"Open","High","Low","Close","Volume","Date","Emiten"
13.6000003814697,13.8000001907349,13.1999998092651,13.6000003814697,62625000,"2007-01-02","TMAS"
13.8000001907349,14.1999998092651,13.6000003814697,13.8000001907349,63425000,"2007-01-03","TMAS"
13.6000003814697,13.6000003814697,13.3999996185303,13.6000003814697,3825000,"2007-01-04","TMAS"
13.6000003814697,13.6000003814697,13.3999996185303,13.6000003814697,29325000,"2007-01-05","TMAS"
13.3999996185303,13.3999996185303,13.3999996185303,13.3999996185303,5875000,"2007-01-08","TMAS"
13,13.3999996185303,12.8000001907349,13,16650000,"2007-01-09","TMAS"
12.6000003814697,203,12.6000003814697,12.6000003814697,11825000,"2007-01-10","TMAS"
12.3999996185303,12.6000003814697,12.1999998092651,12.3999996185303,19150000,"2007-01-11","TMAS"
11.8000001907349,12.1999998092651,11.6000003814697,11.8000001907349,14700000,"2007-01-12","TMAS"
12.3999996185303,12.3999996185303,11.6000003814697,12.3999996185303,35075000,"2007-01-15","TMAS"
12,12.1999998092651,12,12,20925000,"2007-01-16","TMAS"
12.1999998092651,12.3999996185303,12.1999998092651,12.1999998092651,11675000,"2007-01-17","TMAS"
12.1999998092651,12.1999998092651,12.1999998092651,12.1999998092651,10250000,"2007-01-18","TMAS"
12.1999998092651,12.3999996185303,12.1999998092651,12.1999998092651,10975000,"2007-01-19","TMAS"
12.1999998092651,12.6000003814697,12.1999998092651,12.1999998092651,27775000,"2007-01-22","TMAS"
12.1999998092651,12.3999996185303,12.1999998092651,12.1999998092651,7025000,"2007-01-23","TMAS"
12.1999998092651,12.1999998092651,12.1999998092651,12.1999998092651,16375000,"2007-01-24","TMAS"
12,12.1999998092651,11.8000001907349,12,39325000,"2007-01-25","TMAS"
11.8000001907349,11.8000001907349,11.8000001907349,11.8000001907349,3900000,"2007-01-26","TMAS"
11.8000001907349,12.1999998092651,11.8000001907349,11.8000001907349,37100000,"2007-01-29","TMAS"
11.8000001907349,11.8000001907349,11.8000001907349,11.8000001907349,4100000,"2007-01-30","TMAS"
11.8000001907349,11.8000001907349,11.8000001907349,11.8000001907349,11800000,"2007-01-31","TMAS"
12.1999998092651,12.3999996185303,11.8000001907349,12.1999998092651,51225000,"2007-02-01","TMAS"
12.1999998092651,12.3999996185303,12.1999998092651,12.1999998092651,9e+05,"2007-02-02","TMAS"
12.1999998092651,12.1999998092651,12,12.1999998092651,9e+05,"2007-02-05","TMAS"
12.3999996185303,12.8000001907349,12.1999998092651,12.3999996185303,55275000,"2007-02-06","TMAS"
13.3999996185303,13.3999996185303,12.6000003814697,13.3999996185303,316875000,"2007-02-07","TMAS"
12.8000001907349,13.3999996185303,12.8000001907349,12.8000001907349,31300000,"2007-02-08","TMAS"
1.5,1.5,1.5,1.5,625000,"2007-02-09","TMAS"
12.6000003814697,13,12.6000003814697,12.6000003814697,28450000,"2007-02-12","TMAS"
12.6000003814697,12.8000001907349,12.6000003814697,12.6000003814697,28275000,"2007-02-13","TMAS"
12.6000003814697,12.8000001907349,12.6000003814697,12.6000003814697,6200000,"2007-02-14","TMAS"
12.6000003814697,12.6000003814697,12.3999996185303,12.6000003814697,8750000,"2007-02-15","TMAS"
12.3999996185303,12.8000001907349,12.3999996185303,12.3999996185303,11225000,"2007-02-16","TMAS"
12.8000001907349,12.8000001907349,12.6000003814697,12.8000001907349,11675000,"2007-02-19","TMAS"
12.3999996185303,12.8000001907349,12.3999996185303,12.3999996185303,16775000,"2007-02-20","TMAS"
12.8000001907349,13.1999998092651,12.6000003814697,12.8000001907349,101025000,"2007-02-21","TMAS"
12.8000001907349,12.8000001907349,12.6000003814697,12.8000001907349,4100000,"2007-02-22","TMAS"
12.3999996185303,12.6000003814697,12.3999996185303,12.3999996185303,10850000,"2007-02-23","TMAS"
12.6000003814697,12.8000001907349,12.6000003814697,12.6000003814697,33975000,"2007-02-26","TMAS"
12.6000003814697,12.6000003814697,12.3999996185303,12.6000003814697,12850000,"2007-02-27","TMAS"
12.1999998092651,12.1999998092651,11,12.1999998092651,13775000,"2007-02-28","TMAS"
12,12.1999998092651,12,12,21125000,"2007-03-01","TMAS"
12.1999998092651,12.1999998092651,12,12.1999998092651,32575000,"2007-03-02","TMAS"
11.6000003814697,12.1999998092651,11.6000003814697,11.6000003814697,4475000,"2007-03-05","TMAS"
11.6000003814697,12,11.6000003814697,11.6000003814697,8e+05,"2007-03-06","TMAS"
12,12.1999998092651,12,12,38525000,"2007-03-07","TMAS"
12,12,12,12,7100000,"2007-03-08","TMAS"
12,12,12,12,10800000,"2007-03-09","TMAS"
12.1999998092651,12.1999998092651,12.1999998092651,12.1999998092651,18225000,"2007-03-12","TMAS"
12.3999996185303,12.6000003814697,11.8000001907349,12.3999996185303,67050000,"2007-03-13","TMAS"
12,12,12,12,9125000,"2007-03-14","TMAS"
12.3999996185303,12.3999996185303,12.1999998092651,12.3999996185303,70800000,"2007-03-15","TMAS"
12,12.1999998092651,12,12,2300000,"2007-03-16","TMAS"
12,12.1999998092651,12,12,3550000,"2007-03-20","TMAS"
12,12,12,12,34050000,"2007-03-21","TMAS"
12,12,12,12,13850000,"2007-03-22","TMAS"
11.8000001907349,12,11.8000001907349,11.8000001907349,18300000,"2007-03-23","TMAS"
11.6000003814697,11.6000003814697,11.6000003814697,11.6000003814697,6200000,"2007-03-26","TMAS"
11.8000001907349,11.8000001907349,11.6000003814697,11.8000001907349,21850000,"2007-03-27","TMAS"
11.8000001907349,12.1999998092651,11.8000001907349,11.8000001907349,30050000,"2007-03-28","TMAS"
11.8000001907349,12,11.8000001907349,11.8000001907349,8125000,"2007-03-29","TMAS"
11.6000003814697,11.8000001907349,11.6000003814697,11.6000003814697,2e+07,"2007-03-30","TMAS"
11.8000001907349,12,11.6000003814697,11.8000001907349,83950000,"2007-04-02","TMAS"
11.8000001907349,12,11.8000001907349,11.8000001907349,22700000,"2007-04-03","TMAS"
12,12,11.8000001907349,12,5e+06,"2007-04-04","TMAS"
11.6000003814697,11.8000001907349,11.6000003814697,11.6000003814697,4400000,"2007-04-05","TMAS"
11.8000001907349,12,11.6000003814697,11.8000001907349,35625000,"2007-04-09","TMAS"
11.8000001907349,12,11.8000001907349,11.8000001907349,24075000,"2007-04-10","TMAS"
11.8000001907349,12,11.8000001907349,11.8000001907349,2625000,"2007-04-11","TMAS"
16,16,16,16,0,"2007-04-12","TMAS"
12,12,11.6000003814697,12,64350000,"2007-04-13","TMAS"
12,12.1999998092651,11.8000001907349,12,44225000,"2007-04-16","TMAS"
12,12,12,12,5500000,"2007-04-17","TMAS"
12,12.3999996185303,11.8000001907349,12,123850000,"2007-04-18","TMAS"
12,12,11.8000001907349,12,27175000,"2007-04-19","TMAS"
16,16,16,16,0,"2007-04-20","TMAS"
12,12,11.8000001907349,12,5375000,"2007-04-23","TMAS"
11.8000001907349,12,11.8000001907349,11.8000001907349,5625000,"2007-04-24","TMAS"
11.8000001907349,12,11.8000001907349,11.8000001907349,14825000,"2007-04-25","TMAS"
12,12.1999998092651,11.8000001907349,12,71500000,"2007-04-26","TMAS"
12,12,11.6000003814697,12,119825000,"2007-04-27","TMAS"
11.8000001907349,12,11.8000001907349,11.8000001907349,17225000,"2007-04-30","TMAS"
11.8000001907349,12.1999998092651,11.8000001907349,11.8000001907349,57100000,"2007-05-01","TMAS"
11.8000001907349,12,11.6000003814697,11.8000001907349,34800000,"2007-05-02","TMAS"
12,12.1999998092651,11.8000001907349,12,88250000,"2007-05-03","TMAS"
11.8000001907349,12,11.8000001907349,11.8000001907349,7475000,"2007-05-04","TMAS"
11.8000001907349,11.8000001907349,11.6000003814697,11.8000001907349,12650000,"2007-05-07","TMAS"
11.8000001907349,11.8000001907349,11.6000003814697,11.8000001907349,2300000,"2007-05-08","TMAS"
11.6000003814697,11.6000003814697,11.6000003814697,11.6000003814697,12700000,"2007-05-09","TMAS"
11.6000003814697,11.6000003814697,11.3999996185303,11.6000003814697,8775000,"2007-05-10","TMAS"
11.3999996185303,11.6000003814697,11.1999998092651,11.3999996185303,35225000,"2007-05-11","TMAS"
11.3999996185303,11.3999996185303,11.1999998092651,11.3999996185303,13600000,"2007-05-14","TMAS"
11.1999998092651,11.3999996185303,11.1999998092651,11.1999998092651,9025000,"2007-05-15","TMAS"
11.3999996185303,11.3999996185303,11.3999996185303,11.3999996185303,6250000,"2007-05-16","TMAS"
16,16,16,16,0,"2007-05-21","TMAS"
11.1999998092651,11.3999996185303,11.1999998092651,11.1999998092651,6825000,"2007-05-22","TMAS"
11.1999998092651,11.3999996185303,11.1999998092651,11.1999998092651,4250000,"2007-05-23","TMAS"
11.3999996185303,11.3999996185303,11.1999998092651,11.3999996185303,22550000,"2007-05-24","TMAS"
11.1999998092651,11.1999998092651,11.1999998092651,11.1999998092651,2625000,"2007-05-25","TMAS"
11.1999998092651,11.1999998092651,10.8000001907349,11.1999998092651,76575000,"2007-05-28","TMAS"
11,11,11,11,1350000,"2007-05-29","TMAS"
10.8000001907349,11,10.6000003814697,10.8000001907349,15875000,"2007-05-30","TMAS"
16,16,16,16,0,"2007-05-31","TMAS"
11.3999996185303,11.8000001907349,11,11.3999996185303,61350000,"2007-06-04","TMAS"
11.1999998092651,11.1999998092651,11.1999998092651,11.1999998092651,10775000,"2007-06-05","TMAS"
11.3999996185303,11.6000003814697,11.1999998092651,11.3999996185303,26350000,"2007-06-06","TMAS"
11.1999998092651,11.3999996185303,11.1999998092651,11.1999998092651,2500000,"2007-06-07","TMAS"
11,11,10.8000001907349,11,6825000,"2007-06-08","TMAS"
11,11,11,11,4e+06,"2007-06-11","TMAS"
11,11,11,11,8250000,"2007-06-12","TMAS"
11.1999998092651,11.1999998092651,10.8000001907349,11.1999998092651,2425000,"2007-06-13","TMAS"
10.8000001907349,11.3999996185303,10.8000001907349,10.8000001907349,31500000,"2007-06-14","TMAS"
11.1999998092651,11.1999998092651,11,11.1999998092651,3050000,"2007-06-15","TMAS"
10.8000001907349,10.8000001907349,10.8000001907349,10.8000001907349,16675000,"2007-06-18","TMAS"
11.6000003814697,12,11,11.6000003814697,144375000,"2007-06-19","TMAS"
11.3999996185303,11.8000001907349,11.1999998092651,11.3999996185303,5375000,"2007-06-20","TMAS"
11.1999998092651,11.3999996185303,11.1999998092651,11.1999998092651,6850000,"2007-06-21","TMAS"
11.6000003814697,11.6000003814697,11.1999998092651,11.6000003814697,2.9e+07,"2007-06-22","TMAS"
11.6000003814697,11.6000003814697,11.3999996185303,11.6000003814697,11100000,"2007-06-25","TMAS"
11.3999996185303,11.3999996185303,11.1999998092651,11.3999996185303,4250000,"2007-06-26","TMAS"
11,11.1999998092651,11,11,4200000,"2007-06-27","TMAS"
10.8000001907349,11,10.6000003814697,10.8000001907349,16425000,"2007-06-28","TMAS"
10.8000001907349,10.8000001907349,10.8000001907349,10.8000001907349,2125000,"2007-06-29","TMAS"
16,16,16,16,0,"2007-07-02","TMAS"
10.8000001907349,10.8000001907349,10.8000001907349,10.8000001907349,2150000,"2007-07-03","TMAS"
11,11,11,11,2050000,"2007-07-04","TMAS"
11,11,10.8000001907349,11,10900000,"2007-07-05","TMAS"
11,11,10.8000001907349,11,6475000,"2007-07-06","TMAS"
11.1999998092651,11.1999998092651,10.8000001907349,11.1999998092651,17275000,"2007-07-09","TMAS"
10.8000001907349,11,10.8000001907349,10.8000001907349,19275000,"2007-07-10","TMAS"
10.8000001907349,10.8000001907349,10.8000001907349,10.8000001907349,1.6e+07,"2007-07-11","TMAS"
11,11.1999998092651,11,11,32125000,"2007-07-12","TMAS"
10.8000001907349,11,10.8000001907349,10.8000001907349,1050000,"2007-07-13","TMAS"
10.8000001907349,10.8000001907349,10.8000001907349,10.8000001907349,7425000,"2007-07-16","TMAS"
11,11,10.8000001907349,11,12100000,"2007-07-17","TMAS"
11.3999996185303,11.3999996185303,10.8000001907349,11.3999996185303,60525000,"2007-07-18","TMAS"
11.3999996185303,11.3999996185303,11,11.3999996185303,18225000,"2007-07-19","TMAS"
11.3999996185303,11.3999996185303,11.1999998092651,11.3999996185303,525000,"2007-07-20","TMAS"
16,16,16,16,0,"2007-07-23","TMAS"
16,16,16,16,0,"2007-07-24","TMAS"
16,16,16,16,0,"2007-07-25","TMAS"
16,16,16,16,0,"2007-07-26","TMAS"
16,16,16,16,0,"2007-07-27","TMAS"
16,16,16,16,0,"2007-07-30","TMAS"
16,16,16,16,0,"2007-07-31","TMAS"
9.60000038146973,10.3999996185303,9.60000038146973,9.60000038146973,12025000,"2007-08-01","TMAS"
9.80000019073486,10,9.60000038146973,9.80000019073486,10075000,"2007-08-02","TMAS"
9.60000038146973,9.60000038146973,9.60000038146973,9.60000038146973,7e+05,"2007-08-03","TMAS"
11,11,11,11,1e+06,"2007-08-06","TMAS"
8.39999961853027,9,8.39999961853027,8.39999961853027,8200000,"2007-08-07","TMAS"
9.10000038146973,9.10000038146973,9.10000038146973,9.10000038146973,50000,"2007-08-08","TMAS"
8.69999980926514,9,8.69999980926514,8.69999980926514,2750000,"2007-08-09","TMAS"
8.60000038146973,8.89999961853027,8.60000038146973,8.60000038146973,3500000,"2007-08-10","TMAS"
8.89999961853027,9,8.89999961853027,8.89999961853027,2900000,"2007-08-13","TMAS"
8.60000038146973,8.60000038146973,8.60000038146973,8.60000038146973,250000,"2007-08-14","TMAS"
7.59999990463257,8.39999961853027,7.59999990463257,7.59999990463257,3925000,"2007-08-15","TMAS"
16,16,16,16,0,"2007-08-16","TMAS"
8.60000038146973,8.60000038146973,7,8.60000038146973,32675000,"2007-08-20","TMAS"
8.39999961853027,9,8.39999961853027,8.39999961853027,29375000,"2007-08-21","TMAS"
9,9.5,8.60000038146973,9,47450000,"2007-08-22","TMAS"
9,9.5,9,9,33975000,"2007-08-23","TMAS"
9.39999961853027,9.39999961853027,9,9.39999961853027,27825000,"2007-08-24","TMAS"
16,16,16,16,0,"2007-08-27","TMAS"
16,16,16,16,0,"2007-08-28","TMAS"
9.19999980926514,9.19999980926514,9.19999980926514,9.19999980926514,2e+06,"2007-08-29","TMAS"
9,9,9,9,125000,"2007-08-30","TMAS"
9,9,9,9,2125000,"2007-08-31","TMAS"
9,9,9,9,5e+05,"2007-09-03","TMAS"
9,9,9,9,4800000,"2007-09-04","TMAS"
9,9,9,9,6675000,"2007-09-05","TMAS"
16,16,16,16,0,"2007-09-06","TMAS"
9.60000038146973,9.60000038146973,9.60000038146973,9.60000038146973,6050000,"2007-09-07","TMAS"
9.60000038146973,9.60000038146973,9.60000038146973,9.60000038146973,0,"2007-09-10","TMAS"
9,9,9,9,50000,"2007-09-11","TMAS"
9,9,9,9,0,"2007-09-12","TMAS"
16,16,16,16,0,"2007-09-13","TMAS"
9.19999980926514,9.19999980926514,9.19999980926514,9.19999980926514,150000,"2007-09-14","TMAS"
9.19999980926514,9.19999980926514,9.19999980926514,9.19999980926514,250000,"2007-09-17","TMAS"
9.5,9.5,9.19999980926514,9.5,1150000,"2007-09-18","TMAS"
9.19999980926514,9.39999961853027,9.19999980926514,9.19999980926514,6250000,"2007-09-19","TMAS"
9.39999961853027,9.39999961853027,9.39999961853027,9.39999961853027,650000,"2007-09-20","TMAS"
10.1000003814697,10.1999998092651,9.5,10.1000003814697,16800000,"2007-09-21","TMAS"
16,16,16,16,0,"2007-09-24","TMAS"
9.39999961853027,10,9.19999980926514,9.39999961853027,7475000,"2007-09-25","TMAS"
16,16,16,16,0,"2007-09-26","TMAS"
9.39999961853027,9.5,9.39999961853027,9.39999961853027,775000,"2007-09-27","TMAS"
16,16,16,16,0,"2007-09-28","TMAS"
9.30000019073486,9.60000038146973,9.30000019073486,9.30000019073486,2e+06,"2007-10-01","TMAS"
16,16,16,16,0,"2007-10-02","TMAS"
9.60000038146973,9.60000038146973,9.5,9.60000038146973,1625000,"2007-10-03","TMAS"
9.60000038146973,9.60000038146973,9.30000019073486,9.60000038146973,2925000,"2007-10-04","TMAS"
9.60000038146973,9.60000038146973,9.60000038146973,9.60000038146973,475000,"2007-10-05","TMAS"
9.60000038146973,9.69999980926514,9.60000038146973,9.60000038146973,2475000,"2007-10-08","TMAS"
16,16,16,16,0,"2007-10-09","TMAS"
16,16,16,16,0,"2007-10-10","TMAS"
9.60000038146973,9.60000038146973,9.10000038146973,9.60000038146973,1150000,"2007-10-11","TMAS"
9.69999980926514,9.80000019073486,9.69999980926514,9.69999980926514,2975000,"2007-10-17","TMAS"
10,10,9.60000038146973,10,6025000,"2007-10-18","TMAS"
10.3999996185303,11,9.80000019073486,10.3999996185303,33425000,"2007-10-19","TMAS"
16,16,16,16,0,"2007-10-22","TMAS"
10,10.3999996185303,9.80000019073486,10,6775000,"2007-10-23","TMAS"
9.80000019073486,9.80000019073486,9.80000019073486,9.80000019073486,375000,"2007-10-24","TMAS"
9.5,9.5,9.39999961853027,9.5,2825000,"2007-10-25","TMAS"
9.89999961853027,9.89999961853027,9.5,9.89999961853027,150000,"2007-10-26","TMAS"
9.39999961853027,9.60000038146973,9.39999961853027,9.39999961853027,4075000,"2007-10-29","TMAS"
9.39999961853027,9.60000038146973,9.39999961853027,9.60000038146973,7400000,"2007-10-30","TMAS"
10.1999998092651,10.1999998092651,9.60000038146973,10.1999998092651,15525000,"2007-10-31","TMAS"
16,16,16,16,0,"2007-11-01","TMAS"
9.60000038146973,9.60000038146973,9.60000038146973,9.60000038146973,50000,"2007-11-02","TMAS"
16,16,16,16,0,"2007-11-05","TMAS"
9,9,9,9,1225000,"2007-11-06","TMAS"
8.80000019073486,8.80000019073486,8.80000019073486,8.80000019073486,1025000,"2007-11-07","TMAS"
9.60000038146973,9.60000038146973,8.80000019073486,9.60000038146973,7750000,"2007-11-08","TMAS"
9.80000019073486,9.80000019073486,9.19999980926514,9.80000019073486,14750000,"2007-11-09","TMAS"
9.30000019073486,9.39999961853027,9.30000019073486,9.30000019073486,5e+05,"2007-11-12","TMAS"
9.19999980926514,9.39999961853027,9.19999980926514,9.19999980926514,9e+05,"2007-11-13","TMAS"
16,16,16,16,0,"2007-11-14","TMAS"
16,16,16,16,0,"2007-11-15","TMAS"
16,16,16,16,0,"2007-11-16","TMAS"
9.19999980926514,9.19999980926514,8.39999961853027,8.39999961853027,225000,"2007-11-19","TMAS"
8.39999961853027,9,8.39999961853027,8.60000038146973,475000,"2007-11-20","TMAS"
16,16,16,16,0,"2007-11-21","TMAS"
8.5,8.5,8.5,8.5,725000,"2007-11-22","TMAS"
9,9,8.69999980926514,9,625000,"2007-11-23","TMAS"
16,16,16,16,0,"2007-11-26","TMAS"
8.60000038146973,8.60000038146973,8.60000038146973,8.60000038146973,625000,"2007-11-27","TMAS"
8.60000038146973,8.60000038146973,8.60000038146973,8.60000038146973,250000,"2007-11-28","TMAS"
8.5,8.80000019073486,8.5,8.5,625000,"2007-11-29","TMAS"
8.39999961853027,8.39999961853027,8.39999961853027,8.39999961853027,1250000,"2007-11-30","TMAS"
8.39999961853027,8.39999961853027,8.39999961853027,8.39999961853027,25000,"2007-12-03","TMAS"
8.19999980926514,8.60000038146973,8.19999980926514,8.19999980926514,2675000,"2007-12-04","TMAS"
16,16,16,16,0,"2007-12-05","TMAS"
8.39999961853027,8.39999961853027,8.39999961853027,8.39999961853027,5e+05,"2007-12-06","TMAS"
8.19999980926514,8.19999980926514,8.19999980926514,8.19999980926514,1250000,"2007-12-07","TMAS"
8.19999980926514,8.19999980926514,8.19999980926514,8.19999980926514,1e+05,"2007-12-10","TMAS"
8.39999961853027,8.39999961853027,8.19999980926514,8.39999961853027,6e+05,"2007-12-11","TMAS"
8.39999961853027,8.39999961853027,8.19999980926514,8.39999961853027,275000,"2007-12-12","TMAS"
8.5,8.5,8.5,8.5,625000,"2007-12-13","TMAS"
16,16,16,16,0,"2007-12-14","TMAS"
8.30000019073486,8.39999961853027,8.30000019073486,8.30000019073486,2500000,"2007-12-17","TMAS"
16,16,16,16,0,"2007-12-18","TMAS"
8.30000019073486,8.39999961853027,8.30000019073486,8.30000019073486,5e+05,"2007-12-19","TMAS"
16,16,16,16,0,"2007-12-26","TMAS"
8.19999980926514,8.19999980926514,8.19999980926514,8.19999980926514,1025000,"2007-12-27","TMAS"
8.19999980926514,8.5,8.19999980926514,8.5,750000,"2007-12-28","TMAS"
8.5,8.5,8.5,8.5,0,"2007-12-31","TMAS"
8.5,8.5,8.5,8.5,0,"2008-01-02","TMAS"
8,8.19999980926514,8,8,1775000,"2008-01-03","TMAS"
8.10000038146973,8.10000038146973,8.10000038146973,8.10000038146973,7125000,"2008-01-04","TMAS"
8,8,8,8,5e+05,"2008-01-07","TMAS"
16,16,16,16,0,"2008-01-08","TMAS"
8,8,8,8,1725000,"2008-01-09","TMAS"
8,8,8,8,1e+06,"2008-01-14","TMAS"
8,8,8,8,250000,"2008-01-15","TMAS"
6.80000019073486,7,6.80000019073486,6.80000019073486,2500000,"2008-01-16","TMAS"
6.80000019073486,6.80000019073486,6.5,6.80000019073486,33650000,"2008-01-17","TMAS"
6.59999990463257,6.69999980926514,6.5,6.59999990463257,3025000,"2008-01-18","TMAS"
6.40000009536743,6.59999990463257,6,6.40000009536743,12700000,"2008-01-21","TMAS"
6,6,5.59999990463257,6,2e+06,"2008-01-22","TMAS"
6.5,6.5,6.5,6.5,2500000,"2008-01-23","TMAS"
6.40000009536743,6.40000009536743,6.40000009536743,6.40000009536743,750000,"2008-01-24","TMAS"
6,6.5,5.40000009536743,6,51650000,"2008-01-25","TMAS"
5.80000019073486,5.80000019073486,5.09999990463257,5.80000019073486,5350000,"2008-01-28","TMAS"
5.90000009536743,5.90000009536743,5.90000009536743,5.90000009536743,50000,"2008-01-29","TMAS"
5.69999980926514,5.90000009536743,5.69999980926514,5.69999980926514,8125000,"2008-01-30","TMAS"
16,16,16,16,0,"2008-01-31","TMAS"
5.80000019073486,5.80000019073486,5.80000019073486,5.80000019073486,3825000,"2008-02-01","TMAS"
5.80000019073486,5.80000019073486,5.80000019073486,5.80000019073486,1250000,"2008-02-04","TMAS"
5.80000019073486,5.80000019073486,5.80000019073486,5.80000019073486,3750000,"2008-02-05","TMAS"
5.80000019073486,5.80000019073486,5.59999990463257,5.69999980926514,1950000,"2008-02-06","TMAS"
5.80000019073486,5.80000019073486,5.80000019073486,5.80000019073486,5e+06,"2008-02-11","TMAS"
5.90000009536743,5.90000009536743,5.90000009536743,5.90000009536743,5e+05,"2008-02-12","TMAS"
5.80000019073486,5.80000019073486,5.80000019073486,5.80000019073486,1150000,"2008-02-13","TMAS"
5.69999980926514,5.80000019073486,5.59999990463257,5.69999980926514,8750000,"2008-02-14","TMAS"
5.69999980926514,5.69999980926514,5.69999980926514,5.69999980926514,0,"2008-02-15","TMAS"
5,5,5,5,2500000,"2008-02-18","TMAS"
5.69999980926514,5.69999980926514,5.69999980926514,5.69999980926514,1025000,"2008-02-19","TMAS"
16,16,16,16,0,"2008-02-20","TMAS"
5.59999990463257,5.59999990463257,5.59999990463257,5.59999990463257,1475000,"2008-02-21","TMAS"
5.59999990463257,5.59999990463257,5.59999990463257,5.59999990463257,250000,"2008-02-22","TMAS"
5.5,5.5,5.5,5.5,1e+06,"2008-02-25","TMAS"
5.69999980926514,5.69999980926514,5,5.69999980926514,1450000,"2008-02-26","TMAS"
16,16,16,16,0,"2008-02-27","TMAS"
16,16,16,16,0,"2008-02-28","TMAS"
5.40000009536743,5.59999990463257,5.40000009536743,5.40000009536743,111175000,"2008-02-29","TMAS"
5.30000019073486,5.30000019073486,5,5.30000019073486,8e+06,"2008-03-03","TMAS"
5.19999980926514,5.19999980926514,5.09999990463257,5.19999980926514,6250000,"2008-03-04","TMAS"
5.30000019073486,5.30000019073486,5.19999980926514,5.30000019073486,4950000,"2008-03-05","TMAS"
16,16,16,16,0,"2008-03-06","TMAS"
4.90000009536743,5,4.59999990463257,4.90000009536743,4400000,"2008-03-10","TMAS"
4.80000019073486,4.90000009536743,4.80000019073486,4.80000019073486,75000,"2008-03-11","TMAS"
4.80000019073486,5,4.80000019073486,4.80000019073486,15300000,"2008-03-12","TMAS"
4.5,4.69999980926514,4.5,4.5,12825000,"2008-03-13","TMAS"
3.5,4.69999980926514,3.5,3.5,4675000,"2008-03-14","TMAS"
3.5,4.09999990463257,3.5,3.5,5725000,"2008-03-17","TMAS"
4,4,4,4,9175000,"2008-03-18","TMAS"
4,4.40000009536743,3.59999990463257,4,33675000,"2008-03-19","TMAS"
4,4,4,4,25000,"2008-03-24","TMAS"
4.19999980926514,4.19999980926514,3.90000009536743,4.19999980926514,7e+05,"2008-03-25","TMAS"
4.09999990463257,4.09999990463257,3.90000009536743,4.09999990463257,3175000,"2008-03-26","TMAS"
3.90000009536743,4.19999980926514,3.90000009536743,3.90000009536743,81700000,"2008-03-27","TMAS"
4.09999990463257,4.30000019073486,4,4.09999990463257,56325000,"2008-03-28","TMAS"
4,4.09999990463257,4,4,120075000,"2008-03-31","TMAS"
4,4,3.79999995231628,3.90000009536743,500575000,"2008-04-01","TMAS"
3.79999995231628,3.90000009536743,3.72000002861023,3.79999995231628,36100000,"2008-04-02","TMAS"
3.70000004768372,3.70000004768372,3.61999988555908,3.70000004768372,11675000,"2008-04-03","TMAS"
16,16,16,16,0,"2008-04-04","TMAS"
16,16,16,16,0,"2008-04-07","TMAS"
3.79999995231628,3.79999995231628,3.77999997138977,3.79999995231628,141875000,"2008-04-08","TMAS"
3.74000000953674,3.75999999046326,3.64000010490417,3.74000000953674,55375000,"2008-04-09","TMAS"
3.79999995231628,3.79999995231628,3.59999990463257,3.79999995231628,37650000,"2008-04-10","TMAS"
3.75999999046326,3.90000009536743,3.72000002861023,3.75999999046326,9400000,"2008-04-11","TMAS"
3.90000009536743,3.90000009536743,3.74000000953674,3.90000009536743,94900000,"2008-04-14","TMAS"
3.79999995231628,3.90000009536743,3.79999995231628,3.79999995231628,29250000,"2008-04-15","TMAS"
3.88000011444092,3.88000011444092,3.88000011444092,3.88000011444092,1500000,"2008-04-16","TMAS"
3.79999995231628,3.90000009536743,3.79999995231628,3.79999995231628,640525000,"2008-04-17","TMAS"
3.79999995231628,3.79999995231628,3.79999995231628,3.79999995231628,2.5e+07,"2008-04-18","TMAS"
3.79999995231628,3.79999995231628,3.79999995231628,3.79999995231628,7.5e+07,"2008-04-21","TMAS"
3.70000004768372,3.79999995231628,3.61999988555908,3.70000004768372,102500000,"2008-04-22","TMAS"
16,16,16,16,0,"2008-04-23","TMAS"
4,4.19999980926514,4,4,2775000,"2008-04-24","TMAS"
4.59999990463257,4.59999990463257,4,4.59999990463257,120775000,"2008-04-25","TMAS"
6,6.09999990463257,4.69999980926514,6,106225000,"2008-04-28","TMAS"
16,16,16,16,0,"2008-04-29","TMAS"
16,16,16,16,0,"2008-04-30","TMAS"
16,16,16,16,0,"2008-05-05","TMAS"
16,16,16,16,0,"2008-05-06","TMAS"
16,16,16,16,0,"2008-05-07","TMAS"
16,16,16,16,0,"2008-05-08","TMAS"
16,16,16,16,0,"2008-05-09","TMAS"
16,16,16,16,0,"2008-05-12","TMAS"
16,16,16,16,0,"2008-05-13","TMAS"
16,16,16,16,0,"2008-05-14","TMAS"
16,16,16,16,0,"2008-05-15","TMAS"
16,16,16,16,0,"2008-05-16","TMAS"
16,16,16,16,0,"2008-05-21","TMAS"
16,16,16,16,0,"2008-05-22","TMAS"
16,16,16,16,0,"2008-05-23","TMAS"
16,16,16,16,0,"2008-05-26","TMAS"
16,16,16,16,0,"2008-05-27","TMAS"
16,16,16,16,0,"2008-05-28","TMAS"
16,16,16,16,0,"2008-05-29","TMAS"
16,16,16,16,0,"2008-05-30","TMAS"
16,16,16,16,0,"2008-06-02","TMAS"
7.09999990463257,7.30000019073486,7,7.09999990463257,3550000,"2008-06-03","TMAS"
7.09999990463257,7.09999990463257,6.90000009536743,7.09999990463257,15975000,"2008-06-04","TMAS"
6.90000009536743,7,6.90000009536743,6.90000009536743,1275000,"2008-06-05","TMAS"
7,7.40000009536743,7,7,8300000,"2008-06-06","TMAS"
7.19999980926514,7.19999980926514,7,7.19999980926514,7150000,"2008-06-09","TMAS"
6.59999990463257,7.19999980926514,6.59999990463257,6.59999990463257,10325000,"2008-06-10","TMAS"
7,7,6.90000009536743,7,5400000,"2008-06-11","TMAS"
7,7,6.90000009536743,7,6775000,"2008-06-12","TMAS"
7,7.19999980926514,7,7,10250000,"2008-06-13","TMAS"
7.19999980926514,7.19999980926514,7,7.19999980926514,4750000,"2008-06-16","TMAS"
7.5,7.80000019073486,7.19999980926514,7.5,57450000,"2008-06-17","TMAS"
7.40000009536743,7.59999990463257,7.40000009536743,7.40000009536743,13575000,"2008-06-18","TMAS"
7.30000019073486,7.40000009536743,7.30000019073486,7.30000019073486,8875000,"2008-06-19","TMAS"
7.40000009536743,7.40000009536743,7.30000019073486,7.40000009536743,9350000,"2008-06-20","TMAS"
7.5,7.80000019073486,7.5,7.5,39375000,"2008-06-23","TMAS"
7.5,7.5,7.30000019073486,7.5,21075000,"2008-06-24","TMAS"
7.30000019073486,7.59999990463257,7.19999980926514,7.30000019073486,18300000,"2008-06-25","TMAS"
7.19999980926514,7.30000019073486,7.09999990463257,7.19999980926514,16350000,"2008-06-26","TMAS"
7,7.19999980926514,7,7,4750000,"2008-06-27","TMAS"
7.19999980926514,7.19999980926514,7.19999980926514,7.19999980926514,4500000,"2008-06-30","TMAS"
7.30000019073486,7.30000019073486,7.09999990463257,7.30000019073486,14750000,"2008-07-01","TMAS"
7.19999980926514,7.30000019073486,7.19999980926514,7.19999980926514,54275000,"2008-07-02","TMAS"
7,7.09999990463257,7,7,10475000,"2008-07-03","TMAS"
7.40000009536743,7.69999980926514,7.09999990463257,7.40000009536743,68375000,"2008-07-04","TMAS"
9.69999980926514,9.89999961853027,7.5,9.69999980926514,1071650000,"2008-07-07","TMAS"
8.39999961853027,10.1000003814697,8.39999961853027,8.39999961853027,752700000,"2008-07-08","TMAS"
8.5,8.80000019073486,8.19999980926514,8.5,128450000,"2008-07-09","TMAS"
8.5,8.60000038146973,8.10000038146973,8.5,92750000,"2008-07-10","TMAS"
8.30000019073486,8.39999961853027,8.30000019073486,8.30000019073486,19925000,"2008-07-11","TMAS"
8.30000019073486,8.39999961853027,8.19999980926514,8.30000019073486,18100000,"2008-07-14","TMAS"
8,8.10000038146973,7.80000019073486,8,44450000,"2008-07-15","TMAS"
7.80000019073486,7.90000009536743,7.69999980926514,7.80000019073486,22475000,"2008-07-16","TMAS"
7.90000009536743,8.30000019073486,7.80000019073486,7.90000009536743,54600000,"2008-07-17","TMAS"
7.80000019073486,7.90000009536743,7.69999980926514,7.80000019073486,13975000,"2008-07-18","TMAS"
8,8,7.80000019073486,8,17650000,"2008-07-21","TMAS"
8.60000038146973,8.69999980926514,8,8.60000038146973,99025000,"2008-07-22","TMAS"
8.60000038146973,8.80000019073486,8.5,8.60000038146973,33925000,"2008-07-23","TMAS"
8.60000038146973,8.69999980926514,8.5,8.60000038146973,21450000,"2008-07-24","TMAS"
9.30000019073486,9.39999961853027,8.60000038146973,9.30000019073486,93300000,"2008-07-25","TMAS"
10.1999998092651,10.8999996185303,9.5,10.1999998092651,864175000,"2008-07-28","TMAS"
10,10.3999996185303,9.80000019073486,10,114700000,"2008-07-29","TMAS"
10.1999998092651,10.8000001907349,10,10.1999998092651,206500000,"2008-07-31","TMAS"
10.1999998092651,10.3999996185303,10,10.1999998092651,69075000,"2008-08-01","TMAS"
10.1999998092651,10.6000003814697,10,10.1999998092651,107400000,"2008-08-04","TMAS"
10,10.1999998092651,9.80000019073486,10,101200000,"2008-08-05","TMAS"
10.3999996185303,11,10.1999998092651,10.3999996185303,214450000,"2008-08-06","TMAS"
10,10.3999996185303,9.80000019073486,10,132050000,"2008-08-07","TMAS"
9.60000038146973,10,9.60000038146973,9.60000038146973,28200000,"2008-08-08","TMAS"
9.60000038146973,9.89999961853027,9.10000038146973,9.60000038146973,32950000,"2008-08-11","TMAS"
9.5,9.89999961853027,9.30000019073486,9.5,17875000,"2008-08-12","TMAS"
9.5,9.60000038146973,9.39999961853027,9.5,12425000,"2008-08-13","TMAS"
9.5,9.60000038146973,9.19999980926514,9.5,5125000,"2008-08-14","TMAS"
9.39999961853027,9.39999961853027,9.19999980926514,9.39999961853027,20850000,"2008-08-15","TMAS"
9.39999961853027,9.60000038146973,9.10000038146973,9.39999961853027,2700000,"2008-08-19","TMAS"
9.19999980926514,9.39999961853027,8.89999961853027,9.19999980926514,11625000,"2008-08-20","TMAS"
9,9.10000038146973,8.89999961853027,9,21225000,"2008-08-21","TMAS"
9.10000038146973,9.19999980926514,9,9.10000038146973,12450000,"2008-08-22","TMAS"
9.5,9.5,9.10000038146973,9.5,17975000,"2008-08-25","TMAS"
9.39999961853027,9.5,9.30000019073486,9.39999961853027,6325000,"2008-08-26","TMAS"
9.39999961853027,9.39999961853027,9.19999980926514,9.39999961853027,5350000,"2008-08-27","TMAS"
9.30000019073486,9.39999961853027,9.30000019073486,9.30000019073486,275000,"2008-08-28","TMAS"
9.30000019073486,9.30000019073486,9.19999980926514,9.30000019073486,6975000,"2008-08-29","TMAS"
9.39999961853027,9.39999961853027,9.19999980926514,9.39999961853027,4200000,"2008-09-01","TMAS"
9.30000019073486,9.39999961853027,9.19999980926514,9.30000019073486,17925000,"2008-09-02","TMAS"
9.19999980926514,9.30000019073486,9,9.19999980926514,20175000,"2008-09-03","TMAS"
9.10000038146973,9.10000038146973,9,9.10000038146973,7025000,"2008-09-04","TMAS"
8.89999961853027,9,8.80000019073486,8.89999961853027,35425000,"2008-09-05","TMAS"
9,9,8.89999961853027,9,4625000,"2008-09-08","TMAS"
8.80000019073486,8.89999961853027,8.5,8.80000019073486,12725000,"2008-09-09","TMAS"
7.90000009536743,8.69999980926514,7.69999980926514,7.90000009536743,33025000,"2008-09-10","TMAS"
7.90000009536743,8.10000038146973,7.69999980926514,7.90000009536743,16425000,"2008-09-11","TMAS"
7.09999990463257,7.90000009536743,7.09999990463257,7.09999990463257,22650000,"2008-09-12","TMAS"
6.69999980926514,7.30000019073486,6.19999980926514,6.69999980926514,24600000,"2008-09-15","TMAS"
6.90000009536743,6.90000009536743,6.40000009536743,6.90000009536743,14075000,"2008-09-16","TMAS"
6.90000009536743,7.19999980926514,6.80000019073486,6.90000009536743,15725000,"2008-09-17","TMAS"
7.19999980926514,7.19999980926514,6.19999980926514,7.19999980926514,11150000,"2008-09-18","TMAS"
8,8,7,8,8375000,"2008-09-19","TMAS"
8,8,7.5,8,18325000,"2008-09-22","TMAS"
7.90000009536743,7.90000009536743,7.80000019073486,7.90000009536743,2900000,"2008-09-23","TMAS"
7.80000019073486,7.90000009536743,7.80000019073486,7.80000019073486,750000,"2008-09-24","TMAS"
7.80000019073486,8,7.69999980926514,7.80000019073486,2075000,"2008-09-25","TMAS"
7.80000019073486,7.80000019073486,7.59999990463257,7.80000019073486,9075000,"2008-09-26","TMAS"
7.40000009536743,7.40000009536743,6.80000019073486,7.40000009536743,650000,"2008-10-06","TMAS"
16,16,16,16,0,"2008-10-07","TMAS"
7.5,7.5,5.40000009536743,7.5,75000,"2008-10-08","TMAS"
7.5,7.5,7.5,7.5,0,"2008-10-09","TMAS"
7.5,7.5,7.5,7.5,0,"2008-10-10","TMAS"
6.80000019073486,6.80000019073486,6.80000019073486,6.80000019073486,1500000,"2008-10-13","TMAS"
6.80000019073486,7.40000009536743,6.19999980926514,6.80000019073486,28925000,"2008-10-14","TMAS"
6.59999990463257,6.59999990463257,6.19999980926514,6.59999990463257,9725000,"2008-10-15","TMAS"
6.40000009536743,6.40000009536743,6,6.40000009536743,6550000,"2008-10-16","TMAS"
5.80000019073486,6,5.80000019073486,5.80000019073486,13650000,"2008-10-17","TMAS"
5.90000009536743,5.90000009536743,5.30000019073486,5.90000009536743,18400000,"2008-10-20","TMAS"
5.5,5.5,5.40000009536743,5.5,4025000,"2008-10-21","TMAS"
5,5.40000009536743,5,5,14375000,"2008-10-22","TMAS"
4.69999980926514,4.69999980926514,4.5,4.69999980926514,20625000,"2008-10-23","TMAS"
16,16,16,16,0,"2008-10-24","TMAS"
3.90000009536743,3.90000009536743,3.90000009536743,3.90000009536743,925000,"2008-10-27","TMAS"
3.59999990463257,3.70000004768372,3.51999998092651,3.59999990463257,24650000,"2008-10-28","TMAS"
3.90000009536743,3.90000009536743,3.5,3.90000009536743,14650000,"2008-10-29","TMAS"
4.23999977111816,4.26000022888184,4,4.23999977111816,41775000,"2008-10-30","TMAS"
4.19999980926514,4.59999990463257,4,4.19999980926514,32300000,"2008-10-31","TMAS"
4.90000009536743,4.90000009536743,4,4.90000009536743,27850000,"2008-11-03","TMAS"
5.40000009536743,5.5,4.80000019073486,5.40000009536743,32125000,"2008-11-04","TMAS"
5.5,5.69999980926514,4.90000009536743,5.5,13475000,"2008-11-05","TMAS"
5,5,5,5,1e+05,"2008-11-06","TMAS"
5.40000009536743,5.40000009536743,4.5,5.40000009536743,15975000,"2008-11-07","TMAS"
5.90000009536743,6,5,5.90000009536743,16775000,"2008-11-10","TMAS"
5.69999980926514,5.69999980926514,5.40000009536743,5.69999980926514,4875000,"2008-11-11","TMAS"
6,6,5.19999980926514,6,13200000,"2008-11-12","TMAS"
5.59999990463257,5.90000009536743,5.40000009536743,5.59999990463257,25175000,"2008-11-13","TMAS"
5.5,5.5,5.09999990463257,5.5,11625000,"2008-11-14","TMAS"
5.30000019073486,5.30000019073486,5,5.30000019073486,3875000,"2008-11-17","TMAS"
4.80000019073486,4.90000009536743,4.80000019073486,4.80000019073486,6800000,"2008-11-18","TMAS"
4.90000009536743,4.90000009536743,4.40000009536743,4.90000009536743,13450000,"2008-11-19","TMAS"
4.5,4.5,4.5,4.5,1e+05,"2008-11-20","TMAS"
4.59999990463257,4.59999990463257,4.59999990463257,4.59999990463257,3125000,"2008-11-21","TMAS"
16,16,16,16,0,"2008-11-24","TMAS"
4.80000019073486,4.80000019073486,4.40000009536743,4.80000019073486,7425000,"2008-11-25","TMAS"
5,5,4.40000009536743,5,10325000,"2008-11-26","TMAS"
4.90000009536743,4.90000009536743,4.5,4.90000009536743,13650000,"2008-11-27","TMAS"
16,16,16,16,0,"2008-11-28","TMAS"
4.59999990463257,4.69999980926514,4.59999990463257,4.59999990463257,1.7e+07,"2008-12-01","TMAS"
4.5,4.59999990463257,4.19999980926514,4.5,11025000,"2008-12-02","TMAS"
4.80000019073486,4.80000019073486,4.30000019073486,4.80000019073486,9625000,"2008-12-03","TMAS"
4.5,4.5,4.40000009536743,4.5,15775000,"2008-12-04","TMAS"
4.30000019073486,4.40000009536743,4.30000019073486,4.30000019073486,725000,"2008-12-05","TMAS"
4.30000019073486,4.30000019073486,3.90000009536743,4.30000019073486,14350000,"2008-12-09","TMAS"
4.30000019073486,4.30000019073486,4,4.30000019073486,17025000,"2008-12-10","TMAS"
4.19999980926514,4.19999980926514,4,4.19999980926514,24475000,"2008-12-11","TMAS"
3.90000009536743,4,3.79999995231628,3.90000009536743,18050000,"2008-12-12","TMAS"
4,4.09999990463257,3.90000009536743,4,7925000,"2008-12-15","TMAS"
4,4,3.79999995231628,4,4800000,"2008-12-16","TMAS"
4.80000019073486,4.80000019073486,4,4.80000019073486,147200000,"2008-12-17","TMAS"
5.69999980926514,5.69999980926514,4.90000009536743,5.69999980926514,388900000,"2008-12-18","TMAS"
6.09999990463257,6.59999990463257,5.5,6.09999990463257,636125000,"2008-12-19","TMAS"
5.5,6.30000019073486,5.5,5.5,123200000,"2008-12-22","TMAS"
5,5.09999990463257,5,5,39225000,"2008-12-23","TMAS"
4.59999990463257,4.90000009536743,4.5,4.59999990463257,84625000,"2008-12-24","TMAS"
4.40000009536743,4.69999980926514,4.40000009536743,4.40000009536743,26675000,"2008-12-30","TMAS"
4.40000009536743,4.40000009536743,4.40000009536743,4.40000009536743,0,"2008-12-31","TMAS"
4.59999990463257,4.69999980926514,4.40000009536743,4.59999990463257,7750000,"2009-01-05","TMAS"
16,16,16,16,0,"2009-01-06","TMAS"
4.40000009536743,4.80000019073486,4.40000009536743,4.40000009536743,17650000,"2009-01-07","TMAS"
4.19999980926514,4.5,4.19999980926514,4.19999980926514,3300000,"2009-01-08","TMAS"
4.40000009536743,4.40000009536743,4.19999980926514,4.40000009536743,15900000,"2009-01-09","TMAS"
4.30000019073486,4.30000019073486,4.19999980926514,4.30000019073486,2375000,"2009-01-12","TMAS"
4.30000019073486,4.5,4.30000019073486,4.30000019073486,4325000,"2009-01-13","TMAS"
4.19999980926514,4.30000019073486,4.19999980926514,4.19999980926514,14600000,"2009-01-14","TMAS"
4.30000019073486,4.30000019073486,4,4.30000019073486,11150000,"2009-01-15","TMAS"
4.40000009536743,4.40000009536743,4.09999990463257,4.40000009536743,150000,"2009-01-16","TMAS"
4.30000019073486,4.40000009536743,4.19999980926514,4.30000019073486,2200000,"2009-01-19","TMAS"
4.30000019073486,4.30000019073486,4.09999990463257,4.30000019073486,4e+05,"2009-01-20","TMAS"
4.5,4.80000019073486,4.30000019073486,4.5,23650000,"2009-01-21","TMAS"
4.69999980926514,4.69999980926514,4.30000019073486,4.69999980926514,2575000,"2009-01-22","TMAS"
4.30000019073486,4.30000019073486,4.30000019073486,4.30000019073486,5e+05,"2009-01-23","TMAS"
4.40000009536743,4.40000009536743,4.19999980926514,4.40000009536743,50000,"2009-01-27","TMAS"
4.5,4.5,4.40000009536743,4.5,2225000,"2009-01-28","TMAS"
4.59999990463257,4.59999990463257,4.59999990463257,4.59999990463257,50000,"2009-01-29","TMAS"
4.5,4.5,4.40000009536743,4.5,50000,"2009-01-30","TMAS"
4.19999980926514,4.19999980926514,4.19999980926514,4.19999980926514,1250000,"2009-02-02","TMAS"
4.19999980926514,4.19999980926514,4.09999990463257,4.19999980926514,1e+05,"2009-02-03","TMAS"
4.19999980926514,4.69999980926514,4.19999980926514,4.19999980926514,3450000,"2009-02-04","TMAS"
4.5,4.5,4.19999980926514,4.5,4350000,"2009-02-05","TMAS"
4.59999990463257,4.59999990463257,4.40000009536743,4.59999990463257,1025000,"2009-02-06","TMAS"
4.30000019073486,4.30000019073486,4.30000019073486,4.30000019073486,3925000,"2009-02-09","TMAS"
4.30000019073486,4.30000019073486,4.30000019073486,4.30000019073486,750000,"2009-02-10","TMAS"
4.30000019073486,4.30000019073486,4.19999980926514,4.30000019073486,1750000,"2009-02-11","TMAS"
4.30000019073486,4.40000009536743,4.30000019073486,4.30000019073486,7525000,"2009-02-12","TMAS"
4.90000009536743,5,4.30000019073486,4.90000009536743,103850000,"2009-02-13","TMAS"
5,5.30000019073486,4.90000009536743,5,1.41e+08,"2009-02-16","TMAS"
4.80000019073486,5.19999980926514,4.80000019073486,4.80000019073486,45825000,"2009-02-17","TMAS"
4.80000019073486,5.09999990463257,4.69999980926514,4.80000019073486,25575000,"2009-02-18","TMAS"
4.80000019073486,4.80000019073486,4.59999990463257,4.80000019073486,9150000,"2009-02-19","TMAS"
4.90000009536743,4.90000009536743,4.69999980926514,4.90000009536743,1700000,"2009-02-20","TMAS"
5.30000019073486,5.30000019073486,4.69999980926514,5.30000019073486,95725000,"2009-02-23","TMAS"
5,5.40000009536743,4.90000009536743,5,191075000,"2009-02-24","TMAS"
5,5.5,4.80000019073486,5,7100000,"2009-02-25","TMAS"
5,5,4.80000019073486,5,2875000,"2009-02-26","TMAS"
4.80000019073486,4.80000019073486,4.59999990463257,4.80000019073486,3925000,"2009-02-27","TMAS"
4.69999980926514,4.69999980926514,4.69999980926514,4.69999980926514,1250000,"2009-03-02","TMAS"
4.69999980926514,4.69999980926514,4.59999990463257,4.69999980926514,1825000,"2009-03-03","TMAS"
4.69999980926514,4.80000019073486,4.69999980926514,4.69999980926514,4700000,"2009-03-04","TMAS"
5,5,4.90000009536743,5,2e+06,"2009-03-05","TMAS"
4.5,4.90000009536743,4.5,4.5,34875000,"2009-03-06","TMAS"
4.69999980926514,4.69999980926514,4.5,4.69999980926514,6e+06,"2009-03-10","TMAS"
4.80000019073486,4.80000019073486,4.59999990463257,4.80000019073486,6525000,"2009-03-11","TMAS"
5,5,4.59999990463257,5,4925000,"2009-03-12","TMAS"
4.90000009536743,5.09999990463257,4.69999980926514,4.90000009536743,12925000,"2009-03-13","TMAS"
4.90000009536743,4.90000009536743,4.69999980926514,4.90000009536743,6950000,"2009-03-16","TMAS"
4.90000009536743,4.90000009536743,4.80000019073486,4.90000009536743,1775000,"2009-03-17","TMAS"
5,5,4.80000019073486,5,7900000,"2009-03-18","TMAS"
16,16,16,16,0,"2009-03-19","TMAS"
5.40000009536743,5.59999990463257,5.09999990463257,5.40000009536743,99050000,"2009-03-20","TMAS"
5.19999980926514,5.5,5.09999990463257,5.19999980926514,18075000,"2009-03-23","TMAS"
6,6.30000019073486,5.09999990463257,6,570225000,"2009-03-24","TMAS"
6,6.5,6,6,285700000,"2009-03-25","TMAS"
5.90000009536743,6.30000019073486,5.90000009536743,5.90000009536743,72075000,"2009-03-27","TMAS"
5.59999990463257,5.90000009536743,5.59999990463257,5.59999990463257,23300000,"2009-03-30","TMAS"
7,7,5.69999980926514,7,784450000,"2009-03-31","TMAS"
6.59999990463257,7.69999980926514,6.59999990463257,6.59999990463257,1018375000,"2009-04-01","TMAS"
6.80000019073486,7.19999980926514,6.69999980926514,6.80000019073486,283125000,"2009-04-02","TMAS"
6.80000019073486,7.09999990463257,6.5,6.80000019073486,158125000,"2009-04-03","TMAS"
7,7.19999980926514,6.69999980926514,7,206900000,"2009-04-06","TMAS"
6.90000009536743,7.30000019073486,6.80000019073486,6.90000009536743,353350000,"2009-04-07","TMAS"
6.80000019073486,6.90000009536743,6.59999990463257,6.80000019073486,45475000,"2009-04-08","TMAS"
6.80000019073486,6.80000019073486,6.80000019073486,6.80000019073486,0,"2009-04-09","TMAS"
6.80000019073486,7,6.69999980926514,6.80000019073486,110875000,"2009-04-13","TMAS"
7.19999980926514,7.30000019073486,6.69999980926514,7.19999980926514,782100000,"2009-04-14","TMAS"
7,7.40000009536743,6.80000019073486,7,8.5e+08,"2009-04-15","TMAS"
7,7.19999980926514,6.80000019073486,7,175600000,"2009-04-16","TMAS"
16,16,16,16,0,"2009-04-17","TMAS"
6.90000009536743,6.90000009536743,6.59999990463257,6.90000009536743,81625000,"2009-04-20","TMAS"
6.69999980926514,6.90000009536743,6.59999990463257,6.69999980926514,81475000,"2009-04-22","TMAS"
6.59999990463257,6.59999990463257,6.40000009536743,6.59999990463257,22800000,"2009-04-23","TMAS"
6.40000009536743,6.69999980926514,6.30000019073486,6.40000009536743,66925000,"2009-04-24","TMAS"
6.19999980926514,6.40000009536743,5.90000009536743,6.19999980926514,44400000,"2009-04-27","TMAS"
6.19999980926514,6.30000019073486,5.90000009536743,6.19999980926514,25525000,"2009-04-28","TMAS"
6.30000019073486,6.40000009536743,6,6.30000019073486,21750000,"2009-04-29","TMAS"
6.59999990463257,6.69999980926514,6.30000019073486,6.59999990463257,112250000,"2009-04-30","TMAS"
6.59999990463257,6.80000019073486,6.19999980926514,6.59999990463257,136525000,"2009-05-01","TMAS"
6.80000019073486,6.80000019073486,6.19999980926514,6.80000019073486,356900000,"2009-05-04","TMAS"
6.40000009536743,6.90000009536743,6.19999980926514,6.40000009536743,169250000,"2009-05-05","TMAS"
6.40000009536743,6.40000009536743,6.19999980926514,6.40000009536743,74425000,"2009-05-06","TMAS"
6.40000009536743,6.5,6.30000019073486,6.40000009536743,95250000,"2009-05-07","TMAS"
6.90000009536743,7.19999980926514,6.40000009536743,6.90000009536743,554500000,"2009-05-08","TMAS"
6.59999990463257,7.09999990463257,6.5,6.59999990463257,1.03e+08,"2009-05-11","TMAS"
6.80000019073486,6.80000019073486,6.5,6.80000019073486,98150000,"2009-05-12","TMAS"
6.59999990463257,6.90000009536743,6.5,6.59999990463257,93425000,"2009-05-13","TMAS"
6.30000019073486,6.5,6.19999980926514,6.30000019073486,48950000,"2009-05-14","TMAS"
5.90000009536743,6.40000009536743,5.5,5.90000009536743,53050000,"2009-05-15","TMAS"
6,6,5.80000019073486,6,21925000,"2009-05-18","TMAS"
6,6.19999980926514,5.80000019073486,6,30850000,"2009-05-19","TMAS"
6,6,5.90000009536743,6,28050000,"2009-05-20","TMAS"
6,6,6,6,0,"2009-05-21","TMAS"
5.80000019073486,5.90000009536743,5.80000019073486,5.80000019073486,15975000,"2009-05-22","TMAS"
6,6,5.69999980926514,6,24400000,"2009-05-25","TMAS"
5.69999980926514,5.90000009536743,5.69999980926514,5.69999980926514,23425000,"2009-05-26","TMAS"
5.90000009536743,5.90000009536743,5.69999980926514,5.90000009536743,16875000,"2009-05-27","TMAS"
5.90000009536743,5.90000009536743,5.69999980926514,5.90000009536743,7250000,"2009-05-28","TMAS"
5.90000009536743,5.90000009536743,5.80000019073486,5.90000009536743,10825000,"2009-05-29","TMAS"
6,6.19999980926514,5.90000009536743,6,113575000,"2009-06-01","TMAS"
5.80000019073486,6.09999990463257,5.80000019073486,5.80000019073486,37550000,"2009-06-02","TMAS"
6,6,5.80000019073486,6,14375000,"2009-06-03","TMAS"
6,6.09999990463257,5.80000019073486,6,32275000,"2009-06-04","TMAS"
6.09999990463257,6.30000019073486,5.90000009536743,6.09999990463257,105050000,"2009-06-05","TMAS"
6.19999980926514,6.59999990463257,6.09999990463257,6.19999980926514,173300000,"2009-06-08","TMAS"
6.19999980926514,6.19999980926514,5.90000009536743,6.19999980926514,1.1e+07,"2009-06-09","TMAS"
6.40000009536743,6.40000009536743,6.19999980926514,6.40000009536743,63150000,"2009-06-10","TMAS"
6.19999980926514,6.40000009536743,6.09999990463257,6.19999980926514,55425000,"2009-06-11","TMAS"
6.19999980926514,6.30000019073486,6,6.19999980926514,86875000,"2009-06-12","TMAS"
6.09999990463257,6.19999980926514,5.90000009536743,6.09999990463257,16925000,"2009-06-15","TMAS"
6,6,5.80000019073486,6,40950000,"2009-06-16","TMAS"
6,6,5.90000009536743,6,10975000,"2009-06-17","TMAS"
6,6.40000009536743,5.90000009536743,6,189425000,"2009-06-18","TMAS"
6,6.19999980926514,5.80000019073486,6,27050000,"2009-06-19","TMAS"
5.69999980926514,6,5.69999980926514,5.69999980926514,33050000,"2009-06-22","TMAS"
5.30000019073486,5.59999990463257,5.30000019073486,5.30000019073486,21500000,"2009-06-23","TMAS"
5.80000019073486,5.80000019073486,5.40000009536743,5.80000019073486,4075000,"2009-06-24","TMAS"
5.90000009536743,6,5.69999980926514,5.90000009536743,28650000,"2009-06-25","TMAS"
5.80000019073486,6.09999990463257,5.59999990463257,5.80000019073486,18400000,"2009-06-26","TMAS"
5.80000019073486,5.80000019073486,5.69999980926514,5.80000019073486,3725000,"2009-06-29","TMAS"
5.80000019073486,5.80000019073486,5.69999980926514,5.80000019073486,2875000,"2009-06-30","TMAS"
5.69999980926514,5.80000019073486,5.69999980926514,5.69999980926514,5650000,"2009-07-01","TMAS"
16,16,16,16,0,"2009-07-02","TMAS"
5.80000019073486,5.80000019073486,5.59999990463257,5.80000019073486,28700000,"2009-07-03","TMAS"
5.90000009536743,6.19999980926514,5.59999990463257,5.90000009536743,179875000,"2009-07-06","TMAS"
5.69999980926514,6,5.40000009536743,5.69999980926514,50450000,"2009-07-07","TMAS"
5.69999980926514,5.69999980926514,5.69999980926514,5.69999980926514,0,"2009-07-08","TMAS"
5.90000009536743,5.90000009536743,5.59999990463257,5.90000009536743,4900000,"2009-07-09","TMAS"
16,16,16,16,0,"2009-07-10","TMAS"
5.59999990463257,5.80000019073486,5.5,5.59999990463257,9375000,"2009-07-13","TMAS"
5.80000019073486,5.80000019073486,5.5,5.80000019073486,3125000,"2009-07-14","TMAS"
5.90000009536743,5.90000009536743,5.69999980926514,5.90000009536743,14400000,"2009-07-15","TMAS"
5.69999980926514,6,5.59999990463257,5.69999980926514,9175000,"2009-07-16","TMAS"
5.69999980926514,5.69999980926514,5.59999990463257,5.69999980926514,6600000,"2009-07-17","TMAS"
5.69999980926514,5.69999980926514,5.69999980926514,5.69999980926514,0,"2009-07-20","TMAS"
5.69999980926514,5.69999980926514,5.59999990463257,5.69999980926514,1.3e+07,"2009-07-21","TMAS"
5.69999980926514,5.69999980926514,5.59999990463257,5.69999980926514,3e+06,"2009-07-22","TMAS"
5.80000019073486,5.80000019073486,5.59999990463257,5.80000019073486,12550000,"2009-07-23","TMAS"
5.69999980926514,5.90000009536743,5.59999990463257,5.69999980926514,50425000,"2009-07-24","TMAS"
5.59999990463257,5.69999980926514,5.59999990463257,5.59999990463257,36825000,"2009-07-27","TMAS"
5.90000009536743,5.90000009536743,5.59999990463257,5.90000009536743,181500000,"2009-07-28","TMAS"
6.30000019073486,6.30000019073486,5.90000009536743,6.30000019073486,199075000,"2009-07-29","TMAS"
6.90000009536743,7.59999990463257,6.19999980926514,6.90000009536743,3971375200,"2009-07-30","TMAS"
6.09999990463257,7.19999980926514,6,6.09999990463257,5311050000,"2009-07-31","TMAS"
6.19999980926514,6.30000019073486,6.09999990463257,6.19999980926514,55650000,"2009-08-03","TMAS"
6,6.19999980926514,5.59999990463257,6,80300000,"2009-08-04","TMAS"
6,6.09999990463257,5.80000019073486,6,48325000,"2009-08-05","TMAS"
5.90000009536743,6,5.80000019073486,5.90000009536743,20550000,"2009-08-06","TMAS"
5.69999980926514,5.90000009536743,5.69999980926514,5.69999980926514,43150000,"2009-08-07","TMAS"
5.90000009536743,6,5.59999990463257,5.90000009536743,52350000,"2009-08-10","TMAS"
5.80000019073486,5.90000009536743,5.69999980926514,5.80000019073486,29075000,"2009-08-11","TMAS"
16,16,16,16,0,"2009-08-12","TMAS"
5.80000019073486,5.90000009536743,5.69999980926514,5.80000019073486,36400000,"2009-08-13","TMAS"
5.90000009536743,6.09999990463257,5.80000019073486,5.90000009536743,98600000,"2009-08-14","TMAS"
5.80000019073486,5.80000019073486,5.69999980926514,5.80000019073486,16025000,"2009-08-18","TMAS"
5.5,5.80000019073486,5.5,5.5,78900000,"2009-08-19","TMAS"
5.59999990463257,5.69999980926514,5.5,5.59999990463257,13800000,"2009-08-20","TMAS"
5.59999990463257,5.59999990463257,5.5,5.59999990463257,12450000,"2009-08-21","TMAS"
5.59999990463257,5.69999980926514,5.5,5.59999990463257,19950000,"2009-08-24","TMAS"
5.5,5.59999990463257,5.5,5.5,10200000,"2009-08-25","TMAS"
5.59999990463257,5.59999990463257,5.5,5.59999990463257,22925000,"2009-08-26","TMAS"
5.5,5.59999990463257,5.40000009536743,5.5,8425000,"2009-08-27","TMAS"
5.59999990463257,5.59999990463257,5.40000009536743,5.59999990463257,8900000,"2009-08-28","TMAS"
5.40000009536743,5.40000009536743,5.30000019073486,5.40000009536743,30100000,"2009-08-31","TMAS"
5.40000009536743,5.5,5.30000019073486,5.40000009536743,10975000,"2009-09-01","TMAS"
5.19999980926514,5.40000009536743,5.19999980926514,5.19999980926514,8375000,"2009-09-02","TMAS"
5.30000019073486,5.40000009536743,5.19999980926514,5.30000019073486,15175000,"2009-09-03","TMAS"
5.09999990463257,5.30000019073486,5.09999990463257,5.09999990463257,13800000,"2009-09-04","TMAS"
5,5.30000019073486,4.90000009536743,5,94875000,"2009-09-07","TMAS"
5.09999990463257,5.09999990463257,4.90000009536743,5.09999990463257,15525000,"2009-09-08","TMAS"
5,5.19999980926514,5,5,45800000,"2009-09-09","TMAS"
5.19999980926514,5.40000009536743,5.09999990463257,5.19999980926514,105750000,"2009-09-10","TMAS"
5.19999980926514,5.30000019073486,5.09999990463257,5.19999980926514,12425000,"2009-09-11","TMAS"
5,5.09999990463257,4.90000009536743,5,15550000,"2009-09-14","TMAS"
5.09999990463257,5.19999980926514,5,5.09999990463257,4200000,"2009-09-15","TMAS"
5,5.19999980926514,5,5,25550000,"2009-09-16","TMAS"
5.09999990463257,5.19999980926514,5,5.09999990463257,30550000,"2009-09-17","TMAS"
5.09999990463257,5.19999980926514,5.09999990463257,5.09999990463257,4275000,"2009-09-24","TMAS"
5.09999990463257,5.19999980926514,5,5.09999990463257,26175000,"2009-09-25","TMAS"
4.90000009536743,5.09999990463257,4.90000009536743,4.90000009536743,2375000,"2009-09-28","TMAS"
5,5.19999980926514,5,5,31850000,"2009-09-29","TMAS"
5.09999990463257,5.09999990463257,5,5.09999990463257,2250000,"2009-09-30","TMAS"
5.19999980926514,5.19999980926514,5,5.19999980926514,7225000,"2009-10-01","TMAS"
5.09999990463257,5.19999980926514,5,5.09999990463257,7025000,"2009-10-02","TMAS"
5.09999990463257,5.19999980926514,5,5.09999990463257,19925000,"2009-10-05","TMAS"
5.09999990463257,5.19999980926514,5.09999990463257,5.09999990463257,16125000,"2009-10-06","TMAS"
5.09999990463257,5.19999980926514,5,5.09999990463257,33475000,"2009-10-07","TMAS"
5.09999990463257,5.09999990463257,5,5.09999990463257,6900000,"2009-10-08","TMAS"
5.09999990463257,5.19999980926514,5.09999990463257,5.09999990463257,3225000,"2009-10-09","TMAS"
5.09999990463257,5.09999990463257,5,5.09999990463257,2950000,"2009-10-12","TMAS"
5.09999990463257,5.09999990463257,5,5.09999990463257,4725000,"2009-10-13","TMAS"
5.09999990463257,5.09999990463257,5,5.09999990463257,21250000,"2009-10-14","TMAS"
5.09999990463257,5.09999990463257,5,5.09999990463257,7375000,"2009-10-15","TMAS"
5.09999990463257,5.19999980926514,5,5.09999990463257,24825000,"2009-10-16","TMAS"
5.09999990463257,5.09999990463257,5,5.09999990463257,5200000,"2009-10-19","TMAS"
5,5.09999990463257,4.90000009536743,5,13450000,"2009-10-20","TMAS"
5.09999990463257,5.09999990463257,4.90000009536743,5.09999990463257,12475000,"2009-10-21","TMAS"
5,5.09999990463257,4.90000009536743,5,12350000,"2009-10-22","TMAS"
5,5.09999990463257,4.80000019073486,5,17150000,"2009-10-23","TMAS"
5,5,4.80000019073486,5,3850000,"2009-10-26","TMAS"
4.80000019073486,4.90000009536743,4.69999980926514,4.80000019073486,8675000,"2009-10-27","TMAS"
4.69999980926514,4.80000019073486,4.40000009536743,4.69999980926514,19800000,"2009-10-28","TMAS"
4.40000009536743,4.40000009536743,4,4.40000009536743,10875000,"2009-10-29","TMAS"
4.30000019073486,4.69999980926514,4.09999990463257,4.30000019073486,8925000,"2009-10-30","TMAS"
4.09999990463257,4.19999980926514,4.09999990463257,4.09999990463257,13275000,"2009-11-02","TMAS"
4.09999990463257,4.19999980926514,4.09999990463257,4.09999990463257,9725000,"2009-11-03","TMAS"
4.40000009536743,4.40000009536743,4.09999990463257,4.40000009536743,8650000,"2009-11-04","TMAS"
4.30000019073486,4.30000019073486,4.09999990463257,4.30000019073486,6400000,"2009-11-05","TMAS"
4.5,4.5,4.30000019073486,4.5,3775000,"2009-11-06","TMAS"
4.5,4.5,4.5,4.5,1250000,"2009-11-09","TMAS"
4.40000009536743,4.59999990463257,4.30000019073486,4.40000009536743,2700000,"2009-11-10","TMAS"
4.5,4.5,4.19999980926514,4.5,1625000,"2009-11-11","TMAS"
4.59999990463257,4.59999990463257,4.40000009536743,4.59999990463257,3e+06,"2009-11-12","TMAS"
4.19999980926514,4.30000019073486,4.19999980926514,4.19999980926514,775000,"2009-11-13","TMAS"
4.19999980926514,4.19999980926514,4.09999990463257,4.19999980926514,9025000,"2009-11-16","TMAS"
4.19999980926514,4.30000019073486,4.09999990463257,4.19999980926514,1625000,"2009-11-17","TMAS"
4.30000019073486,4.30000019073486,4,4.30000019073486,6550000,"2009-11-18","TMAS"
4.30000019073486,4.30000019073486,4.09999990463257,4.30000019073486,1575000,"2009-11-19","TMAS"
4.40000009536743,4.40000009536743,4.30000019073486,4.40000009536743,1675000,"2009-11-20","TMAS"
4.30000019073486,4.40000009536743,4.30000019073486,4.30000019073486,550000,"2009-11-23","TMAS"
4.30000019073486,4.30000019073486,4.19999980926514,4.30000019073486,1700000,"2009-11-24","TMAS"
4.40000009536743,4.40000009536743,4.09999990463257,4.40000009536743,3825000,"2009-11-25","TMAS"
4.19999980926514,4.19999980926514,4.09999990463257,4.19999980926514,8150000,"2009-11-26","TMAS"
4.19999980926514,4.19999980926514,3.90000009536743,4.19999980926514,8e+06,"2009-11-30","TMAS"
4.19999980926514,4.19999980926514,4.19999980926514,4.19999980926514,8e+06,"2009-12-01","TMAS"
16,16,16,16,0,"2009-12-02","TMAS"
4.30000019073486,4.30000019073486,4.19999980926514,4.30000019073486,2700000,"2009-12-03","TMAS"
16,16,16,16,0,"2009-12-04","TMAS"
4.5,4.5,4.40000009536743,4.5,1e+06,"2009-12-07","TMAS"
4.5,4.5,4.5,4.5,0,"2009-12-08","TMAS"
4.30000019073486,4.30000019073486,4.30000019073486,4.30000019073486,25000,"2009-12-09","TMAS"
4.30000019073486,4.30000019073486,4.19999980926514,4.30000019073486,750000,"2009-12-10","TMAS"
4.5,4.5,4.30000019073486,4.5,2675000,"2009-12-11","TMAS"
4.40000009536743,4.40000009536743,4.19999980926514,4.40000009536743,2125000,"2009-12-14","TMAS"
4.19999980926514,4.30000019073486,4.09999990463257,4.19999980926514,5250000,"2009-12-15","TMAS"
4,4.30000019073486,4,4,8925000,"2009-12-16","TMAS"
4,4.09999990463257,3.94000005722046,4,5975000,"2009-12-17","TMAS"
4,4,4,4,50000,"2009-12-21","TMAS"
4,4.19999980926514,4,4,2050000,"2009-12-22","TMAS"
3.96000003814697,4,3.96000003814697,3.96000003814697,5675000,"2009-12-23","TMAS"
16,16,16,16,0,"2009-12-28","TMAS"
4.09999990463257,4.09999990463257,3.96000003814697,4.09999990463257,2825000,"2009-12-29","TMAS"
4.19999980926514,4.19999980926514,4.09999990463257,4.19999980926514,4075000,"2009-12-30","TMAS"
4.40000009536743,4.40000009536743,4.19999980926514,4.40000009536743,3050000,"2010-01-04","TMAS"
4.30000019073486,4.40000009536743,4,4.30000019073486,7925000,"2010-01-05","TMAS"
4.30000019073486,4.40000009536743,4.19999980926514,4.30000019073486,3750000,"2010-01-06","TMAS"
4.30000019073486,4.40000009536743,4.30000019073486,4.30000019073486,1500000,"2010-01-07","TMAS"
4.30000019073486,4.30000019073486,4.30000019073486,4.30000019073486,25000,"2010-01-08","TMAS"
4.40000009536743,4.40000009536743,4.09999990463257,4.40000009536743,6525000,"2010-01-11","TMAS"
4.40000009536743,4.40000009536743,4.19999980926514,4.40000009536743,3675000,"2010-01-12","TMAS"
4.09999990463257,4.40000009536743,4,4.09999990463257,14400000,"2010-01-13","TMAS"
4.19999980926514,4.19999980926514,4.09999990463257,4.19999980926514,15750000,"2010-01-14","TMAS"
4.09999990463257,4.19999980926514,4.09999990463257,4.09999990463257,5050000,"2010-01-15","TMAS"
16,16,16,16,0,"2010-01-18","TMAS"
4.19999980926514,4.19999980926514,4.09999990463257,4.19999980926514,50150000,"2010-01-19","TMAS"
4.09999990463257,4.19999980926514,4.09999990463257,4.09999990463257,1725000,"2010-01-20","TMAS"
4.09999990463257,4.19999980926514,4,4.09999990463257,29025000,"2010-01-21","TMAS"
4,4,4,4,225000,"2010-01-22","TMAS"
4.09999990463257,4.09999990463257,3.98000001907349,4.09999990463257,1525000,"2010-01-25","TMAS"
16,16,16,16,0,"2010-01-26","TMAS"
3.94000005722046,3.94000005722046,3.94000005722046,3.94000005722046,4500000,"2010-01-27","TMAS"
4,4,3.96000003814697,4,925000,"2010-01-28","TMAS"
4,4,4,4,925000,"2010-01-29","TMAS"
4,4,4,4,1250000,"2010-02-01","TMAS"
4,4.09999990463257,4,4,17050000,"2010-02-02","TMAS"
4,4,4,4,575000,"2010-02-03","TMAS"
3.98000001907349,4,3.98000001907349,3.98000001907349,4925000,"2010-02-04","TMAS"
3.90000009536743,4,3.90000009536743,3.90000009536743,13200000,"2010-02-05","TMAS"
3.83999991416931,3.90000009536743,3.83999991416931,3.83999991416931,7175000,"2010-02-08","TMAS"
3.83999991416931,3.92000007629395,3.83999991416931,3.83999991416931,101650000,"2010-02-09","TMAS"
3.79999995231628,3.94000005722046,3.79999995231628,3.79999995231628,1775000,"2010-02-10","TMAS"
3.79999995231628,3.92000007629395,3.79999995231628,3.79999995231628,2675000,"2010-02-11","TMAS"
3.83999991416931,3.94000005722046,3.77999997138977,3.83999991416931,7350000,"2010-02-12","TMAS"
3.83999991416931,3.90000009536743,3.83999991416931,3.83999991416931,75000,"2010-02-15","TMAS"
3.85999989509583,4,3.83999991416931,3.85999989509583,4450000,"2010-02-16","TMAS"
3.90000009536743,3.90000009536743,3.79999995231628,3.90000009536743,8225000,"2010-02-17","TMAS"
3.85999989509583,3.90000009536743,3.83999991416931,3.85999989509583,2525000,"2010-02-18","TMAS"
3.79999995231628,3.79999995231628,3.79999995231628,3.79999995231628,325000,"2010-02-19","TMAS"
3.70000004768372,3.8199999332428,3.70000004768372,3.70000004768372,3200000,"2010-02-22","TMAS"
3.90000009536743,3.92000007629395,3.79999995231628,3.90000009536743,4175000,"2010-02-23","TMAS"
3.92000007629395,3.92000007629395,3.79999995231628,3.92000007629395,5650000,"2010-02-24","TMAS"
3.79999995231628,3.8199999332428,3.79999995231628,3.79999995231628,850000,"2010-02-25","TMAS"
3.94000005722046,3.94000005722046,3.94000005722046,3.94000005722046,25000,"2010-03-01","TMAS"
3.8199999332428,3.8199999332428,3.8199999332428,3.8199999332428,6275000,"2010-03-02","TMAS"
3.77999997138977,3.8199999332428,3.77999997138977,3.77999997138977,2825000,"2010-03-03","TMAS"
3.85999989509583,3.85999989509583,3.83999991416931,3.85999989509583,250000,"2010-03-04","TMAS"
4,4,3.85999989509583,4,7525000,"2010-03-05","TMAS"
3.88000011444092,3.88000011444092,3.79999995231628,3.88000011444092,1e+05,"2010-03-08","TMAS"
3.83999991416931,3.83999991416931,3.83999991416931,3.83999991416931,125000,"2010-03-09","TMAS"
3.90000009536743,3.90000009536743,3.88000011444092,3.90000009536743,3425000,"2010-03-10","TMAS"
3.90000009536743,3.90000009536743,3.90000009536743,3.90000009536743,2325000,"2010-03-11","TMAS"
3.88000011444092,3.88000011444092,3.88000011444092,3.88000011444092,25000,"2010-03-12","TMAS"
3.8199999332428,3.88000011444092,3.8199999332428,3.8199999332428,8675000,"2010-03-15","TMAS"
3.83999991416931,3.92000007629395,3.79999995231628,3.83999991416931,22400000,"2010-03-17","TMAS"
3.70000004768372,3.85999989509583,3.70000004768372,3.70000004768372,5225000,"2010-03-18","TMAS"
3.74000000953674,3.79999995231628,3.70000004768372,3.74000000953674,6850000,"2010-03-19","TMAS"
3.8199999332428,3.8199999332428,3.70000004768372,3.8199999332428,60650000,"2010-03-22","TMAS"
3.77999997138977,3.8199999332428,3.77999997138977,3.77999997138977,1750000,"2010-03-23","TMAS"
3.79999995231628,3.88000011444092,3.72000002861023,3.79999995231628,6725000,"2010-03-24","TMAS"
3.74000000953674,3.79999995231628,3.74000000953674,3.74000000953674,1175000,"2010-03-25","TMAS"
3.85999989509583,3.85999989509583,3.85999989509583,3.85999989509583,25000,"2010-03-26","TMAS"
3.79999995231628,3.79999995231628,3.79999995231628,3.79999995231628,650000,"2010-03-29","TMAS"
3.75999999046326,3.79999995231628,3.75999999046326,3.75999999046326,525000,"2010-03-30","TMAS"
3.72000002861023,3.74000000953674,3.72000002861023,3.72000002861023,1600000,"2010-03-31","TMAS"
3.61999988555908,3.70000004768372,3.61999988555908,3.61999988555908,1400000,"2010-04-01","TMAS"
16,16,16,16,0,"2010-04-05","TMAS"
3.77999997138977,3.77999997138977,3.6800000667572,3.77999997138977,1675000,"2010-04-06","TMAS"
3.72000002861023,3.79999995231628,3.72000002861023,3.72000002861023,2250000,"2010-04-07","TMAS"
3.79999995231628,3.90000009536743,3.72000002861023,3.79999995231628,1825000,"2010-04-08","TMAS"
3.83999991416931,3.83999991416931,3.83999991416931,3.83999991416931,250000,"2010-04-09","TMAS"
3.83999991416931,3.98000001907349,3.8199999332428,3.83999991416931,650000,"2010-04-12","TMAS"
16,16,16,16,0,"2010-04-13","TMAS"
3.75999999046326,3.83999991416931,3.75999999046326,3.75999999046326,1575000,"2010-04-14","TMAS"
3.83999991416931,3.90000009536743,3.77999997138977,3.83999991416931,4400000,"2010-04-15","TMAS"
3.79999995231628,3.83999991416931,3.79999995231628,3.79999995231628,2575000,"2010-04-16","TMAS"
3.72000002861023,3.75999999046326,3.59999990463257,3.72000002861023,4725000,"2010-04-19","TMAS"
3.72000002861023,3.72000002861023,3.70000004768372,3.72000002861023,75000,"2010-04-20","TMAS"
3.72000002861023,3.75999999046326,3.70000004768372,3.72000002861023,8e+05,"2010-04-21","TMAS"
3.74000000953674,3.75999999046326,3.74000000953674,3.74000000953674,350000,"2010-04-22","TMAS"
3.77999997138977,3.77999997138977,3.70000004768372,3.77999997138977,9550000,"2010-04-23","TMAS"
3.79999995231628,3.83999991416931,3.79999995231628,3.79999995231628,5950000,"2010-04-26","TMAS"
4.09999990463257,4.09999990463257,3.79999995231628,4.09999990463257,93675000,"2010-04-27","TMAS"
4,4.30000019073486,4,4,69600000,"2010-04-28","TMAS"
3.96000003814697,4.09999990463257,3.96000003814697,3.96000003814697,28100000,"2010-04-29","TMAS"
3.92000007629395,3.98000001907349,3.88000011444092,3.92000007629395,20325000,"2010-04-30","TMAS"
3.92000007629395,4.19999980926514,3.90000009536743,3.92000007629395,44500000,"2010-05-03","TMAS"
3.96000003814697,4,3.88000011444092,3.96000003814697,8100000,"2010-05-04","TMAS"
3.83999991416931,3.88000011444092,3.79999995231628,3.83999991416931,12100000,"2010-05-05","TMAS"
3.79999995231628,3.88000011444092,3.77999997138977,3.79999995231628,8950000,"2010-05-06","TMAS"
3.77999997138977,3.77999997138977,3.77999997138977,3.77999997138977,5e+05,"2010-05-07","TMAS"
16,16,16,16,0,"2010-05-10","TMAS"
16,16,16,16,0,"2010-05-11","TMAS"
3.79999995231628,3.79999995231628,3.79999995231628,3.79999995231628,875000,"2010-05-12","TMAS"
3.88000011444092,3.96000003814697,3.74000000953674,3.88000011444092,2725000,"2010-05-14","TMAS"
3.8199999332428,3.8199999332428,3.74000000953674,3.8199999332428,4e+05,"2010-05-17","TMAS"
3.75999999046326,3.88000011444092,3.75999999046326,3.75999999046326,2125000,"2010-05-18","TMAS"
3.66000008583069,3.75999999046326,3.66000008583069,3.66000008583069,1250000,"2010-05-19","TMAS"
3.6800000667572,3.6800000667572,3.5,3.6800000667572,7525000,"2010-05-20","TMAS"
3.20000004768372,3.59999990463257,3.20000004768372,3.20000004768372,5325000,"2010-05-21","TMAS"
3.07999992370605,3.40000009536743,3.01999998092651,3.07999992370605,9450000,"2010-05-24","TMAS"
3.14000010490417,3.1800000667572,2.70000004768372,3.14000010490417,5650000,"2010-05-25","TMAS"
3.40000009536743,3.48000001907349,3.20000004768372,3.40000009536743,8300000,"2010-05-26","TMAS"
3.22000002861023,3.3199999332428,3.22000002861023,3.22000002861023,2575000,"2010-05-27","TMAS"
3.22000002861023,3.22000002861023,3.22000002861023,3.22000002861023,2575000,"2010-05-31","TMAS"
3.6800000667572,3.70000004768372,3.01999998092651,3.6800000667572,350000,"2010-06-01","TMAS"
3.24000000953674,3.5,3.22000002861023,3.24000000953674,575000,"2010-06-02","TMAS"
3.22000002861023,3.27999997138977,3.22000002861023,3.22000002861023,450000,"2010-06-03","TMAS"
3.22000002861023,3.22000002861023,3.22000002861023,3.22000002861023,450000,"2010-06-04","TMAS"
3.22000002861023,3.22000002861023,3.22000002861023,3.22000002861023,450000,"2010-06-07","TMAS"
3.22000002861023,3.22000002861023,3.22000002861023,3.22000002861023,450000,"2010-06-08","TMAS"
3.20000004768372,3.20000004768372,3.16000008583069,3.20000004768372,825000,"2010-06-09","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,825000,"2010-06-10","TMAS"
3.09999990463257,3.20000004768372,3.09999990463257,3.09999990463257,2400000,"2010-06-11","TMAS"
3.09999990463257,3.09999990463257,3.09999990463257,3.09999990463257,2400000,"2010-06-14","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,25000,"2010-06-15","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,25000,"2010-06-16","TMAS"
3.35999989509583,3.35999989509583,3.35999989509583,3.35999989509583,25000,"2010-06-17","TMAS"
3.35999989509583,3.35999989509583,3.35999989509583,3.35999989509583,25000,"2010-06-18","TMAS"
3.35999989509583,3.35999989509583,3.35999989509583,3.35999989509583,25000,"2010-06-21","TMAS"
3.35999989509583,3.35999989509583,3.35999989509583,3.35999989509583,25000,"2010-06-22","TMAS"
3.35999989509583,3.35999989509583,3.35999989509583,3.35999989509583,25000,"2010-06-23","TMAS"
3.35999989509583,3.35999989509583,3.35999989509583,3.35999989509583,25000,"2010-06-24","TMAS"
3.35999989509583,3.35999989509583,3.35999989509583,3.35999989509583,25000,"2010-06-25","TMAS"
3.35999989509583,3.35999989509583,3.35999989509583,3.35999989509583,25000,"2010-06-28","TMAS"
3.35999989509583,3.35999989509583,3.33999991416931,3.35999989509583,550000,"2010-06-29","TMAS"
3.29999995231628,3.29999995231628,3.29999995231628,3.29999995231628,250000,"2010-06-30","TMAS"
3.27999997138977,3.29999995231628,3.20000004768372,3.27999997138977,5850000,"2010-07-01","TMAS"
3.25999999046326,3.25999999046326,3.25999999046326,3.25999999046326,25000,"2010-07-02","TMAS"
3.25999999046326,3.25999999046326,3.25999999046326,3.25999999046326,250000,"2010-07-05","TMAS"
3.24000000953674,3.24000000953674,3.24000000953674,3.24000000953674,250000,"2010-07-06","TMAS"
3.07999992370605,3.20000004768372,3.03999996185303,3.07999992370605,925000,"2010-07-07","TMAS"
3.11999988555908,3.16000008583069,3,3.11999988555908,2625000,"2010-07-08","TMAS"
3.1800000667572,3.20000004768372,3.11999988555908,3.1800000667572,1100000,"2010-07-09","TMAS"
3.16000008583069,3.16000008583069,3.16000008583069,3.16000008583069,5e+05,"2010-07-12","TMAS"
3.11999988555908,3.14000010490417,3,3.11999988555908,550000,"2010-07-13","TMAS"
3.05999994277954,3.11999988555908,3.05999994277954,3.05999994277954,4e+05,"2010-07-14","TMAS"
3,3.05999994277954,3,3,5425000,"2010-07-15","TMAS"
3.05999994277954,3.09999990463257,3,3.05999994277954,14650000,"2010-07-16","TMAS"
3,3.16000008583069,3,3,3750000,"2010-07-19","TMAS"
3.01999998092651,3.01999998092651,3,3.01999998092651,4375000,"2010-07-20","TMAS"
3.01999998092651,3.01999998092651,3.01999998092651,3.01999998092651,25000,"2010-07-21","TMAS"
3.01999998092651,3.20000004768372,3.01999998092651,3.01999998092651,5200000,"2010-07-22","TMAS"
3,3.03999996185303,3,3,4050000,"2010-07-23","TMAS"
3,3.05999994277954,3,3,1075000,"2010-07-26","TMAS"
3.25999999046326,3.3199999332428,3,3.25999999046326,47200000,"2010-07-27","TMAS"
3.38000011444092,3.46000003814697,3.22000002861023,3.38000011444092,13400000,"2010-07-28","TMAS"
3.27999997138977,3.27999997138977,3.25999999046326,3.27999997138977,50000,"2010-07-29","TMAS"
3.29999995231628,3.42000007629395,3.1800000667572,3.29999995231628,8850000,"2010-07-30","TMAS"
3.40000009536743,3.5,3.3199999332428,3.40000009536743,1375000,"2010-08-02","TMAS"
3.27999997138977,3.29999995231628,3.24000000953674,3.27999997138977,74975000,"2010-08-03","TMAS"
3.40000009536743,3.40000009536743,3.27999997138977,3.40000009536743,175000,"2010-08-04","TMAS"
3.40000009536743,3.40000009536743,3.40000009536743,3.40000009536743,5e+05,"2010-08-05","TMAS"
3.40000009536743,3.40000009536743,3.40000009536743,3.40000009536743,5e+05,"2010-08-06","TMAS"
3.48000001907349,3.48000001907349,3.48000001907349,3.48000001907349,25000,"2010-08-09","TMAS"
3.48000001907349,3.48000001907349,3.48000001907349,3.48000001907349,25000,"2010-08-10","TMAS"
3.48000001907349,3.48000001907349,3.48000001907349,3.48000001907349,1e+05,"2010-08-11","TMAS"
3.48000001907349,3.48000001907349,3.48000001907349,3.48000001907349,1e+05,"2010-08-12","TMAS"
3.48000001907349,3.48000001907349,3.48000001907349,3.48000001907349,1e+05,"2010-08-13","TMAS"
3.48000001907349,3.48000001907349,3.48000001907349,3.48000001907349,25000,"2010-08-16","TMAS"
3.48000001907349,3.48000001907349,3.48000001907349,3.48000001907349,25000,"2010-08-18","TMAS"
3.48000001907349,3.48000001907349,3.48000001907349,3.48000001907349,25000,"2010-08-19","TMAS"
3.48000001907349,3.48000001907349,3.48000001907349,3.48000001907349,25000,"2010-08-20","TMAS"
3.40000009536743,3.44000005722046,3.40000009536743,3.40000009536743,6450000,"2010-08-23","TMAS"
3.40000009536743,3.40000009536743,3.40000009536743,3.40000009536743,6450000,"2010-08-24","TMAS"
3.40000009536743,3.40000009536743,3.40000009536743,3.40000009536743,6450000,"2010-08-25","TMAS"
3.40000009536743,3.40000009536743,3.29999995231628,3.40000009536743,175000,"2010-08-26","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,325000,"2010-08-27","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,5e+05,"2010-08-30","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,1100000,"2010-08-31","TMAS"
3.09999990463257,3.20000004768372,3.07999992370605,3.09999990463257,725000,"2010-09-01","TMAS"
3.09999990463257,3.09999990463257,3.09999990463257,3.09999990463257,725000,"2010-09-02","TMAS"
3.29999995231628,3.29999995231628,3.20000004768372,3.29999995231628,50000,"2010-09-03","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,1e+05,"2010-09-06","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,1e+05,"2010-09-07","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,0,"2010-09-15","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,1e+05,"2010-09-16","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,1e+05,"2010-09-17","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,1e+05,"2010-09-20","TMAS"
3.07999992370605,3.14000010490417,3.07999992370605,3.07999992370605,8750000,"2010-09-21","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,1150000,"2010-09-22","TMAS"
3.20000004768372,3.20000004768372,3.20000004768372,3.20000004768372,1150000,"2010-09-23","TMAS"
3.40000009536743,3.40000009536743,3.40000009536743,3.40000009536743,25000,"2010-09-24","TMAS"
3.40000009536743,3.40000009536743,3.40000009536743,3.40000009536743,25000,"2010-09-27","TMAS"
3.40000009536743,3.40000009536743,3.40000009536743,3.40000009536743,25000,"2010-09-28","TMAS"
3.3199999332428,3.3199999332428,3.11999988555908,3.3199999332428,9625000,"2010-09-29","TMAS"
3.22000002861023,3.22000002861023,3.14000010490417,3.22000002861023,275000,"2010-09-30","TMAS"
3.16000008583069,3.16000008583069,3.16000008583069,3.16000008583069,25000,"2010-10-01","TMAS"
3.16000008583069,3.16000008583069,3.16000008583069,3.16000008583069,25000,"2010-10-04","TMAS"
3.25999999046326,3.29999995231628,3.16000008583069,3.25999999046326,5775000,"2010-10-05","TMAS"
3.25999999046326,3.25999999046326,3.25999999046326,3.25999999046326,5775000,"2010-10-06","TMAS"
3.25999999046326,3.25999999046326,3.25999999046326,3.25999999046326,3e+05,"2010-10-07","TMAS"
3.29999995231628,3.33999991416931,3.29999995231628,3.29999995231628,4525000,"2010-10-08","TMAS"
3.29999995231628,3.29999995231628,3.24000000953674,3.29999995231628,7675000,"2010-10-11","TMAS"
3.5,3.70000004768372,3.25999999046326,3.5,20525000,"2010-10-12","TMAS"
3.55999994277954,3.59999990463257,3.38000011444092,3.55999994277954,11400000,"2010-10-13","TMAS"
3.51999998092651,3.66000008583069,3.44000005722046,3.51999998092651,8400000,"2010-10-14","TMAS"
3.53999996185303,3.53999996185303,3.40000009536743,3.53999996185303,2775000,"2010-10-15","TMAS"
3.40000009536743,3.53999996185303,3.40000009536743,3.40000009536743,125000,"2010-10-18","TMAS"
3.6800000667572,4.30000019073486,3.40000009536743,3.6800000667572,89250000,"2010-10-19","TMAS"
3.72000002861023,3.85999989509583,3.53999996185303,3.72000002861023,45525000,"2010-10-20","TMAS"
3.64000010490417,3.90000009536743,3.61999988555908,3.64000010490417,19925000,"2010-10-21","TMAS"
3.57999992370605,3.74000000953674,3.5,3.57999992370605,14375000,"2010-10-22","TMAS"
3.59999990463257,3.64000010490417,3.53999996185303,3.59999990463257,2250000,"2010-10-25","TMAS"
3.42000007629395,3.42000007629395,3.35999989509583,3.42000007629395,550000,"2010-10-26","TMAS"
3.40000009536743,3.46000003814697,3.40000009536743,3.40000009536743,1775000,"2010-10-27","TMAS"
3.57999992370605,3.72000002861023,3.48000001907349,3.57999992370605,12250000,"2010-10-28","TMAS"
3.75999999046326,3.88000011444092,3.51999998092651,3.75999999046326,35475000,"2010-10-29","TMAS"
3.64000010490417,3.70000004768372,3.55999994277954,3.64000010490417,4175000,"2010-11-01","TMAS"
3.53999996185303,3.53999996185303,3.24000000953674,3.53999996185303,2525000,"2010-11-02","TMAS"
3.42000007629395,3.48000001907349,3.40000009536743,3.42000007629395,1400000,"2010-11-03","TMAS"
3.59999990463257,3.59999990463257,3.40000009536743,3.59999990463257,12175000,"2010-11-04","TMAS"
3.70000004768372,3.70000004768372,3.59999990463257,3.70000004768372,1825000,"2010-11-05","TMAS"
3.59999990463257,3.59999990463257,3.55999994277954,3.59999990463257,1075000,"2010-11-08","TMAS"
3.6800000667572,3.6800000667572,3.59999990463257,3.6800000667572,225000,"2010-11-09","TMAS"
3.55999994277954,3.66000008583069,3.55999994277954,3.55999994277954,10125000,"2010-11-10","TMAS"
3.57999992370605,3.66000008583069,3.57999992370605,3.57999992370605,4775000,"2010-11-11","TMAS"
3.57999992370605,3.57999992370605,3.5,3.57999992370605,8825000,"2010-11-12","TMAS"
3.57999992370605,3.57999992370605,3.57999992370605,3.57999992370605,8750000,"2010-11-15","TMAS"
3.57999992370605,3.57999992370605,3.55999994277954,3.57999992370605,2075000,"2010-11-16","TMAS"
3.57999992370605,3.57999992370605,3.57999992370605,3.57999992370605,325000,"2010-11-18","TMAS"
3.57999992370605,3.57999992370605,3.57999992370605,3.57999992370605,2500000,"2010-11-19","TMAS"
3.5,3.5,3.42000007629395,3.5,275000,"2010-11-22","TMAS"
3.53999996185303,3.70000004768372,3.53999996185303,3.53999996185303,250000,"2010-11-23","TMAS"
3.53999996185303,3.59999990463257,3.53999996185303,3.53999996185303,850000,"2010-11-24","TMAS"
3.59999990463257,3.59999990463257,3.59999990463257,3.59999990463257,150000,"2010-11-25","TMAS"
3.5,3.64000010490417,3.5,3.5,15850000,"2010-11-26","TMAS"
3.77999997138977,3.77999997138977,3.5,3.77999997138977,550000,"2010-11-29","TMAS"
3.72000002861023,3.74000000953674,3.72000002861023,3.72000002861023,1525000,"2010-11-30","TMAS"
3.53999996185303,3.72000002861023,3.53999996185303,3.53999996185303,14025000,"2010-12-01","TMAS"
3.53999996185303,3.59999990463257,3.51999998092651,3.53999996185303,8850000,"2010-12-02","TMAS"
3.57999992370605,3.57999992370605,3.51999998092651,3.57999992370605,5050000,"2010-12-03","TMAS"
3.57999992370605,3.57999992370605,3.57999992370605,3.57999992370605,5050000,"2010-12-06","TMAS"
3.70000004768372,3.70000004768372,3.70000004768372,3.70000004768372,25000,"2010-12-08","TMAS"
3.33999991416931,3.42000007629395,3.33999991416931,3.33999991416931,9600000,"2010-12-09","TMAS"
3.33999991416931,3.33999991416931,3.33999991416931,3.33999991416931,9600000,"2010-12-10","TMAS"
3.57999992370605,3.57999992370605,3.44000005722046,3.57999992370605,50000,"2010-12-13","TMAS"
3.64000010490417,3.64000010490417,3.64000010490417,3.64000010490417,75000,"2010-12-14","TMAS"
3.59999990463257,3.61999988555908,3.5,3.59999990463257,1175000,"2010-12-15","TMAS"
3.59999990463257,3.59999990463257,3.5,3.59999990463257,2.2e+07,"2010-12-16","TMAS"
3.64000010490417,3.64000010490417,3.59999990463257,3.64000010490417,10075000,"2010-12-17","TMAS"
3.64000010490417,3.66000008583069,3.59999990463257,3.64000010490417,8100000,"2010-12-20","TMAS"
3.59999990463257,3.64000010490417,3.59999990463257,3.59999990463257,7650000,"2010-12-21","TMAS"
3.59999990463257,3.61999988555908,3.59999990463257,3.59999990463257,2500000,"2010-12-22","TMAS"
3.57999992370605,3.59999990463257,3.5,3.57999992370605,4875000,"2010-12-23","TMAS"
3.59999990463257,3.61999988555908,3.48000001907349,3.59999990463257,9025000,"2010-12-27","TMAS"
3.61999988555908,3.61999988555908,3.5,3.61999988555908,2550000,"2010-12-28","TMAS"
3.66000008583069,3.74000000953674,3.53999996185303,3.66000008583069,2.8e+07,"2010-12-29","TMAS"
3.66000008583069,3.6800000667572,3.59999990463257,3.66000008583069,7100000,"2010-12-30","TMAS"
3.57999992370605,3.57999992370605,3.57999992370605,3.57999992370605,3125000,"2011-01-03","TMAS"
3.59999990463257,3.59999990463257,3.53999996185303,3.59999990463257,8025000,"2011-01-04","TMAS"
3.59999990463257,3.59999990463257,3.51999998092651,3.59999990463257,13125000,"2011-01-05","TMAS"
3.66000008583069,3.66000008583069,3.51999998092651,3.66000008583069,54375000,"2011-01-06","TMAS"
3.64000010490417,3.64000010490417,3.55999994277954,3.64000010490417,6750000,"2011-01-07","TMAS"
3.59999990463257,3.59999990463257,3.5,3.59999990463257,13450000,"2011-01-10","TMAS"
3.57999992370605,3.59999990463257,3.42000007629395,3.57999992370605,2650000,"2011-01-11","TMAS"
3.66000008583069,3.66000008583069,3.46000003814697,3.66000008583069,8375000,"2011-01-12","TMAS"
3.59999990463257,3.59999990463257,3.5,3.59999990463257,2525000,"2011-01-13","TMAS"
3.70000004768372,3.70000004768372,3.59999990463257,3.70000004768372,3775000,"2011-01-14","TMAS"
3.59999990463257,3.59999990463257,3.59999990463257,3.59999990463257,3775000,"2011-01-17","TMAS"
3.66000008583069,3.66000008583069,3.40000009536743,3.66000008583069,8250000,"2011-01-18","TMAS"
3.66000008583069,3.6800000667572,3.55999994277954,3.66000008583069,4025000,"2011-01-19","TMAS"
3.61999988555908,3.61999988555908,3.46000003814697,3.61999988555908,1850000,"2011-01-20","TMAS"
3.61999988555908,3.61999988555908,3.61999988555908,3.61999988555908,1850000,"2011-01-21","TMAS"
3.61999988555908,3.61999988555908,3.59999990463257,3.61999988555908,3125000,"2011-01-24","TMAS"
3.61999988555908,3.61999988555908,3.59999990463257,3.61999988555908,1250000,"2011-01-25","TMAS"
3.66000008583069,3.66000008583069,3.51999998092651,3.66000008583069,2725000,"2011-01-26","TMAS"
3.66000008583069,3.66000008583069,3.66000008583069,3.66000008583069,1250000,"2011-01-27","TMAS"
3.66000008583069,3.66000008583069,3.66000008583069,3.66000008583069,1250000,"2011-01-28","TMAS"
3.66000008583069,3.66000008583069,3.64000010490417,3.66000008583069,17150000,"2011-01-31","TMAS"
3.66000008583069,3.66000008583069,3.5,3.66000008583069,2775000,"2011-02-01","TMAS"
3.66000008583069,3.66000008583069,3.66000008583069,3.66000008583069,2775000,"2011-02-02","TMAS"
3.70000004768372,3.70000004768372,3.70000004768372,3.70000004768372,25000,"2011-02-04","TMAS"
3.70000004768372,3.70000004768372,3.6800000667572,3.70000004768372,750000,"2011-02-07","TMAS"
3.61999988555908,3.61999988555908,3.48000001907349,3.61999988555908,9e+05,"2011-02-08","TMAS"
3.61999988555908,3.61999988555908,3.5,3.61999988555908,4950000,"2011-02-09","TMAS"
3.61999988555908,3.61999988555908,3.51999998092651,3.61999988555908,19500000,"2011-02-10","TMAS"
3.61999988555908,3.61999988555908,3.61999988555908,3.61999988555908,19500000,"2011-02-11","TMAS"
3.75999999046326,3.75999999046326,3.74000000953674,3.75999999046326,1275000,"2011-02-14","TMAS"
3.75999999046326,3.75999999046326,3.75999999046326,3.75999999046326,1275000,"2011-02-16","TMAS"
3.75999999046326,3.75999999046326,3.75999999046326,3.75999999046326,1275000,"2011-02-17","TMAS"
3.75999999046326,3.75999999046326,3.53999996185303,3.75999999046326,5e+06,"2011-02-18","TMAS"
3.55999994277954,3.70000004768372,3.5,3.55999994277954,14825000,"2011-02-21","TMAS"
3.70000004768372,3.70000004768372,3.57999992370605,3.70000004768372,1175000,"2011-02-22","TMAS"
3.70000004768372,3.70000004768372,3.70000004768372,3.70000004768372,1175000,"2011-02-23","TMAS"
3.70000004768372,3.70000004768372,3.70000004768372,3.70000004768372,1175000,"2011-02-24","TMAS"
3.70000004768372,3.70000004768372,3.70000004768372,3.70000004768372,1175000,"2011-02-25","TMAS"
3.53999996185303,3.55999994277954,3.53999996185303,3.53999996185303,1325000,"2011-02-28","TMAS"
16,16,16,16,0,"2011-03-01","TMAS"
3.66000008583069,3.66000008583069,3.66000008583069,3.66000008583069,2625000,"2011-03-02","TMAS"
3.66000008583069,3.66000008583069,3.66000008583069,3.66000008583069,2625000,"2011-03-03","TMAS"
3.66000008583069,3.66000008583069,3.51999998092651,3.66000008583069,6300000,"2011-03-04","TMAS"
3.66000008583069,3.66000008583069,3.66000008583069,3.66000008583069,1250000,"2011-03-07","TMAS"
3.77999997138977,3.77999997138977,3.66000008583069,3.77999997138977,2875000,"2011-03-08","TMAS"
3.75999999046326,3.75999999046326,3.59999990463257,3.75999999046326,1275000,"2011-03-09","TMAS"
3.75999999046326,3.75999999046326,3.75999999046326,3.75999999046326,1275000,"2011-03-10","TMAS"
3.75999999046326,3.75999999046326,3.75999999046326,3.75999999046326,1275000,"2011-03-11","TMAS"
3.6800000667572,3.6800000667572,3.6800000667572,3.6800000667572,25000,"2011-03-14","TMAS"
3.70000004768372,3.70000004768372,3.51999998092651,3.70000004768372,7950000,"2011-03-15","TMAS"
3.70000004768372,3.70000004768372,3.70000004768372,3.70000004768372,7950000,"2011-03-16","TMAS"
3.70000004768372,3.70000004768372,3.70000004768372,3.70000004768372,7950000,"2011-03-17","TMAS"
3.70000004768372,3.70000004768372,3.70000004768372,3.70000004768372,7950000,"2011-03-18","TMAS"
3.70000004768372,3.70000004768372,3.70000004768372,3.70000004768372,7950000,"2011-03-21","TMAS"
16,16,16,16,0,"2011-03-22","TMAS"
6.80000019073486,7,6.69999980926514,6.80000019073486,52075000,"2011-03-23","TMAS"
3.55999994277954,3.55999994277954,3.55999994277954,3.55999994277954,52075000,"2011-03-24","TMAS"
3.55999994277954,3.55999994277954,3.55999994277954,3.55999994277954,25000,"2011-03-25","TMAS"
3.55999994277954,3.55999994277954,3.55999994277954,3.55999994277954,25000,"2011-03-28","TMAS"
3.57999992370605,3.57999992370605,3.57999992370605,3.57999992370605,4025000,"2011-03-29","TMAS"
3.51999998092651,3.51999998092651,3.51999998092651,3.51999998092651,125000,"2011-03-30","TMAS"
3.57999992370605,3.59999990463257,3.53999996185303,3.57999992370605,3275000,"2011-03-31","TMAS"
3.57999992370605,3.57999992370605,3.57999992370605,3.57999992370605,3275000,"2011-04-01","TMAS"
3.53999996185303,3.53999996185303,3.51999998092651,3.53999996185303,1e+06,"2011-04-04","TMAS"
3.51999998092651,3.51999998092651,3.5,3.51999998092651,8125000,"2011-04-05","TMAS"
3.59999990463257,3.59999990463257,3.59999990463257,3.59999990463257,1250000,"2011-04-06","TMAS"
3.59999990463257,3.59999990463257,3.59999990463257,3.59999990463257,1250000,"2011-04-07","TMAS"
3.59999990463257,3.59999990463257,3.59999990463257,3.59999990463257,1250000,"2011-04-08","TMAS"
3.61999988555908,3.61999988555908,3.51999998092651,3.61999988555908,1775000,"2011-04-11","TMAS"
3.59999990463257,3.59999990463257,3.59999990463257,3.59999990463257,25000,"2011-04-12","TMAS"
3.59999990463257,3.59999990463257,3.59999990463257,3.59999990463257,25000,"2011-04-13","TMAS"
3.59999990463257,3.59999990463257,3.59999990463257,3.59999990463257,25000,"2011-04-14","TMAS"
3.59999990463257,3.59999990463257,3.59999990463257,3.59999990463257,25000,"2011-04-15","TMAS"
3.59999990463257,3.59999990463257,3.59999990463257,3.59999990463257,25000,"2011-04-18","TMAS"
3.6800000667572,3.6800000667572,3.57999992370605,3.6800000667572,750000,"2011-04-19","TMAS"
3.5,3.5,3.5,3.5,25000,"2011-04-20","TMAS"
3.5,3.5,3.5,3.5,25000,"2011-04-21","TMAS"
16,16,16,16,0,"2011-04-25","TMAS"
3.5,3.5,3.5,3.5,1e+06,"2011-04-26","TMAS"
3.5,3.53999996185303,3.40000009536743,3.5,8300000,"2011-04-27","TMAS"
3.51999998092651,3.51999998092651,3.5,3.51999998092651,4925000,"2011-04-28","TMAS"
3.44000005722046,3.46000003814697,3.44000005722046,3.44000005722046,1e+05,"2011-04-29","TMAS"
4.59999990463257,4.59999990463257,3.59999990463257,4.59999990463257,366775000,"2011-05-02","TMAS"
3.83999991416931,5,3.83999991416931,3.83999991416931,344150000,"2011-05-03","TMAS"
4.5,4.59999990463257,3.83999991416931,4.5,338975000,"2011-05-04","TMAS"
4.80000019073486,4.90000009536743,4.30000019073486,4.80000019073486,202275000,"2011-05-05","TMAS"
4.69999980926514,4.90000009536743,4.5,4.69999980926514,56800000,"2011-05-06","TMAS"
4.69999980926514,4.80000019073486,4.59999990463257,4.69999980926514,17250000,"2011-05-09","TMAS"
5,5.09999990463257,4.69999980926514,5,126975000,"2011-05-10","TMAS"
5.59999990463257,6,5,5.59999990463257,343650000,"2011-05-11","TMAS"
5.59999990463257,6.09999990463257,5.19999980926514,5.59999990463257,173725000,"2011-05-12","TMAS"
5.5,5.90000009536743,5.30000019073486,5.5,237450000,"2011-05-13","TMAS"
5.5,5.80000019073486,5.5,5.5,167425000,"2011-05-16","TMAS"
5.80000019073486,5.80000019073486,5.59999990463257,5.80000019073486,181675000,"2011-05-18","TMAS"
6,6.40000009536743,5.80000019073486,6,156350000,"2011-05-19","TMAS"
6.09999990463257,6.09999990463257,5.90000009536743,6.09999990463257,113500000,"2011-05-20","TMAS"
5.69999980926514,5.90000009536743,5.69999980926514,5.69999980926514,112200000,"2011-05-23","TMAS"
5.69999980926514,5.90000009536743,5.69999980926514,5.69999980926514,20600000,"2011-05-24","TMAS"
6,6.19999980926514,5.59999990463257,6,66725000,"2011-05-25","TMAS"
6.80000019073486,7,6.09999990463257,6.80000019073486,422250000,"2011-05-26","TMAS"
6.90000009536743,6.90000009536743,6.5,6.90000009536743,198675000,"2011-05-27","TMAS"
6.5,7,6.5,6.5,77850000,"2011-05-30","TMAS"
6.69999980926514,6.69999980926514,6,6.69999980926514,76475000,"2011-05-31","TMAS"
6.30000019073486,6.80000019073486,6.19999980926514,6.30000019073486,20850000,"2011-06-01","TMAS"
6.30000019073486,6.40000009536743,6.09999990463257,6.30000019073486,8100000,"2011-06-03","TMAS"
6.40000009536743,6.59999990463257,5.90000009536743,6.40000009536743,11975000,"2011-06-06","TMAS"
6.30000019073486,6.40000009536743,6,6.30000019073486,32275000,"2011-06-07","TMAS"
5.90000009536743,6.09999990463257,5.90000009536743,5.90000009536743,16050000,"2011-06-08","TMAS"
6,6.19999980926514,5.90000009536743,6,1.6e+07,"2011-06-09","TMAS"
5.59999990463257,6.09999990463257,5.59999990463257,5.59999990463257,2.8e+07,"2011-06-10","TMAS"
5.80000019073486,6,5.40000009536743,5.80000019073486,6400000,"2011-06-13","TMAS"
5.80000019073486,5.80000019073486,5.5,5.80000019073486,2800000,"2011-06-14","TMAS"
5.80000019073486,5.80000019073486,5.19999980926514,5.80000019073486,1050000,"2011-06-15","TMAS"
5.80000019073486,5.80000019073486,5.59999990463257,5.80000019073486,2e+06,"2011-06-16","TMAS"
5.69999980926514,5.69999980926514,5.5,5.69999980926514,1650000,"2011-06-17","TMAS"
5.5,5.69999980926514,5.19999980926514,5.5,8475000,"2011-06-20","TMAS"
5.80000019073486,5.80000019073486,5.30000019073486,5.80000019073486,4875000,"2011-06-21","TMAS"
6,6.09999990463257,5.80000019073486,6,14150000,"2011-06-22","TMAS"
6.19999980926514,6.19999980926514,6,6.19999980926514,6275000,"2011-06-23","TMAS"
6.40000009536743,6.59999990463257,6,6.40000009536743,36725000,"2011-06-24","TMAS"
6.5,6.59999990463257,6,6.5,2575000,"2011-06-27","TMAS"
6.69999980926514,6.69999980926514,6.30000019073486,6.69999980926514,3025000,"2011-06-28","TMAS"
6.5,6.69999980926514,6,6.5,13725000,"2011-06-30","TMAS"
6.5,6.5,6.19999980926514,6.5,6700000,"2011-07-01","TMAS"
6.5,6.5,6.5,6.5,0,"2011-07-04","TMAS"
6.19999980926514,6.40000009536743,6,6.19999980926514,3500000,"2011-07-05","TMAS"
6.30000019073486,6.40000009536743,6.19999980926514,6.30000019073486,3150000,"2011-07-06","TMAS"
6.30000019073486,6.30000019073486,6.30000019073486,6.30000019073486,1025000,"2011-07-07","TMAS"
6.09999990463257,6.30000019073486,6.09999990463257,6.09999990463257,7525000,"2011-07-08","TMAS"
6.30000019073486,6.30000019073486,6,6.30000019073486,1175000,"2011-07-11","TMAS"
6.30000019073486,6.30000019073486,6,6.30000019073486,1075000,"2011-07-12","TMAS"
6.30000019073486,6.30000019073486,6.30000019073486,6.30000019073486,1075000,"2011-07-13","TMAS"
6.30000019073486,6.30000019073486,6,6.30000019073486,1125000,"2011-07-14","TMAS"
6.59999990463257,6.90000009536743,6,6.59999990463257,7.7e+07,"2011-07-15","TMAS"
6.69999980926514,6.90000009536743,6.40000009536743,6.69999980926514,7475000,"2011-07-18","TMAS"
6.80000019073486,6.80000019073486,6.19999980926514,6.80000019073486,3.7e+07,"2011-07-19","TMAS"
6.69999980926514,6.80000019073486,6.40000009536743,6.69999980926514,10175000,"2011-07-20","TMAS"
6.69999980926514,6.69999980926514,6.30000019073486,6.69999980926514,20550000,"2011-07-21","TMAS"
6.40000009536743,6.80000019073486,6.40000009536743,6.40000009536743,3275000,"2011-07-22","TMAS"
6.30000019073486,6.40000009536743,6.30000019073486,6.30000019073486,10500000,"2011-07-25","TMAS"
6.40000009536743,6.59999990463257,6.30000019073486,6.40000009536743,99275000,"2011-07-26","TMAS"
6.5,6.69999980926514,6.30000019073486,6.5,225225000,"2011-07-27","TMAS"
6.40000009536743,6.69999980926514,6.40000009536743,6.40000009536743,22750000,"2011-07-28","TMAS"
6.19999980926514,6.40000009536743,6.19999980926514,6.19999980926514,14625000,"2011-07-29","TMAS"
4.69999980926514,6.19999980926514,4.69999980926514,4.69999980926514,524125000,"2011-08-01","TMAS"
4.40000009536743,4.59999990463257,4.09999990463257,4.40000009536743,125850000,"2011-08-02","TMAS"
4.30000019073486,4.40000009536743,4.09999990463257,4.30000019073486,17750000,"2011-08-03","TMAS"
4.19999980926514,4.40000009536743,4.09999990463257,4.19999980926514,61250000,"2011-08-04","TMAS"
3.90000009536743,4,3.79999995231628,3.90000009536743,25775000,"2011-08-05","TMAS"
16,16,16,16,0,"2011-08-08","TMAS"
3.77999997138977,3.83999991416931,3.6800000667572,3.77999997138977,63025000,"2011-08-09","TMAS"
3.83999991416931,3.83999991416931,3.77999997138977,3.83999991416931,17900000,"2011-08-10","TMAS"
3.79999995231628,3.79999995231628,3.75999999046326,3.79999995231628,8800000,"2011-08-11","TMAS"
3.88000011444092,3.98000001907349,3.79999995231628,3.88000011444092,90850000,"2011-08-12","TMAS"
4,4.09999990463257,3.92000007629395,4,14375000,"2011-08-15","TMAS"
16,16,16,16,0,"2011-08-16","TMAS"
4.19999980926514,4.30000019073486,4,4.19999980926514,35400000,"2011-08-18","TMAS"
4,4.09999990463257,4,4,34875000,"2011-08-19","TMAS"
4.09999990463257,4.09999990463257,4,4.09999990463257,1775000,"2011-08-22","TMAS"
4.09999990463257,4.19999980926514,4.09999990463257,4.09999990463257,12775000,"2011-08-23","TMAS"
4.09999990463257,4.09999990463257,4,4.09999990463257,12950000,"2011-08-24","TMAS"
4.09999990463257,4.09999990463257,4.09999990463257,4.09999990463257,18925000,"2011-08-25","TMAS"
4,4,4,4,75000,"2011-08-26","TMAS"
4,4,4,4,3475000,"2011-09-05","TMAS"
4.30000019073486,4.30000019073486,4,4.30000019073486,16950000,"2011-09-06","TMAS"
4.40000009536743,4.40000009536743,4.19999980926514,4.40000009536743,13225000,"2011-09-07","TMAS"
4.40000009536743,4.40000009536743,4.19999980926514,4.40000009536743,8425000,"2011-09-08","TMAS"
4.59999990463257,4.69999980926514,4.30000019073486,4.59999990463257,48275000,"2011-09-09","TMAS"
4.59999990463257,4.59999990463257,4.30000019073486,4.59999990463257,4400000,"2011-09-12","TMAS"
4.59999990463257,4.59999990463257,4.5,4.59999990463257,5225000,"2011-09-13","TMAS"
4.59999990463257,4.59999990463257,4.19999980926514,4.59999990463257,7750000,"2011-09-14","TMAS"
4.5,4.5,4.30000019073486,4.5,5225000,"2011-09-15","TMAS"
4.5,4.5,4,4.5,6025000,"2011-09-16","TMAS"
4.5,4.59999990463257,4.30000019073486,4.5,6025000,"2011-09-19","TMAS"
4.5,4.59999990463257,4.19999980926514,4.5,8650000,"2011-09-20","TMAS"
4.69999980926514,4.69999980926514,4.30000019073486,4.69999980926514,3125000,"2011-09-21","TMAS"
4,4.40000009536743,4,4,18050000,"2011-09-22","TMAS"
4.40000009536743,4.40000009536743,4.19999980926514,4.40000009536743,5e+06,"2011-09-23","TMAS"
4.09999990463257,4.19999980926514,4,4.09999990463257,7625000,"2011-09-26","TMAS"
4.30000019073486,4.30000019073486,4.19999980926514,4.30000019073486,4225000,"2011-09-27","TMAS"
4.40000009536743,4.40000009536743,4.30000019073486,4.40000009536743,3750000,"2011-09-28","TMAS"
4.40000009536743,4.40000009536743,4.09999990463257,4.40000009536743,6375000,"2011-09-29","TMAS"
4.19999980926514,4.19999980926514,4.09999990463257,4.19999980926514,13250000,"2011-09-30","TMAS"
3.79999995231628,4,3.70000004768372,3.79999995231628,13775000,"2011-10-03","TMAS"
3.70000004768372,3.70000004768372,3.70000004768372,3.70000004768372,1075000,"2011-10-04","TMAS"
3.72000002861023,3.79999995231628,3.72000002861023,3.72000002861023,1525000,"2011-10-05","TMAS"
3.72000002861023,3.72000002861023,3.72000002861023,3.72000002861023,125000,"2011-10-06","TMAS"
4,4,3.75999999046326,4,4275000,"2011-10-07","TMAS"
4.09999990463257,4.09999990463257,3.98000001907349,4.09999990463257,2600000,"2011-10-10","TMAS"
4.09999990463257,4.19999980926514,4,4.09999990463257,6625000,"2011-10-11","TMAS"
4.09999990463257,4.09999990463257,4,4.09999990463257,5625000,"2011-10-12","TMAS"
4,4.09999990463257,3.94000005722046,4,3.9e+07,"2011-10-13","TMAS"
3.90000009536743,3.94000005722046,3.90000009536743,3.90000009536743,9975000,"2011-10-14","TMAS"
4,4,3.90000009536743,4,4825000,"2011-10-17","TMAS"
3.94000005722046,4,3.94000005722046,3.94000005722046,61400000,"2011-10-18","TMAS"
3.92000007629395,3.98000001907349,3.92000007629395,3.92000007629395,125000,"2011-10-19","TMAS"
4,4,3.79999995231628,4,7650000,"2011-10-20","TMAS"
3.90000009536743,4,3.79999995231628,3.90000009536743,22575000,"2011-10-21","TMAS"
3.88000011444092,3.92000007629395,3.88000011444092,3.88000011444092,8e+05,"2011-10-24","TMAS"
3.85999989509583,3.85999989509583,3.79999995231628,3.85999989509583,20800000,"2011-10-25","TMAS"
3.85999989509583,3.85999989509583,3.85999989509583,3.85999989509583,20800000,"2011-10-26","TMAS"
3.85999989509583,3.94000005722046,3.8199999332428,3.85999989509583,1500000,"2011-10-27","TMAS"
3.85999989509583,3.85999989509583,3.83999991416931,3.85999989509583,3475000,"2011-10-28","TMAS"
3.85999989509583,3.85999989509583,3.85999989509583,3.85999989509583,3475000,"2011-10-31","TMAS"
3.8199999332428,3.90000009536743,3.8199999332428,3.8199999332428,925000,"2011-11-01","TMAS"
3.88000011444092,3.88000011444092,3.79999995231628,3.88000011444092,36025000,"2011-11-02","TMAS"
3.85999989509583,3.85999989509583,3.8199999332428,3.85999989509583,27125000,"2011-11-03","TMAS"
3.85999989509583,3.85999989509583,3.85999989509583,3.85999989509583,8300000,"2011-11-04","TMAS"
3.83999991416931,3.85999989509583,3.70000004768372,3.83999991416931,27800000,"2011-11-07","TMAS"
3.88000011444092,3.88000011444092,3.77999997138977,3.88000011444092,25375000,"2011-11-08","TMAS"
3.83999991416931,3.88000011444092,3.77999997138977,3.83999991416931,37500000,"2011-11-09","TMAS"
3.83999991416931,3.83999991416931,3.83999991416931,3.83999991416931,37500000,"2011-11-10","TMAS"
3.72000002861023,3.72000002861023,3.72000002861023,3.72000002861023,250000,"2011-11-11","TMAS"
3.90000009536743,3.92000007629395,3.75999999046326,3.90000009536743,4025000,"2011-11-14","TMAS"
3.77999997138977,3.79999995231628,3.77999997138977,3.77999997138977,2500000,"2011-11-15","TMAS"
3.8199999332428,3.83999991416931,3.8199999332428,3.8199999332428,750000,"2011-11-16","TMAS"
3.8199999332428,3.8199999332428,3.8199999332428,3.8199999332428,750000,"2011-11-17","TMAS"
3.79999995231628,3.8199999332428,3.79999995231628,3.79999995231628,2225000,"2011-11-18","TMAS"
3.79999995231628,3.79999995231628,3.79999995231628,3.79999995231628,1075000,"2011-11-21","TMAS"
3.79999995231628,3.79999995231628,3.79999995231628,3.79999995231628,1075000,"2011-11-22","TMAS"
3.85999989509583,3.94000005722046,3.85999989509583,3.85999989509583,2e+06,"2011-11-23","TMAS"
16,16,16,16,0,"2011-11-24","TMAS"
16,16,16,16,0,"2011-11-25","TMAS"
16,16,16,16,0,"2011-11-28","TMAS"
16,16,16,16,0,"2011-11-29","TMAS"
16,16,16,16,0,"2011-11-30","TMAS"
16,16,16,16,0,"2011-12-01","TMAS"
16,16,16,16,0,"2011-12-02","TMAS"
16,16,16,16,0,"2011-12-05","TMAS"
16,16,16,16,0,"2011-12-06","TMAS"
16,16,16,16,0,"2011-12-07","TMAS"
16,16,16,16,0,"2011-12-08","TMAS"
16,16,16,16,0,"2011-12-09","TMAS"
16,16,16,16,0,"2011-12-12","TMAS"
16,16,16,16,0,"2011-12-13","TMAS"
16,16,16,16,0,"2011-12-14","TMAS"
16,16,16,16,0,"2011-12-15","TMAS"
16,16,16,16,0,"2011-12-16","TMAS"
16,16,16,16,0,"2011-12-19","TMAS"
16,16,16,16,0,"2011-12-20","TMAS"
16,16,16,16,0,"2011-12-21","TMAS"
16,16,16,16,0,"2011-12-22","TMAS"
16,16,16,16,0,"2011-12-23","TMAS"
16,16,16,16,0,"2011-12-27","TMAS"
16,16,16,16,0,"2011-12-28","TMAS"
16,16,16,16,0,"2011-12-29","TMAS"
16,16,16,16,0,"2011-12-30","TMAS"
16,16,16,16,0,"2012-01-02","TMAS"
16,16,16,16,0,"2012-01-03","TMAS"
16,16,16,16,0,"2012-01-04","TMAS"
16,16,16,16,0,"2012-01-05","TMAS"
16,16,16,16,0,"2012-01-06","TMAS"
16,16,16,16,0,"2012-01-09","TMAS"
16,16,16,16,0,"2012-01-10","TMAS"
16,16,16,16,0,"2012-01-11","TMAS"
16,16,16,16,0,"2012-01-12","TMAS"
16,16,16,16,0,"2012-01-13","TMAS"
16,16,16,16,0,"2012-01-16","TMAS"
16,16,16,16,0,"2012-01-17","TMAS"
16,16,16,16,0,"2012-01-18","TMAS"
16,16,16,16,0,"2012-01-19","TMAS"
16,16,16,16,0,"2012-01-20","TMAS"
16,16,16,16,0,"2012-01-24","TMAS"
16,16,16,16,0,"2012-01-25","TMAS"
16,16,16,16,0,"2012-01-26","TMAS"
16,16,16,16,0,"2012-01-27","TMAS"
16,16,16,16,0,"2012-01-30","TMAS"
16,16,16,16,0,"2012-01-31","TMAS"
16,16,16,16,0,"2012-02-01","TMAS"
16,16,16,16,0,"2012-02-02","TMAS"
16,16,16,16,0,"2012-02-03","TMAS"
16,16,16,16,0,"2012-02-06","TMAS"
16,16,16,16,0,"2012-02-07","TMAS"
16,16,16,16,0,"2012-02-08","TMAS"
16,16,16,16,0,"2012-02-09","TMAS"
16,16,16,16,0,"2012-02-10","TMAS"
16,16,16,16,0,"2012-02-13","TMAS"
16,16,16,16,0,"2012-02-14","TMAS"
16,16,16,16,0,"2012-02-15","TMAS"
16,16,16,16,0,"2012-02-16","TMAS"
16,16,16,16,0,"2012-02-17","TMAS"
16,16,16,16,0,"2012-02-20","TMAS"
16,16,16,16,0,"2012-02-21","TMAS"
16,16,16,16,0,"2012-02-22","TMAS"
16,16,16,16,0,"2012-02-23","TMAS"
16,16,16,16,0,"2012-02-24","TMAS"
16,16,16,16,0,"2012-02-27","TMAS"
16,16,16,16,0,"2012-02-28","TMAS"
16,16,16,16,0,"2012-02-29","TMAS"
16,16,16,16,0,"2012-03-01","TMAS"
16,16,16,16,0,"2012-03-02","TMAS"
16,16,16,16,0,"2012-03-05","TMAS"
16,16,16,16,0,"2012-03-06","TMAS"
16,16,16,16,0,"2012-03-07","TMAS"
16,16,16,16,0,"2012-03-08","TMAS"
16,16,16,16,0,"2012-03-09","TMAS"
16,16,16,16,0,"2012-03-12","TMAS"
16,16,16,16,0,"2012-03-13","TMAS"
16,16,16,16,0,"2012-03-14","TMAS"
16,16,16,16,0,"2012-03-15","TMAS"
16,16,16,16,0,"2012-03-16","TMAS"
16,16,16,16,0,"2012-03-19","TMAS"
16,16,16,16,0,"2012-03-20","TMAS"
16,16,16,16,0,"2012-03-21","TMAS"
16,16,16,16,0,"2012-03-22","TMAS"
16,16,16,16,0,"2012-03-26","TMAS"
16,16,16,16,0,"2012-03-27","TMAS"
16,16,16,16,0,"2012-03-28","TMAS"
16,16,16,16,0,"2012-03-29","TMAS"
16,16,16,16,0,"2012-03-30","TMAS"
16,16,16,16,0,"2012-04-02","TMAS"
16,16,16,16,0,"2012-04-03","TMAS"
16,16,16,16,0,"2012-04-04","TMAS"
16,16,16,16,0,"2012-04-05","TMAS"
16,16,16,16,0,"2012-04-09","TMAS"
16,16,16,16,0,"2012-04-10","TMAS"
16,16,16,16,0,"2012-04-11","TMAS"
16,16,16,16,0,"2012-04-12","TMAS"
16,16,16,16,0,"2012-04-13","TMAS"
16,16,16,16,0,"2012-04-16","TMAS"
16,16,16,16,0,"2012-04-17","TMAS"
16,16,16,16,0,"2012-04-18","TMAS"
16,16,16,16,0,"2012-04-19","TMAS"
16,16,16,16,0,"2012-04-20","TMAS"
16,16,16,16,0,"2012-04-23","TMAS"
16,16,16,16,0,"2012-04-24","TMAS"
16,16,16,16,0,"2012-04-25","TMAS"
16,16,16,16,0,"2012-04-26","TMAS"
16,16,16,16,0,"2012-04-27","TMAS"
16,16,16,16,0,"2012-04-30","TMAS"
16,16,16,16,0,"2012-05-01","TMAS"
16,16,16,16,0,"2012-05-02","TMAS"
16,16,16,16,0,"2012-05-03","TMAS"
16,16,16,16,0,"2012-05-04","TMAS"
16,16,16,16,0,"2012-05-07","TMAS"
16,16,16,16,0,"2012-05-08","TMAS"
16,16,16,16,0,"2012-05-09","TMAS"
16,16,16,16,0,"2012-05-10","TMAS"
16,16,16,16,0,"2012-05-11","TMAS"
16,16,16,16,0,"2012-05-14","TMAS"
16,16,16,16,0,"2012-05-15","TMAS"
16,16,16,16,0,"2012-05-16","TMAS"
16,16,16,16,0,"2012-05-21","TMAS"
16,16,16,16,0,"2012-05-22","TMAS"
16,16,16,16,0,"2012-05-23","TMAS"
16,16,16,16,0,"2012-05-24","TMAS"
16,16,16,16,0,"2012-05-25","TMAS"
16,16,16,16,0,"2012-05-28","TMAS"
16,16,16,16,0,"2012-05-29","TMAS"
16,16,16,16,0,"2012-05-30","TMAS"
16,16,16,16,0,"2012-05-31","TMAS"
16,16,16,16,0,"2012-06-01","TMAS"
16,16,16,16,0,"2012-06-04","TMAS"
16,16,16,16,0,"2012-06-05","TMAS"
16,16,16,16,0,"2012-06-06","TMAS"
16,16,16,16,0,"2012-06-07","TMAS"
16,16,16,16,0,"2012-06-08","TMAS"
16,16,16,16,0,"2012-06-11","TMAS"
16,16,16,16,0,"2012-06-12","TMAS"
16,16,16,16,0,"2012-06-13","TMAS"
16,16,16,16,0,"2012-06-14","TMAS"
16,16,16,16,0,"2012-06-15","TMAS"
16,16,16,16,0,"2012-06-18","TMAS"
16,16,16,16,0,"2012-06-19","TMAS"
16,16,16,16,0,"2012-06-20","TMAS"
16,16,16,16,0,"2012-06-21","TMAS"
16,16,16,16,0,"2012-06-22","TMAS"
16,16,16,16,0,"2012-06-25","TMAS"
16,16,16,16,0,"2012-06-26","TMAS"
16,16,16,16,0,"2012-06-27","TMAS"
16,16,16,16,0,"2012-06-28","TMAS"
16,16,16,16,0,"2012-06-29","TMAS"
16,16,16,16,0,"2012-07-02","TMAS"
16,16,16,16,0,"2012-07-03","TMAS"
16,16,16,16,0,"2012-07-04","TMAS"
16,16,16,16,0,"2012-07-05","TMAS"
16,16,16,16,0,"2012-07-06","TMAS"
16,16,16,16,0,"2012-07-09","TMAS"
16,16,16,16,0,"2012-07-10","TMAS"
16,16,16,16,0,"2012-07-11","TMAS"
16,16,16,16,0,"2012-07-12","TMAS"
16,16,16,16,0,"2012-07-13","TMAS"
16,16,16,16,0,"2012-07-16","TMAS"
16,16,16,16,0,"2012-07-17","TMAS"
16,16,16,16,0,"2012-07-18","TMAS"
16,16,16,16,0,"2012-07-19","TMAS"
16,16,16,16,0,"2012-07-20","TMAS"
16,16,16,16,0,"2012-07-23","TMAS"
16,16,16,16,0,"2012-07-24","TMAS"
16,16,16,16,0,"2012-07-25","TMAS"
16,16,16,16,0,"2012-07-26","TMAS"
16,16,16,16,0,"2012-07-27","TMAS"
16,16,16,16,0,"2012-07-30","TMAS"
16,16,16,16,0,"2012-07-31","TMAS"
16,16,16,16,0,"2012-08-01","TMAS"
16,16,16,16,0,"2012-08-02","TMAS"
16,16,16,16,0,"2012-08-03","TMAS"
16,16,16,16,0,"2012-08-06","TMAS"
16,16,16,16,0,"2012-08-07","TMAS"
16,16,16,16,0,"2012-08-08","TMAS"
16,16,16,16,0,"2012-08-09","TMAS"
16,16,16,16,0,"2012-08-10","TMAS"
16,16,16,16,0,"2012-08-13","TMAS"
16,16,16,16,0,"2012-08-14","TMAS"
16,16,16,16,0,"2012-08-15","TMAS"
16,16,16,16,0,"2012-08-16","TMAS"
16,16,16,16,0,"2012-08-23","TMAS"
16,16,16,16,0,"2012-08-24","TMAS"
16,16,16,16,0,"2012-08-27","TMAS"
16,16,16,16,0,"2012-08-28","TMAS"
16,16,16,16,0,"2012-08-29","TMAS"
16,16,16,16,0,"2012-08-30","TMAS"
16,16,16,16,0,"2012-08-31","TMAS"
16,16,16,16,0,"2012-09-03","TMAS"
16,16,16,16,0,"2012-09-04","TMAS"
16,16,16,16,0,"2012-09-05","TMAS"
16,16,16,16,0,"2012-09-06","TMAS"
16,16,16,16,0,"2012-09-07","TMAS"
16,16,16,16,0,"2012-09-10","TMAS"
16,16,16,16,0,"2012-09-11","TMAS"
16,16,16,16,0,"2012-09-12","TMAS"
16,16,16,16,0,"2012-09-13","TMAS"
16,16,16,16,0,"2012-09-14","TMAS"
16,16,16,16,0,"2012-09-17","TMAS"
16,16,16,16,0,"2012-09-18","TMAS"
16,16,16,16,0,"2012-09-19","TMAS"
16,16,16,16,0,"2012-09-20","TMAS"
16,16,16,16,0,"2012-09-21","TMAS"
16,16,16,16,0,"2012-09-24","TMAS"
16,16,16,16,0,"2012-09-25","TMAS"
16,16,16,16,0,"2012-09-26","TMAS"
16,16,16,16,0,"2012-09-27","TMAS"
16,16,16,16,0,"2012-09-28","TMAS"
16,16,16,16,0,"2012-10-01","TMAS"
16,16,16,16,0,"2012-10-02","TMAS"
16,16,16,16,0,"2012-10-03","TMAS"
16,16,16,16,0,"2012-10-04","TMAS"
16,16,16,16,0,"2012-10-05","TMAS"
16,16,16,16,0,"2012-10-08","TMAS"
16,16,16,16,0,"2012-10-09","TMAS"
16,16,16,16,0,"2012-10-10","TMAS"
16,16,16,16,0,"2012-10-11","TMAS"
16,16,16,16,0,"2012-10-12","TMAS"
16,16,16,16,0,"2012-10-15","TMAS"
16,16,16,16,0,"2012-10-16","TMAS"
16,16,16,16,0,"2012-10-17","TMAS"
16,16,16,16,0,"2012-10-18","TMAS"
16,16,16,16,0,"2012-10-19","TMAS"
16,16,16,16,0,"2012-10-22","TMAS"
16,16,16,16,0,"2012-10-23","TMAS"
16,16,16,16,0,"2012-10-24","TMAS"
16,16,16,16,0,"2012-10-25","TMAS"
16,16,16,16,0,"2012-10-29","TMAS"
16,16,16,16,0,"2012-10-30","TMAS"
16,16,16,16,0,"2012-10-31","TMAS"
16,16,16,16,0,"2012-11-01","TMAS"
16,16,16,16,0,"2012-11-02","TMAS"
16,16,16,16,0,"2012-11-05","TMAS"
16,16,16,16,0,"2012-11-06","TMAS"
16,16,16,16,0,"2012-11-07","TMAS"
16,16,16,16,0,"2012-11-08","TMAS"
16,16,16,16,0,"2012-11-09","TMAS"
16,16,16,16,0,"2012-11-12","TMAS"
16,16,16,16,0,"2012-11-13","TMAS"
16,16,16,16,0,"2012-11-14","TMAS"
16,16,16,16,0,"2012-11-19","TMAS"
16,16,16,16,0,"2012-11-20","TMAS"
16,16,16,16,0,"2012-11-21","TMAS"
16,16,16,16,0,"2012-11-22","TMAS"
16,16,16,16,0,"2012-11-23","TMAS"
16,16,16,16,0,"2012-11-26","TMAS"
16,16,16,16,0,"2012-11-27","TMAS"
16,16,16,16,0,"2012-11-28","TMAS"
16,16,16,16,0,"2012-11-29","TMAS"
16,16,16,16,0,"2012-11-30","TMAS"
16,16,16,16,0,"2012-12-03","TMAS"
16,16,16,16,0,"2012-12-04","TMAS"
16,16,16,16,0,"2012-12-05","TMAS"
16,16,16,16,0,"2012-12-06","TMAS"
16,16,16,16,0,"2012-12-07","TMAS"
16,16,16,16,0,"2012-12-10","TMAS"
16,16,16,16,0,"2012-12-11","TMAS"
16,16,16,16,0,"2012-12-12","TMAS"
16,16,16,16,0,"2012-12-13","TMAS"
16,16,16,16,0,"2012-12-14","TMAS"
16,16,16,16,0,"2012-12-17","TMAS"
16,16,16,16,0,"2012-12-18","TMAS"
16,16,16,16,0,"2012-12-19","TMAS"
16,16,16,16,0,"2012-12-20","TMAS"
16,16,16,16,0,"2012-12-21","TMAS"
16,16,16,16,0,"2012-12-26","TMAS"
16,16,16,16,0,"2012-12-27","TMAS"
16,16,16,16,0,"2012-12-28","TMAS"
16,16,16,16,0,"2013-01-02","TMAS"
16,16,16,16,0,"2013-01-03","TMAS"
16,16,16,16,0,"2013-01-04","TMAS"
16,16,16,16,0,"2013-01-07","TMAS"
16,16,16,16,0,"2013-01-08","TMAS"
16,16,16,16,0,"2013-01-09","TMAS"
16,16,16,16,0,"2013-01-10","TMAS"
16,16,16,16,0,"2013-01-11","TMAS"
16,16,16,16,0,"2013-01-14","TMAS"
16,16,16,16,0,"2013-01-15","TMAS"
16,16,16,16,0,"2013-01-16","TMAS"
16,16,16,16,0,"2013-01-17","TMAS"
16,16,16,16,0,"2013-01-18","TMAS"
16,16,16,16,0,"2013-01-21","TMAS"
16,16,16,16,0,"2013-01-22","TMAS"
16,16,16,16,0,"2013-01-23","TMAS"
16,16,16,16,0,"2013-01-25","TMAS"
16,16,16,16,0,"2013-01-28","TMAS"
16,16,16,16,0,"2013-01-29","TMAS"
16,16,16,16,0,"2013-01-30","TMAS"
16,16,16,16,0,"2013-01-31","TMAS"
16,16,16,16,0,"2013-02-01","TMAS"
16,16,16,16,0,"2013-02-04","TMAS"
16,16,16,16,0,"2013-02-05","TMAS"
16,16,16,16,0,"2013-02-06","TMAS"
16,16,16,16,0,"2013-02-07","TMAS"
16,16,16,16,0,"2013-02-08","TMAS"
16,16,16,16,0,"2013-02-11","TMAS"
16,16,16,16,0,"2013-02-12","TMAS"
16,16,16,16,0,"2013-02-13","TMAS"
16,16,16,16,0,"2013-02-14","TMAS"
16,16,16,16,0,"2013-02-15","TMAS"
16,16,16,16,0,"2013-02-18","TMAS"
16,16,16,16,0,"2013-02-19","TMAS"
16,16,16,16,0,"2013-02-20","TMAS"
16,16,16,16,0,"2013-02-21","TMAS"
16,16,16,16,0,"2013-02-22","TMAS"
16,16,16,16,0,"2013-02-25","TMAS"
16,16,16,16,0,"2013-02-26","TMAS"
16,16,16,16,0,"2013-02-27","TMAS"
16,16,16,16,0,"2013-02-28","TMAS"
16,16,16,16,0,"2013-03-01","TMAS"
16,16,16,16,0,"2013-03-04","TMAS"
16,16,16,16,0,"2013-03-05","TMAS"
16,16,16,16,0,"2013-03-06","TMAS"
16,16,16,16,0,"2013-03-07","TMAS"
16,16,16,16,0,"2013-03-08","TMAS"
16,16,16,16,0,"2013-03-11","TMAS"
16,16,16,16,0,"2013-03-13","TMAS"
16,16,16,16,0,"2013-03-14","TMAS"
16,16,16,16,0,"2013-03-15","TMAS"
16,16,16,16,0,"2013-03-18","TMAS"
16,16,16,16,0,"2013-03-19","TMAS"
16,16,16,16,0,"2013-03-20","TMAS"
16,16,16,16,0,"2013-03-21","TMAS"
16,16,16,16,0,"2013-03-22","TMAS"
16,16,16,16,0,"2013-03-25","TMAS"
16,16,16,16,0,"2013-03-26","TMAS"
16,16,16,16,0,"2013-03-27","TMAS"
16,16,16,16,0,"2013-03-28","TMAS"
16,16,16,16,0,"2013-04-01","TMAS"
16,16,16,16,0,"2013-04-02","TMAS"
16,16,16,16,0,"2013-04-03","TMAS"
16,16,16,16,0,"2013-04-04","TMAS"
16,16,16,16,0,"2013-04-05","TMAS"
16,16,16,16,0,"2013-04-08","TMAS"
16,16,16,16,0,"2013-04-09","TMAS"
16,16,16,16,0,"2013-04-10","TMAS"
16,16,16,16,0,"2013-04-11","TMAS"
16,16,16,16,0,"2013-04-12","TMAS"
16,16,16,16,0,"2013-04-15","TMAS"
16,16,16,16,0,"2013-04-16","TMAS"
16,16,16,16,0,"2013-04-17","TMAS"
16,16,16,16,0,"2013-04-18","TMAS"
16,16,16,16,0,"2013-04-19","TMAS"
16,16,16,16,0,"2013-04-22","TMAS"
16,16,16,16,0,"2013-04-23","TMAS"
16,16,16,16,0,"2013-04-24","TMAS"
16,16,16,16,0,"2013-04-25","TMAS"
16,16,16,16,0,"2013-04-26","TMAS"
16,16,16,16,0,"2013-04-29","TMAS"
16,16,16,16,0,"2013-04-30","TMAS"
16,16,16,16,0,"2013-05-01","TMAS"
16,16,16,16,0,"2013-05-02","TMAS"
16,16,16,16,0,"2013-05-03","TMAS"
16,16,16,16,0,"2013-05-06","TMAS"
16,16,16,16,0,"2013-05-07","TMAS"
16,16,16,16,0,"2013-05-08","TMAS"
16,16,16,16,0,"2013-05-10","TMAS"
16,16,16,16,0,"2013-05-13","TMAS"
16,16,16,16,0,"2013-05-14","TMAS"
16,16,16,16,0,"2013-05-15","TMAS"
16,16,16,16,0,"2013-05-16","TMAS"
16,16,16,16,0,"2013-05-17","TMAS"
16,16,16,16,0,"2013-05-20","TMAS"
16,16,16,16,0,"2013-05-21","TMAS"
16,16,16,16,0,"2013-05-22","TMAS"
16,16,16,16,0,"2013-05-23","TMAS"
16,16,16,16,0,"2013-05-24","TMAS"
16,16,16,16,0,"2013-05-27","TMAS"
16,16,16,16,0,"2013-05-28","TMAS"
16,16,16,16,0,"2013-05-29","TMAS"
16,16,16,16,0,"2013-05-30","TMAS"
16,16,16,16,0,"2013-05-31","TMAS"
16,16,16,16,0,"2013-06-03","TMAS"
16,16,16,16,0,"2013-06-04","TMAS"
16,16,16,16,0,"2013-06-05","TMAS"
16,16,16,16,0,"2013-06-07","TMAS"
16,16,16,16,0,"2013-06-10","TMAS"
16,16,16,16,0,"2013-06-11","TMAS"
16,16,16,16,0,"2013-06-12","TMAS"
16,16,16,16,0,"2013-06-13","TMAS"
16,16,16,16,0,"2013-06-14","TMAS"
16,16,16,16,0,"2013-06-17","TMAS"
16,16,16,16,0,"2013-06-18","TMAS"
16,16,16,16,0,"2013-06-19","TMAS"
16,16,16,16,0,"2013-06-20","TMAS"
16,16,16,16,0,"2013-06-21","TMAS"
16,16,16,16,0,"2013-06-24","TMAS"
16,16,16,16,0,"2013-06-25","TMAS"
16,16,16,16,0,"2013-06-26","TMAS"
16,16,16,16,0,"2013-06-27","TMAS"
16,16,16,16,0,"2013-06-28","TMAS"
16,16,16,16,0,"2013-07-01","TMAS"
16,16,16,16,0,"2013-07-02","TMAS"
16,16,16,16,0,"2013-07-03","TMAS"
16,16,16,16,0,"2013-07-04","TMAS"
16,16,16,16,0,"2013-07-05","TMAS"
16,16,16,16,0,"2013-07-08","TMAS"
16,16,16,16,0,"2013-07-09","TMAS"
16,16,16,16,0,"2013-07-10","TMAS"
16,16,16,16,0,"2013-07-11","TMAS"
16,16,16,16,0,"2013-07-12","TMAS"
16,16,16,16,0,"2013-07-15","TMAS"
16,16,16,16,0,"2013-07-16","TMAS"
16,16,16,16,0,"2013-07-17","TMAS"
16,16,16,16,0,"2013-07-18","TMAS"
16,16,16,16,0,"2013-07-19","TMAS"
16,16,16,16,0,"2013-07-22","TMAS"
16,16,16,16,0,"2013-07-23","TMAS"
16,16,16,16,0,"2013-07-24","TMAS"
16,16,16,16,0,"2013-07-25","TMAS"
16,16,16,16,0,"2013-07-26","TMAS"
16,16,16,16,0,"2013-07-29","TMAS"
16,16,16,16,0,"2013-07-30","TMAS"
16,16,16,16,0,"2013-07-31","TMAS"
16,16,16,16,0,"2013-08-01","TMAS"
16,16,16,16,0,"2013-08-02","TMAS"
16,16,16,16,0,"2013-08-12","TMAS"
16,16,16,16,0,"2013-08-13","TMAS"
16,16,16,16,0,"2013-08-14","TMAS"
16,16,16,16,0,"2013-08-15","TMAS"
16,16,16,16,0,"2013-08-16","TMAS"
16,16,16,16,0,"2013-08-19","TMAS"
16,16,16,16,0,"2013-08-20","TMAS"
16,16,16,16,0,"2013-08-21","TMAS"
16,16,16,16,0,"2013-08-22","TMAS"
16,16,16,16,0,"2013-08-23","TMAS"
16,16,16,16,0,"2013-08-26","TMAS"
16,16,16,16,0,"2013-08-27","TMAS"
16,16,16,16,0,"2013-08-28","TMAS"
16,16,16,16,0,"2013-08-29","TMAS"
16,16,16,16,0,"2013-08-30","TMAS"
16,16,16,16,0,"2013-09-02","TMAS"
16,16,16,16,0,"2013-09-03","TMAS"
16,16,16,16,0,"2013-09-04","TMAS"
16,16,16,16,0,"2013-09-05","TMAS"
16,16,16,16,0,"2013-09-06","TMAS"
16,16,16,16,0,"2013-09-09","TMAS"
16,16,16,16,0,"2013-09-10","TMAS"
16,16,16,16,0,"2013-09-11","TMAS"
16,16,16,16,0,"2013-09-12","TMAS"
16,16,16,16,0,"2013-09-13","TMAS"
16,16,16,16,0,"2013-09-16","TMAS"
16,16,16,16,0,"2013-09-17","TMAS"
16,16,16,16,0,"2013-09-18","TMAS"
16,16,16,16,0,"2013-09-19","TMAS"
16,16,16,16,0,"2013-09-20","TMAS"
16,16,16,16,0,"2013-09-23","TMAS"
16,16,16,16,0,"2013-09-24","TMAS"
16,16,16,16,0,"2013-09-25","TMAS"
16,16,16,16,0,"2013-09-26","TMAS"
16,16,16,16,0,"2013-09-27","TMAS"
16,16,16,16,0,"2013-09-30","TMAS"
16,16,16,16,0,"2013-10-01","TMAS"
16,16,16,16,0,"2013-10-02","TMAS"
16,16,16,16,0,"2013-10-03","TMAS"
16,16,16,16,0,"2013-10-04","TMAS"
16,16,16,16,0,"2013-10-07","TMAS"
16,16,16,16,0,"2013-10-08","TMAS"
16,16,16,16,0,"2013-10-09","TMAS"
16,16,16,16,0,"2013-10-10","TMAS"
16,16,16,16,0,"2013-10-11","TMAS"
16,16,16,16,0,"2013-10-16","TMAS"
16,16,16,16,0,"2013-10-17","TMAS"
16,16,16,16,0,"2013-10-18","TMAS"
16,16,16,16,0,"2013-10-21","TMAS"
16,16,16,16,0,"2013-10-22","TMAS"
16,16,16,16,0,"2013-10-23","TMAS"
16,16,16,16,0,"2013-10-24","TMAS"
16,16,16,16,0,"2013-10-25","TMAS"
16,16,16,16,0,"2013-10-28","TMAS"
16,16,16,16,0,"2013-10-29","TMAS"
16,16,16,16,0,"2013-10-30","TMAS"
16,16,16,16,0,"2013-10-31","TMAS"
16,16,16,16,0,"2013-11-01","TMAS"
16,16,16,16,0,"2013-11-04","TMAS"
16,16,16,16,0,"2013-11-06","TMAS"
16,16,16,16,0,"2013-11-07","TMAS"
16,16,16,16,0,"2013-11-08","TMAS"
16,16,16,16,0,"2013-11-11","TMAS"
16,16,16,16,0,"2013-11-12","TMAS"
16,16,16,16,0,"2013-11-13","TMAS"
16,16,16,16,0,"2013-11-14","TMAS"
16,16,16,16,0,"2013-11-15","TMAS"
16,16,16,16,0,"2013-11-18","TMAS"
16,16,16,16,0,"2013-11-19","TMAS"
16,16,16,16,0,"2013-11-20","TMAS"
16,16,16,16,0,"2013-11-21","TMAS"
16,16,16,16,0,"2013-11-22","TMAS"
16,16,16,16,0,"2013-11-25","TMAS"
16,16,16,16,0,"2013-11-26","TMAS"
16,16,16,16,0,"2013-11-27","TMAS"
16,16,16,16,0,"2013-11-28","TMAS"
16,16,16,16,0,"2013-11-29","TMAS"
16,16,16,16,0,"2013-12-02","TMAS"
16,16,16,16,0,"2013-12-03","TMAS"
16,16,16,16,0,"2013-12-04","TMAS"
16,16,16,16,0,"2013-12-05","TMAS"
16,16,16,16,0,"2013-12-06","TMAS"
16,16,16,16,0,"2013-12-09","TMAS"
16,16,16,16,0,"2013-12-10","TMAS"
16,16,16,16,0,"2013-12-11","TMAS"
16,16,16,16,0,"2013-12-12","TMAS"
16,16,16,16,0,"2013-12-13","TMAS"
16,16,16,16,0,"2013-12-16","TMAS"
16,16,16,16,0,"2013-12-17","TMAS"
16,16,16,16,0,"2013-12-18","TMAS"
16,16,16,16,0,"2013-12-19","TMAS"
16,16,16,16,0,"2013-12-20","TMAS"
16,16,16,16,0,"2013-12-23","TMAS"
16,16,16,16,0,"2013-12-24","TMAS"
16,16,16,16,0,"2013-12-27","TMAS"
16,16,16,16,0,"2013-12-30","TMAS"
16,16,16,16,0,"2014-01-02","TMAS"
16,16,16,16,0,"2014-01-03","TMAS"
16,16,16,16,0,"2014-01-06","TMAS"
16,16,16,16,0,"2014-01-07","TMAS"
16,16,16,16,0,"2014-01-08","TMAS"
16,16,16,16,0,"2014-01-09","TMAS"
16,16,16,16,0,"2014-01-10","TMAS"
16,16,16,16,0,"2014-01-13","TMAS"
16,16,16,16,0,"2014-01-15","TMAS"
16,16,16,16,0,"2014-01-16","TMAS"
16,16,16,16,0,"2014-01-17","TMAS"
16,16,16,16,0,"2014-01-20","TMAS"
16,16,16,16,0,"2014-01-21","TMAS"
16,16,16,16,0,"2014-01-22","TMAS"
16,16,16,16,0,"2014-01-23","TMAS"
16,16,16,16,0,"2014-01-24","TMAS"
16,16,16,16,0,"2014-01-27","TMAS"
16,16,16,16,0,"2014-01-28","TMAS"
16,16,16,16,0,"2014-01-29","TMAS"
16,16,16,16,0,"2014-01-30","TMAS"
16,16,16,16,0,"2014-02-03","TMAS"
16,16,16,16,0,"2014-02-04","TMAS"
16,16,16,16,0,"2014-02-05","TMAS"
16,16,16,16,0,"2014-02-06","TMAS"
16,16,16,16,0,"2014-02-07","TMAS"
16,16,16,16,0,"2014-02-10","TMAS"
16,16,16,16,0,"2014-02-11","TMAS"
16,16,16,16,0,"2014-02-12","TMAS"
16,16,16,16,0,"2014-02-13","TMAS"
16,16,16,16,0,"2014-02-14","TMAS"
16,16,16,16,0,"2014-02-17","TMAS"
16,16,16,16,0,"2014-02-18","TMAS"
16,16,16,16,0,"2014-02-19","TMAS"
16,16,16,16,0,"2014-02-20","TMAS"
16,16,16,16,0,"2014-02-21","TMAS"
16,16,16,16,0,"2014-02-24","TMAS"
16,16,16,16,0,"2014-02-25","TMAS"
16,16,16,16,0,"2014-02-26","TMAS"
16,16,16,16,0,"2014-02-27","TMAS"
16,16,16,16,0,"2014-02-28","TMAS"
16,16,16,16,0,"2014-03-03","TMAS"
16,16,16,16,0,"2014-03-04","TMAS"
16,16,16,16,0,"2014-03-05","TMAS"
16,16,16,16,0,"2014-03-06","TMAS"
16,16,16,16,0,"2014-03-07","TMAS"
16,16,16,16,0,"2014-03-10","TMAS"
16,16,16,16,0,"2014-03-11","TMAS"
16,16,16,16,0,"2014-03-12","TMAS"
16,16,16,16,0,"2014-03-13","TMAS"
16,16,16,16,0,"2014-03-14","TMAS"
16,16,16,16,0,"2014-03-17","TMAS"
16,16,16,16,0,"2014-03-18","TMAS"
16,16,16,16,0,"2014-03-19","TMAS"
16,16,16,16,0,"2014-03-20","TMAS"
16,16,16,16,0,"2014-03-21","TMAS"
16,16,16,16,0,"2014-03-24","TMAS"
16,16,16,16,0,"2014-03-25","TMAS"
16,16,16,16,0,"2014-03-26","TMAS"
16,16,16,16,0,"2014-03-27","TMAS"
16,16,16,16,0,"2014-03-28","TMAS"
16,16,16,16,0,"2014-04-01","TMAS"
16,16,16,16,0,"2014-04-02","TMAS"
16,16,16,16,0,"2014-04-03","TMAS"
16,16,16,16,0,"2014-04-04","TMAS"
16,16,16,16,0,"2014-04-07","TMAS"
16,16,16,16,0,"2014-04-08","TMAS"
16,16,16,16,0,"2014-04-09","TMAS"
16,16,16,16,0,"2014-04-10","TMAS"
16,16,16,16,0,"2014-04-11","TMAS"
16,16,16,16,0,"2014-04-14","TMAS"
16,16,16,16,0,"2014-04-15","TMAS"
16,16,16,16,0,"2014-04-16","TMAS"
16,16,16,16,0,"2014-04-17","TMAS"
16,16,16,16,0,"2014-04-21","TMAS"
16,16,16,16,0,"2014-04-22","TMAS"
16,16,16,16,0,"2014-04-23","TMAS"
16,16,16,16,0,"2014-04-24","TMAS"
16,16,16,16,0,"2014-04-25","TMAS"
16,16,16,16,0,"2014-04-28","TMAS"
16,16,16,16,0,"2014-04-29","TMAS"
16,16,16,16,0,"2014-04-30","TMAS"
16,16,16,16,0,"2014-05-02","TMAS"
16,16,16,16,0,"2014-05-05","TMAS"
16,16,16,16,0,"2014-05-06","TMAS"
16,16,16,16,0,"2014-05-07","TMAS"
16,16,16,16,0,"2014-05-08","TMAS"
16,16,16,16,0,"2014-05-09","TMAS"
16,16,16,16,0,"2014-05-12","TMAS"
16,16,16,16,0,"2014-05-13","TMAS"
16,16,16,16,0,"2014-05-14","TMAS"
16,16,16,16,0,"2014-05-16","TMAS"
16,16,16,16,0,"2014-05-19","TMAS"
16,16,16,16,0,"2014-05-20","TMAS"
16,16,16,16,0,"2014-05-21","TMAS"
16,16,16,16,0,"2014-05-22","TMAS"
16,16,16,16,0,"2014-05-23","TMAS"
16,16,16,16,0,"2014-05-26","TMAS"
16,16,16,16,0,"2014-05-28","TMAS"
16,16,16,16,0,"2014-05-30","TMAS"
16,16,16,16,0,"2014-06-02","TMAS"
16,16,16,16,0,"2014-06-03","TMAS"
16,16,16,16,0,"2014-06-04","TMAS"
16,16,16,16,0,"2014-06-05","TMAS"
16,16,16,16,0,"2014-06-06","TMAS"
16,16,16,16,0,"2014-06-09","TMAS"
16,16,16,16,0,"2014-06-10","TMAS"
16,16,16,16,0,"2014-06-11","TMAS"
16,16,16,16,0,"2014-06-12","TMAS"
16,16,16,16,0,"2014-06-13","TMAS"
16,16,16,16,0,"2014-06-16","TMAS"
16,16,16,16,0,"2014-06-17","TMAS"
16,16,16,16,0,"2014-06-18","TMAS"
16,16,16,16,0,"2014-06-19","TMAS"
16,16,16,16,0,"2014-06-20","TMAS"
16,16,16,16,0,"2014-06-23","TMAS"
16,16,16,16,0,"2014-06-24","TMAS"
16,16,16,16,0,"2014-06-25","TMAS"
16,16,16,16,0,"2014-06-26","TMAS"
16,16,16,16,0,"2014-06-27","TMAS"
16,16,16,16,0,"2014-06-30","TMAS"
16,16,16,16,0,"2014-07-01","TMAS"
16,16,16,16,0,"2014-07-02","TMAS"
16,16,16,16,0,"2014-07-03","TMAS"
16,16,16,16,0,"2014-07-04","TMAS"
16,16,16,16,0,"2014-07-07","TMAS"
16,16,16,16,0,"2014-07-08","TMAS"
16,16,16,16,0,"2014-07-09","TMAS"
16,16,16,16,0,"2014-07-10","TMAS"
16,16,16,16,0,"2014-07-11","TMAS"
16,16,16,16,0,"2014-07-14","TMAS"
16,16,16,16,0,"2014-07-15","TMAS"
16,16,16,16,0,"2014-07-16","TMAS"
16,16,16,16,0,"2014-07-17","TMAS"
16,16,16,16,0,"2014-07-18","TMAS"
16,16,16,16,0,"2014-07-21","TMAS"
16,16,16,16,0,"2014-07-22","TMAS"
16,16,16,16,0,"2014-07-23","TMAS"
16,16,16,16,0,"2014-07-24","TMAS"
16,16,16,16,0,"2014-07-25","TMAS"
16,16,16,16,0,"2014-08-04","TMAS"
16,16,16,16,0,"2014-08-05","TMAS"
16,16,16,16,0,"2014-08-06","TMAS"
16,16,16,16,0,"2014-08-07","TMAS"
16,16,16,16,0,"2014-08-08","TMAS"
16,16,16,16,0,"2014-08-11","TMAS"
16,16,16,16,0,"2014-08-12","TMAS"
16,16,16,16,0,"2014-08-13","TMAS"
16,16,16,16,0,"2014-08-14","TMAS"
16,16,16,16,0,"2014-08-15","TMAS"
16,16,16,16,0,"2014-08-18","TMAS"
16,16,16,16,0,"2014-08-19","TMAS"
16,16,16,16,0,"2014-08-20","TMAS"
16,16,16,16,0,"2014-08-21","TMAS"
16,16,16,16,0,"2014-08-22","TMAS"
16,16,16,16,0,"2014-08-25","TMAS"
16,16,16,16,0,"2014-08-26","TMAS"
16,16,16,16,0,"2014-08-27","TMAS"
16,16,16,16,0,"2014-08-28","TMAS"
16,16,16,16,0,"2014-08-29","TMAS"
16,16,16,16,0,"2014-09-01","TMAS"
16,16,16,16,0,"2014-09-02","TMAS"
16,16,16,16,0,"2014-09-03","TMAS"
16,16,16,16,0,"2014-09-04","TMAS"
16,16,16,16,0,"2014-09-05","TMAS"
16,16,16,16,0,"2014-09-08","TMAS"
16,16,16,16,0,"2014-09-09","TMAS"
16,16,16,16,0,"2014-09-10","TMAS"
16,16,16,16,0,"2014-09-11","TMAS"
16,16,16,16,0,"2014-09-12","TMAS"
16,16,16,16,0,"2014-09-15","TMAS"
16,16,16,16,0,"2014-09-16","TMAS"
16,16,16,16,0,"2014-09-17","TMAS"
16,16,16,16,0,"2014-09-18","TMAS"
16,16,16,16,0,"2014-09-19","TMAS"
16,16,16,16,0,"2014-09-22","TMAS"
16,16,16,16,0,"2014-09-23","TMAS"
16,16,16,16,0,"2014-09-24","TMAS"
16,16,16,16,0,"2014-09-25","TMAS"
16,16,16,16,0,"2014-09-26","TMAS"
16,16,16,16,0,"2014-09-29","TMAS"
16,16,16,16,0,"2014-09-30","TMAS"
16,16,16,16,0,"2014-10-01","TMAS"
16,16,16,16,0,"2014-10-02","TMAS"
16,16,16,16,0,"2014-10-03","TMAS"
16,16,16,16,0,"2014-10-06","TMAS"
16,16,16,16,0,"2014-10-07","TMAS"
16,16,16,16,0,"2014-10-08","TMAS"
16,16,16,16,0,"2014-10-09","TMAS"
16,16,16,16,0,"2014-10-10","TMAS"
16,16,16,16,0,"2014-10-13","TMAS"
16,16,16,16,0,"2014-10-14","TMAS"
16,16,16,16,0,"2014-10-15","TMAS"
16,16,16,16,0,"2014-10-16","TMAS"
16,16,16,16,0,"2014-10-17","TMAS"
16,16,16,16,0,"2014-10-20","TMAS"
16,16,16,16,0,"2014-10-21","TMAS"
16,16,16,16,0,"2014-10-22","TMAS"
16,16,16,16,0,"2014-10-23","TMAS"
16,16,16,16,0,"2014-10-24","TMAS"
16,16,16,16,0,"2014-10-27","TMAS"
16,16,16,16,0,"2014-10-28","TMAS"
16,16,16,16,0,"2014-10-29","TMAS"
16,16,16,16,0,"2014-10-30","TMAS"
16,16,16,16,0,"2014-10-31","TMAS"
16,16,16,16,0,"2014-11-03","TMAS"
16,16,16,16,0,"2014-11-04","TMAS"
16,16,16,16,0,"2014-11-05","TMAS"
16,16,16,16,0,"2014-11-06","TMAS"
16,16,16,16,0,"2014-11-07","TMAS"
16,16,16,16,0,"2014-11-10","TMAS"
16,16,16,16,0,"2014-11-11","TMAS"
16,16,16,16,0,"2014-11-12","TMAS"
16,16,16,16,0,"2014-11-13","TMAS"
16,16,16,16,0,"2014-11-14","TMAS"
16,16,16,16,0,"2014-11-17","TMAS"
16,16,16,16,0,"2014-11-18","TMAS"
16,16,16,16,0,"2014-11-19","TMAS"
16,16,16,16,0,"2014-11-20","TMAS"
16,16,16,16,0,"2014-11-21","TMAS"
16,16,16,16,0,"2014-11-24","TMAS"
16,16,16,16,0,"2014-11-25","TMAS"
16,16,16,16,0,"2014-11-26","TMAS"
16,16,16,16,0,"2014-11-27","TMAS"
16,16,16,16,0,"2014-11-28","TMAS"
16,16,16,16,0,"2014-12-01","TMAS"
16,16,16,16,0,"2014-12-02","TMAS"
16,16,16,16,0,"2014-12-03","TMAS"
16,16,16,16,0,"2014-12-04","TMAS"
16,16,16,16,0,"2014-12-05","TMAS"
16,16,16,16,0,"2014-12-08","TMAS"
16,16,16,16,0,"2014-12-09","TMAS"
16,16,16,16,0,"2014-12-10","TMAS"
16,16,16,16,0,"2014-12-11","TMAS"
16,16,16,16,0,"2014-12-12","TMAS"
16,16,16,16,0,"2014-12-15","TMAS"
16,16,16,16,0,"2014-12-16","TMAS"
16,16,16,16,0,"2014-12-17","TMAS"
16,16,16,16,0,"2014-12-18","TMAS"
16,16,16,16,0,"2014-12-19","TMAS"
16,16,16,16,0,"2014-12-22","TMAS"
16,16,16,16,0,"2014-12-23","TMAS"
16,16,16,16,0,"2014-12-24","TMAS"
16,16,16,16,0,"2014-12-29","TMAS"
16,16,16,16,0,"2014-12-30","TMAS"
16,16,16,16,0,"2015-01-02","TMAS"
16,16,16,16,0,"2015-01-05","TMAS"
16,16,16,16,0,"2015-01-06","TMAS"
16,16,16,16,0,"2015-01-07","TMAS"
16,16,16,16,0,"2015-01-08","TMAS"
16,16,16,16,0,"2015-01-09","TMAS"
16,16,16,16,0,"2015-01-12","TMAS"
16,16,16,16,0,"2015-01-13","TMAS"
16,16,16,16,0,"2015-01-14","TMAS"
16,16,16,16,0,"2015-01-15","TMAS"
16,16,16,16,0,"2015-01-16","TMAS"
16,16,16,16,0,"2015-01-19","TMAS"
16,16,16,16,0,"2015-01-20","TMAS"
16,16,16,16,0,"2015-01-21","TMAS"
16,16,16,16,0,"2015-01-22","TMAS"
16,16,16,16,0,"2015-01-23","TMAS"
16,16,16,16,0,"2015-01-26","TMAS"
16,16,16,16,0,"2015-01-27","TMAS"
16,16,16,16,0,"2015-01-28","TMAS"
16,16,16,16,0,"2015-01-29","TMAS"
16,16,16,16,0,"2015-01-30","TMAS"
16,16,16,16,0,"2015-02-02","TMAS"
16,16,16,16,0,"2015-02-03","TMAS"
16,16,16,16,0,"2015-02-04","TMAS"
16,16,16,16,0,"2015-02-05","TMAS"
16,16,16,16,0,"2015-02-06","TMAS"
16,16,16,16,0,"2015-02-09","TMAS"
16,16,16,16,0,"2015-02-10","TMAS"
16,16,16,16,0,"2015-02-11","TMAS"
16,16,16,16,0,"2015-02-12","TMAS"
16,16,16,16,0,"2015-02-13","TMAS"
16,16,16,16,0,"2015-02-16","TMAS"
16,16,16,16,0,"2015-02-17","TMAS"
16,16,16,16,0,"2015-02-18","TMAS"
16,16,16,16,0,"2015-02-20","TMAS"
16,16,16,16,0,"2015-02-23","TMAS"
16,16,16,16,0,"2015-02-24","TMAS"
16,16,16,16,0,"2015-02-25","TMAS"
16,16,16,16,0,"2015-02-26","TMAS"
16,16,16,16,0,"2015-02-27","TMAS"
16,16,16,16,0,"2015-03-02","TMAS"
16,16,16,16,0,"2015-03-03","TMAS"
16,16,16,16,0,"2015-03-04","TMAS"
16,16,16,16,0,"2015-03-05","TMAS"
16,16,16,16,0,"2015-03-06","TMAS"
16,16,16,16,0,"2015-03-09","TMAS"
16,16,16,16,0,"2015-03-10","TMAS"
16,16,16,16,0,"2015-03-11","TMAS"
16,16,16,16,0,"2015-03-12","TMAS"
16,16,16,16,0,"2015-03-13","TMAS"
16,16,16,16,0,"2015-03-16","TMAS"
16,16,16,16,0,"2015-03-17","TMAS"
16,16,16,16,0,"2015-03-18","TMAS"
16,16,16,16,0,"2015-03-19","TMAS"
16,16,16,16,0,"2015-03-20","TMAS"
16,16,16,16,0,"2015-03-23","TMAS"
16,16,16,16,0,"2015-03-24","TMAS"
16,16,16,16,0,"2015-03-25","TMAS"
16,16,16,16,0,"2015-03-26","TMAS"
16,16,16,16,0,"2015-03-27","TMAS"
16,16,16,16,0,"2015-03-30","TMAS"
16,16,16,16,0,"2015-03-31","TMAS"
16,16,16,16,0,"2015-04-01","TMAS"
16,16,16,16,0,"2015-04-02","TMAS"
16,16,16,16,0,"2015-04-06","TMAS"
16,16,16,16,0,"2015-04-07","TMAS"
16,16,16,16,0,"2015-04-08","TMAS"
16,16,16,16,0,"2015-04-09","TMAS"
16,16,16,16,0,"2015-04-10","TMAS"
16,16,16,16,0,"2015-04-13","TMAS"
16,16,16,16,0,"2015-04-14","TMAS"
16,16,16,16,0,"2015-04-15","TMAS"
16,16,16,16,0,"2015-04-16","TMAS"
16,16,16,16,0,"2015-04-17","TMAS"
16,16,16,16,0,"2015-04-20","TMAS"
16,16,16,16,0,"2015-04-21","TMAS"
16,16,16,16,0,"2015-04-22","TMAS"
16,16,16,16,0,"2015-04-23","TMAS"
16,16,16,16,0,"2015-04-24","TMAS"
16,16,16,16,0,"2015-04-27","TMAS"
16,16,16,16,0,"2015-04-28","TMAS"
16,16,16,16,0,"2015-04-29","TMAS"
16,16,16,16,0,"2015-04-30","TMAS"
16,16,16,16,0,"2015-05-04","TMAS"
16,16,16,16,0,"2015-05-05","TMAS"
16,16,16,16,0,"2015-05-06","TMAS"
16,16,16,16,0,"2015-05-07","TMAS"
16,16,16,16,0,"2015-05-08","TMAS"
16,16,16,16,0,"2015-05-11","TMAS"
16,16,16,16,0,"2015-05-12","TMAS"
16,16,16,16,0,"2015-05-13","TMAS"
16,16,16,16,0,"2015-05-15","TMAS"
16,16,16,16,0,"2015-05-18","TMAS"
16,16,16,16,0,"2015-05-19","TMAS"
16,16,16,16,0,"2015-05-20","TMAS"
16,16,16,16,0,"2015-05-21","TMAS"
16,16,16,16,0,"2015-05-22","TMAS"
16,16,16,16,0,"2015-05-25","TMAS"
16,16,16,16,0,"2015-05-26","TMAS"
16,16,16,16,0,"2015-05-27","TMAS"
16,16,16,16,0,"2015-05-28","TMAS"
16,16,16,16,0,"2015-05-29","TMAS"
16,16,16,16,0,"2015-06-01","TMAS"
16,16,16,16,0,"2015-06-03","TMAS"
16,16,16,16,0,"2015-06-04","TMAS"
16,16,16,16,0,"2015-06-05","TMAS"
16,16,16,16,0,"2015-06-08","TMAS"
16,16,16,16,0,"2015-06-09","TMAS"
16,16,16,16,0,"2015-06-10","TMAS"
16,16,16,16,0,"2015-06-11","TMAS"
16,16,16,16,0,"2015-06-12","TMAS"
16,16,16,16,0,"2015-06-15","TMAS"
16,16,16,16,0,"2015-06-16","TMAS"
16,16,16,16,0,"2015-06-17","TMAS"
16,16,16,16,0,"2015-06-18","TMAS"
16,16,16,16,0,"2015-06-19","TMAS"
16,16,16,16,0,"2015-06-22","TMAS"
16,16,16,16,0,"2015-06-23","TMAS"
16,16,16,16,0,"2015-06-24","TMAS"
16,16,16,16,0,"2015-06-25","TMAS"
16,16,16,16,0,"2015-06-26","TMAS"
16,16,16,16,0,"2015-06-29","TMAS"
16,16,16,16,0,"2015-06-30","TMAS"
16,16,16,16,0,"2015-07-01","TMAS"
16,16,16,16,0,"2015-07-02","TMAS"
16,16,16,16,0,"2015-07-03","TMAS"
16,16,16,16,0,"2015-07-06","TMAS"
16,16,16,16,0,"2015-07-07","TMAS"
16,16,16,16,0,"2015-07-08","TMAS"
16,16,16,16,0,"2015-07-09","TMAS"
16,16,16,16,0,"2015-07-10","TMAS"
16,16,16,16,0,"2015-07-13","TMAS"
16,16,16,16,0,"2015-07-14","TMAS"
16,16,16,16,0,"2015-07-15","TMAS"
16,16,16,16,0,"2015-07-22","TMAS"
16,16,16,16,0,"2015-07-23","TMAS"
16,16,16,16,0,"2015-07-24","TMAS"
16,16,16,16,0,"2015-07-27","TMAS"
16,16,16,16,0,"2015-07-28","TMAS"
16,16,16,16,0,"2015-07-29","TMAS"
16,16,16,16,0,"2015-07-30","TMAS"
16,16,16,16,0,"2015-07-31","TMAS"
16,16,16,16,0,"2015-08-03","TMAS"
16,16,16,16,0,"2015-08-04","TMAS"
16,16,16,16,0,"2015-08-05","TMAS"
16,16,16,16,0,"2015-08-06","TMAS"
16,16,16,16,0,"2015-08-07","TMAS"
16,16,16,16,0,"2015-08-10","TMAS"
16,16,16,16,0,"2015-08-11","TMAS"
16,16,16,16,0,"2015-08-12","TMAS"
16,16,16,16,0,"2015-08-13","TMAS"
16,16,16,16,0,"2015-08-14","TMAS"
16,16,16,16,0,"2015-08-18","TMAS"
16,16,16,16,0,"2015-08-19","TMAS"
16,16,16,16,0,"2015-08-20","TMAS"
16,16,16,16,0,"2015-08-21","TMAS"
16,16,16,16,0,"2015-08-24","TMAS"
16,16,16,16,0,"2015-08-25","TMAS"
16,16,16,16,0,"2015-08-26","TMAS"
16,16,16,16,0,"2015-08-27","TMAS"
16,16,16,16,0,"2015-08-28","TMAS"
16,16,16,16,0,"2015-08-31","TMAS"
16,16,16,16,0,"2015-09-01","TMAS"
16,16,16,16,0,"2015-09-02","TMAS"
16,16,16,16,0,"2015-09-03","TMAS"
16,16,16,16,0,"2015-09-04","TMAS"
16,16,16,16,0,"2015-09-07","TMAS"
16,16,16,16,0,"2015-09-08","TMAS"
16,16,16,16,0,"2015-09-09","TMAS"
16,16,16,16,0,"2015-09-10","TMAS"
16,16,16,16,0,"2015-09-11","TMAS"
16,16,16,16,0,"2015-09-14","TMAS"
16,16,16,16,0,"2015-09-15","TMAS"
16,16,16,16,0,"2015-09-16","TMAS"
16,16,16,16,0,"2015-09-17","TMAS"
16,16,16,16,0,"2015-09-18","TMAS"
16,16,16,16,0,"2015-09-21","TMAS"
16,16,16,16,0,"2015-09-22","TMAS"
16,16,16,16,0,"2015-09-23","TMAS"
16,16,16,16,0,"2015-09-25","TMAS"
16,16,16,16,0,"2015-09-28","TMAS"
16,16,16,16,0,"2015-09-29","TMAS"
16,16,16,16,0,"2015-09-30","TMAS"
16,16,16,16,0,"2015-10-01","TMAS"
16,16,16,16,0,"2015-10-02","TMAS"
16,16,16,16,0,"2015-10-05","TMAS"
16,16,16,16,0,"2015-10-06","TMAS"
16,16,16,16,0,"2015-10-07","TMAS"
16,16,16,16,0,"2015-10-08","TMAS"
16,16,16,16,0,"2015-10-09","TMAS"
16,16,16,16,0,"2015-10-12","TMAS"
16,16,16,16,0,"2015-10-13","TMAS"
16,16,16,16,0,"2015-10-15","TMAS"
16,16,16,16,0,"2015-10-16","TMAS"
16,16,16,16,0,"2015-10-19","TMAS"
16,16,16,16,0,"2015-10-20","TMAS"
16,16,16,16,0,"2015-10-21","TMAS"
16,16,16,16,0,"2015-10-22","TMAS"
16,16,16,16,0,"2015-10-23","TMAS"
16,16,16,16,0,"2015-10-26","TMAS"
16,16,16,16,0,"2015-10-27","TMAS"
16,16,16,16,0,"2015-10-28","TMAS"
16,16,16,16,0,"2015-10-29","TMAS"
16,16,16,16,0,"2015-10-30","TMAS"
16,16,16,16,0,"2015-11-02","TMAS"
16,16,16,16,0,"2015-11-03","TMAS"
16,16,16,16,0,"2015-11-04","TMAS"
16,16,16,16,0,"2015-11-05","TMAS"
16,16,16,16,0,"2015-11-06","TMAS"
16,16,16,16,0,"2015-11-09","TMAS"
16,16,16,16,0,"2015-11-10","TMAS"
16,16,16,16,0,"2015-11-11","TMAS"
16,16,16,16,0,"2015-11-12","TMAS"
16,16,16,16,0,"2015-11-13","TMAS"
16,16,16,16,0,"2015-11-16","TMAS"
16,16,16,16,0,"2015-11-17","TMAS"
16,16,16,16,0,"2015-11-18","TMAS"
16,16,16,16,0,"2015-11-19","TMAS"
16,16,16,16,0,"2015-11-20","TMAS"
16,16,16,16,0,"2015-11-23","TMAS"
16,16,16,16,0,"2015-11-24","TMAS"
16,16,16,16,0,"2015-11-25","TMAS"
16,16,16,16,0,"2015-11-26","TMAS"
16,16,16,16,0,"2015-11-27","TMAS"
16,16,16,16,0,"2015-11-30","TMAS"
16,16,16,16,0,"2015-12-01","TMAS"
16,16,16,16,0,"2015-12-02","TMAS"
16,16,16,16,0,"2015-12-03","TMAS"
16,16,16,16,0,"2015-12-04","TMAS"
16,16,16,16,0,"2015-12-07","TMAS"
16,16,16,16,0,"2015-12-08","TMAS"
16,16,16,16,0,"2015-12-09","TMAS"
16,16,16,16,0,"2015-12-10","TMAS"
16,16,16,16,0,"2015-12-11","TMAS"
16,16,16,16,0,"2015-12-14","TMAS"
16,16,16,16,0,"2015-12-15","TMAS"
16,16,16,16,0,"2015-12-16","TMAS"
16,16,16,16,0,"2015-12-17","TMAS"
16,16,16,16,0,"2015-12-18","TMAS"
16,16,16,16,0,"2015-12-21","TMAS"
16,16,16,16,0,"2015-12-22","TMAS"
16,16,16,16,0,"2015-12-23","TMAS"
16,16,16,16,0,"2015-12-28","TMAS"
16,16,16,16,0,"2015-12-29","TMAS"
16,16,16,16,0,"2015-12-30","TMAS"
16,16,16,16,0,"2016-01-04","TMAS"
16,16,16,16,0,"2016-01-05","TMAS"
16,16,16,16,0,"2016-01-06","TMAS"
16,16,16,16,0,"2016-01-07","TMAS"
16,16,16,16,0,"2016-01-08","TMAS"
16,16,16,16,0,"2016-01-11","TMAS"
16,16,16,16,0,"2016-01-12","TMAS"
16,16,16,16,0,"2016-01-13","TMAS"
16,16,16,16,0,"2016-01-14","TMAS"
16,16,16,16,0,"2016-01-15","TMAS"
16,16,16,16,0,"2016-01-18","TMAS"
16,16,16,16,0,"2016-01-19","TMAS"
16,16,16,16,0,"2016-01-20","TMAS"
16,16,16,16,0,"2016-01-21","TMAS"
16,16,16,16,0,"2016-01-22","TMAS"
16,16,16,16,0,"2016-01-25","TMAS"
16,16,16,16,0,"2016-01-26","TMAS"
16,16,16,16,0,"2016-01-27","TMAS"
16,16,16,16,0,"2016-01-28","TMAS"
16,16,16,16,0,"2016-01-29","TMAS"
16,16,16,16,0,"2016-02-01","TMAS"
16,16,16,16,0,"2016-02-02","TMAS"
16,16,16,16,0,"2016-02-03","TMAS"
16,16,16,16,0,"2016-02-04","TMAS"
16,16,16,16,0,"2016-02-05","TMAS"
16,16,16,16,0,"2016-02-09","TMAS"
16,16,16,16,0,"2016-02-10","TMAS"
16,16,16,16,0,"2016-02-11","TMAS"
16,16,16,16,0,"2016-02-12","TMAS"
16,16,16,16,0,"2016-02-15","TMAS"
16,16,16,16,0,"2016-02-16","TMAS"
16,16,16,16,0,"2016-02-17","TMAS"
16,16,16,16,0,"2016-02-18","TMAS"
16,16,16,16,0,"2016-02-19","TMAS"
16,16,16,16,0,"2016-02-22","TMAS"
16,16,16,16,0,"2016-02-23","TMAS"
16,16,16,16,0,"2016-02-24","TMAS"
16,16,16,16,0,"2016-02-25","TMAS"
16,16,16,16,0,"2016-02-26","TMAS"
16,16,16,16,0,"2016-02-29","TMAS"
16,16,16,16,0,"2016-03-01","TMAS"
16,16,16,16,0,"2016-03-02","TMAS"
16,16,16,16,0,"2016-03-03","TMAS"
16,16,16,16,0,"2016-03-04","TMAS"
16,16,16,16,0,"2016-03-07","TMAS"
16,16,16,16,0,"2016-03-08","TMAS"
16,16,16,16,0,"2016-03-10","TMAS"
16,16,16,16,0,"2016-03-11","TMAS"
16,16,16,16,0,"2016-03-14","TMAS"
16,16,16,16,0,"2016-03-15","TMAS"
16,16,16,16,0,"2016-03-16","TMAS"
16,16,16,16,0,"2016-03-17","TMAS"
16,16,16,16,0,"2016-03-18","TMAS"
16,16,16,16,0,"2016-03-21","TMAS"
16,16,16,16,0,"2016-03-22","TMAS"
16,16,16,16,0,"2016-03-23","TMAS"
16,16,16,16,0,"2016-03-24","TMAS"
16,16,16,16,0,"2016-03-28","TMAS"
16,16,16,16,0,"2016-03-29","TMAS"
16,16,16,16,0,"2016-03-30","TMAS"
16,16,16,16,0,"2016-03-31","TMAS"
16,16,16,16,0,"2016-04-01","TMAS"
16,16,16,16,0,"2016-04-04","TMAS"
16,16,16,16,0,"2016-04-05","TMAS"
16,16,16,16,0,"2016-04-06","TMAS"
16,16,16,16,0,"2016-04-07","TMAS"
16,16,16,16,0,"2016-04-08","TMAS"
16,16,16,16,0,"2016-04-11","TMAS"
16,16,16,16,0,"2016-04-12","TMAS"
16,16,16,16,0,"2016-04-13","TMAS"
16,16,16,16,0,"2016-04-14","TMAS"
16,16,16,16,0,"2016-04-15","TMAS"
16,16,16,16,0,"2016-04-18","TMAS"
16,16,16,16,0,"2016-04-19","TMAS"
16,16,16,16,0,"2016-04-20","TMAS"
16,16,16,16,0,"2016-04-21","TMAS"
16,16,16,16,0,"2016-04-22","TMAS"
16,16,16,16,0,"2016-04-25","TMAS"
16,16,16,16,0,"2016-04-26","TMAS"
16,16,16,16,0,"2016-04-27","TMAS"
16,16,16,16,0,"2016-04-28","TMAS"
16,16,16,16,0,"2016-04-29","TMAS"
16,16,16,16,0,"2016-05-02","TMAS"
16,16,16,16,0,"2016-05-03","TMAS"
16,16,16,16,0,"2016-05-04","TMAS"
16,16,16,16,0,"2016-05-09","TMAS"
16,16,16,16,0,"2016-05-10","TMAS"
16,16,16,16,0,"2016-05-11","TMAS"
16,16,16,16,0,"2016-05-12","TMAS"
16,16,16,16,0,"2016-05-13","TMAS"
16,16,16,16,0,"2016-05-16","TMAS"
16,16,16,16,0,"2016-05-17","TMAS"
16,16,16,16,0,"2016-05-18","TMAS"
16,16,16,16,0,"2016-05-19","TMAS"
16,16,16,16,0,"2016-05-20","TMAS"
16,16,16,16,0,"2016-05-23","TMAS"
16,16,16,16,0,"2016-05-24","TMAS"
16,16,16,16,0,"2016-05-25","TMAS"
16,16,16,16,0,"2016-05-26","TMAS"
16,16,16,16,0,"2016-05-27","TMAS"
16,16,16,16,0,"2016-05-30","TMAS"
16,16,16,16,0,"2016-05-31","TMAS"
16,16,16,16,0,"2016-06-01","TMAS"
16,16,16,16,0,"2016-06-02","TMAS"
16,16,16,16,0,"2016-06-03","TMAS"
16,16,16,16,0,"2016-06-06","TMAS"
16,16,16,16,0,"2016-06-07","TMAS"
16,16,16,16,0,"2016-06-08","TMAS"
16,16,16,16,0,"2016-06-09","TMAS"
16,16,16,16,0,"2016-06-10","TMAS"
16,16,16,16,0,"2016-06-13","TMAS"
16,16,16,16,0,"2016-06-14","TMAS"
16,16,16,16,0,"2016-06-15","TMAS"
16,16,16,16,0,"2016-06-16","TMAS"
16,16,16,16,0,"2016-06-17","TMAS"
16,16,16,16,0,"2016-06-20","TMAS"
16,16,16,16,0,"2016-06-21","TMAS"
16,16,16,16,0,"2016-06-22","TMAS"
16,16,16,16,0,"2016-06-23","TMAS"
16,16,16,16,0,"2016-06-24","TMAS"
16,16,16,16,0,"2016-06-27","TMAS"
16,16,16,16,0,"2016-06-28","TMAS"
16,16,16,16,0,"2016-06-29","TMAS"
16,16,16,16,0,"2016-06-30","TMAS"
16,16,16,16,0,"2016-07-01","TMAS"
16,16,16,16,0,"2016-07-11","TMAS"
16,16,16,16,0,"2016-07-12","TMAS"
16,16,16,16,0,"2016-07-13","TMAS"
16,16,16,16,0,"2016-07-14","TMAS"
16,16,16,16,0,"2016-07-15","TMAS"
16,16,16,16,0,"2016-07-18","TMAS"
16,16,16,16,0,"2016-07-19","TMAS"
16,16,16,16,0,"2016-07-20","TMAS"
16,16,16,16,0,"2016-07-21","TMAS"
16,16,16,16,0,"2016-07-22","TMAS"
16,16,16,16,0,"2016-07-25","TMAS"
16,16,16,16,0,"2016-07-26","TMAS"
16,16,16,16,0,"2016-07-27","TMAS"
16,16,16,16,0,"2016-07-28","TMAS"
16,16,16,16,0,"2016-07-29","TMAS"
16,16,16,16,0,"2016-08-01","TMAS"
16,16,16,16,0,"2016-08-02","TMAS"
16,16,16,16,0,"2016-08-03","TMAS"
16,16,16,16,0,"2016-08-04","TMAS"
16,16,16,16,0,"2016-08-05","TMAS"
16,16,16,16,0,"2016-08-08","TMAS"
33.4000015258789,33.4000015258789,31,31,79405000,"2016-08-09","TMAS"
31,31.3999996185303,31,31.1000003814697,115060000,"2016-08-10","TMAS"
31.1000003814697,32.0999984741211,31.1000003814697,31.7999992370605,197765000,"2016-08-11","TMAS"
31.8999996185303,32.0999984741211,31.2000007629395,32,86145000,"2016-08-12","TMAS"
31.8999996185303,31.8999996185303,31,31.1000003814697,95295000,"2016-08-15","TMAS"
31.1000003814697,31.7000007629395,30.8999996185303,31.7000007629395,95675000,"2016-08-16","TMAS"
31.7999992370605,34,31.7999992370605,33.9000015258789,93415000,"2016-08-18","TMAS"
33.9000015258789,34.4000015258789,33.0999984741211,33.0999984741211,257290000,"2016-08-19","TMAS"
33.0999984741211,33.0999984741211,32,32,65495000,"2016-08-22","TMAS"
32,32.5999984741211,32,32.2000007629395,76285000,"2016-08-23","TMAS"
32.2000007629395,32.2999992370605,32,32.0999984741211,49605000,"2016-08-24","TMAS"
32.0999984741211,34.4000015258789,32,34.4000015258789,87235000,"2016-08-25","TMAS"
33.7000007629395,33.7000007629395,32.4000015258789,32.4000015258789,110620000,"2016-08-26","TMAS"
32.4000015258789,32.5999984741211,30,30.3999996185303,34020000,"2016-08-29","TMAS"
30.3999996185303,30.3999996185303,29.7000007629395,29.7999992370605,65835000,"2016-08-30","TMAS"
29.7999992370605,30.3999996185303,29.7999992370605,30.2999992370605,50295000,"2016-08-31","TMAS"
30.3999996185303,30.3999996185303,29.7999992370605,29.8999996185303,61770000,"2016-09-01","TMAS"
29.8999996185303,31.6000003814697,29.5,31.2000007629395,572130000,"2016-09-02","TMAS"
31.2000007629395,31.5,31.2000007629395,31.2000007629395,67355000,"2016-09-05","TMAS"
31.2000007629395,31.5,30.2999992370605,30.2999992370605,66105000,"2016-09-06","TMAS"
30.2999992370605,30.7999992370605,30.2999992370605,30.3999996185303,84675000,"2016-09-07","TMAS"
30.6000003814697,30.6000003814697,30.1000003814697,30.1000003814697,70855000,"2016-09-08","TMAS"
30.1000003814697,30.2000007629395,29.2999992370605,29.2999992370605,89885000,"2016-09-09","TMAS"
29.2999992370605,29.3999996185303,28.3999996185303,28.3999996185303,55440000,"2016-09-13","TMAS"
28.2000007629395,29.2000007629395,28,28.2999992370605,57255000,"2016-09-14","TMAS"
28.2999992370605,29.7999992370605,28.2999992370605,29.7999992370605,68960000,"2016-09-15","TMAS"
29.7999992370605,30,29.2000007629395,29.2000007629395,53120000,"2016-09-16","TMAS"
29.2000007629395,30,29.2000007629395,29.5,65180000,"2016-09-19","TMAS"
29.5,29.5,28,28,77695000,"2016-09-20","TMAS"
28.1000003814697,29.1000003814697,28.1000003814697,28.1000003814697,75490000,"2016-09-21","TMAS"
28.2000007629395,30,28,28.2999992370605,49730000,"2016-09-22","TMAS"
28.2999992370605,28.5,27.5,27.8999996185303,53360000,"2016-09-23","TMAS"
27.8999996185303,29,27.8999996185303,28,62630000,"2016-09-26","TMAS"
28,28.1000003814697,27.7000007629395,27.7999992370605,76470000,"2016-09-27","TMAS"
27.8999996185303,28.2000007629395,27.7999992370605,27.7999992370605,70925000,"2016-09-28","TMAS"
27.7999992370605,28.2000007629395,27.7999992370605,27.7999992370605,74760000,"2016-09-29","TMAS"
27.7999992370605,28.7000007629395,27.7000007629395,27.7000007629395,74345000,"2016-09-30","TMAS"
27.7000007629395,28.3999996185303,27.7000007629395,27.8999996185303,73110000,"2016-10-03","TMAS"
27.8999996185303,28.1000003814697,27.6000003814697,27.6000003814697,92815000,"2016-10-04","TMAS"
27.6000003814697,27.7999992370605,27.6000003814697,27.6000003814697,66450000,"2016-10-05","TMAS"
27.7000007629395,27.7000007629395,27.6000003814697,27.7000007629395,51925000,"2016-10-06","TMAS"
27.6000003814697,27.8999996185303,27.2999992370605,27.8999996185303,65055000,"2016-10-07","TMAS"
27.8999996185303,29.7999992370605,27.7999992370605,29.7999992370605,152170000,"2016-10-10","TMAS"
29.7999992370605,34.5999984741211,29.7999992370605,34.2999992370605,223570000,"2016-10-11","TMAS"
34.4000015258789,34.4000015258789,31.7000007629395,32.5,44010000,"2016-10-12","TMAS"
32.5,32.7999992370605,31.8999996185303,31.8999996185303,37800000,"2016-10-13","TMAS"
31.8999996185303,32.4000015258789,31.5,32.4000015258789,80915000,"2016-10-14","TMAS"
32.4000015258789,33.2000007629395,31.7999992370605,32.4000015258789,238845000,"2016-10-17","TMAS"
32.4000015258789,34.7999992370605,31.5,34,268060000,"2016-10-18","TMAS"
34,35,33.9000015258789,34.9000015258789,64400000,"2016-10-19","TMAS"
34.9000015258789,34.9000015258789,34,34.5999984741211,57520000,"2016-10-20","TMAS"
34.7000007629395,35.2999992370605,34.5999984741211,34.7999992370605,83115000,"2016-10-21","TMAS"
34.7999992370605,35.2000007629395,34.7000007629395,35.2000007629395,48470000,"2016-10-24","TMAS"
35.2000007629395,35.2999992370605,34,35.0999984741211,39775000,"2016-10-25","TMAS"
35.0999984741211,35.0999984741211,33.7000007629395,34.0999984741211,27865000,"2016-10-26","TMAS"
34,34.9000015258789,33.7999992370605,34.5,503020000,"2016-10-27","TMAS"
34.5,34.5,33.5999984741211,34,23325000,"2016-10-28","TMAS"
34,34.4000015258789,33.5999984741211,33.5999984741211,103345000,"2016-10-31","TMAS"
33.7000007629395,34.7999992370605,33.5999984741211,34.5999984741211,16780000,"2016-11-01","TMAS"
34.5,34.7000007629395,33.4000015258789,33.4000015258789,58925000,"2016-11-02","TMAS"
33.4000015258789,33.5,32.4000015258789,32.4000015258789,61100000,"2016-11-03","TMAS"
32.4000015258789,33,32.4000015258789,33,27965000,"2016-11-04","TMAS"
33,33.0999984741211,32.7999992370605,32.7999992370605,29435000,"2016-11-07","TMAS"
32.7999992370605,32.9000015258789,32.7999992370605,32.7999992370605,5390000,"2016-11-08","TMAS"
32.7999992370605,32.9000015258789,31.6000003814697,31.6000003814697,29305000,"2016-11-09","TMAS"
31.6000003814697,32.7000007629395,31.6000003814697,32.5999984741211,40380000,"2016-11-10","TMAS"
32.5999984741211,32.5999984741211,31.7000007629395,31.7000007629395,17880000,"2016-11-11","TMAS"
32.5999984741211,32.5999984741211,31.2999992370605,31.2999992370605,16715000,"2016-11-14","TMAS"
31.2999992370605,32.2999992370605,31.2999992370605,31.3999996185303,70735000,"2016-11-15","TMAS"
31.3999996185303,31.3999996185303,30,30.5,45995000,"2016-11-16","TMAS"
30.5,32.5999984741211,30.5,32,177275000,"2016-11-17","TMAS"
32,32.0999984741211,31.2000007629395,31.2000007629395,43800000,"2016-11-18","TMAS"
31.2000007629395,31.3999996185303,30.7999992370605,30.7999992370605,50140000,"2016-11-21","TMAS"
30.7999992370605,30.8999996185303,29.7999992370605,29.8999996185303,56745000,"2016-11-22","TMAS"
29.8999996185303,30,29.7999992370605,30,50660000,"2016-11-23","TMAS"
30,30,29.7000007629395,29.7000007629395,64780000,"2016-11-24","TMAS"
29.7000007629395,29.7000007629395,28,29.7000007629395,1.13e+08,"2016-11-25","TMAS"
29.7000007629395,29.7000007629395,29,29,99110000,"2016-11-28","TMAS"
29,29.1000003814697,28.6000003814697,28.6000003814697,116110000,"2016-11-29","TMAS"
28.6000003814697,29,28.6000003814697,28.6000003814697,110365000,"2016-11-30","TMAS"
28.6000003814697,29,28.6000003814697,29,113695000,"2016-12-01","TMAS"
29.1000003814697,29.5,28.2000007629395,29.5,112450000,"2016-12-02","TMAS"
29.5,29.5,28.3999996185303,28.8999996185303,135445000,"2016-12-05","TMAS"
28.8999996185303,29.2000007629395,28.7999992370605,29.1000003814697,70305000,"2016-12-06","TMAS"
29.1000003814697,30,28.6000003814697,30,68970000,"2016-12-07","TMAS"
30,30,29.5,29.7000007629395,120945000,"2016-12-08","TMAS"
29.7000007629395,30.1000003814697,29.6000003814697,29.6000003814697,48610000,"2016-12-09","TMAS"
29.6000003814697,29.7000007629395,29.2000007629395,29.3999996185303,102700000,"2016-12-13","TMAS"
29.3999996185303,29.5,28.7999992370605,28.7999992370605,61110000,"2016-12-14","TMAS"
28.7999992370605,29.2999992370605,28.7999992370605,28.8999996185303,109485000,"2016-12-15","TMAS"
28.8999996185303,29,28.7999992370605,28.8999996185303,140930000,"2016-12-16","TMAS"
28.8999996185303,29.3999996185303,28.8999996185303,29.2999992370605,113450000,"2016-12-19","TMAS"
29.2999992370605,29.6000003814697,29.2000007629395,29.6000003814697,116395000,"2016-12-20","TMAS"
29.6000003814697,30.3999996185303,29.3999996185303,30.1000003814697,219020000,"2016-12-21","TMAS"
30.1000003814697,30.3999996185303,30,30.1000003814697,136310000,"2016-12-22","TMAS"
30.1000003814697,30.2000007629395,29.3999996185303,30.1000003814697,138905000,"2016-12-23","TMAS"
30.1000003814697,30.2000007629395,30,30,67215000,"2016-12-27","TMAS"
30,30.2000007629395,30,30.1000003814697,67870000,"2016-12-28","TMAS"
30.1000003814697,30.5,30.1000003814697,30.2999992370605,100075000,"2016-12-29","TMAS"
30.2999992370605,35,30.2999992370605,35,140750000,"2016-12-30","TMAS"
35,35,35,35,0,"2017-01-02","TMAS"
35,35,30,32,174985000,"2017-01-03","TMAS"
30.7999992370605,31.7999992370605,30,30,133910000,"2017-01-04","TMAS"
29.8999996185303,31,29.8999996185303,30.1000003814697,101075000,"2017-01-05","TMAS"
30.3999996185303,30.8999996185303,30.1000003814697,30.8999996185303,92840000,"2017-01-06","TMAS"
31.2999992370605,31.2999992370605,30,30,127210000,"2017-01-09","TMAS"
30,30.2999992370605,30,30,118555000,"2017-01-10","TMAS"
30,30.3999996185303,30,30.2999992370605,127975000,"2017-01-11","TMAS"
30.2999992370605,30.7000007629395,30.1000003814697,30.2000007629395,138255000,"2017-01-12","TMAS"
30.2000007629395,30.6000003814697,30.1000003814697,30.3999996185303,119735000,"2017-01-13","TMAS"
30.3999996185303,30.7000007629395,30.2999992370605,30.5,123805000,"2017-01-16","TMAS"
30.5,30.5,28,29.8999996185303,120815000,"2017-01-17","TMAS"
30,30,29.8999996185303,29.8999996185303,121540000,"2017-01-18","TMAS"
29.8999996185303,30,29.8999996185303,29.8999996185303,128760000,"2017-01-19","TMAS"
29.8999996185303,30,29.8999996185303,29.8999996185303,116870000,"2017-01-20","TMAS"
29.8999996185303,30.3999996185303,29.8999996185303,30.3999996185303,147815000,"2017-01-23","TMAS"
30.5,30.5,30.2000007629395,30.5,109305000,"2017-01-24","TMAS"
30.1000003814697,30.5,30.1000003814697,30.3999996185303,115430000,"2017-01-25","TMAS"
30.3999996185303,30.3999996185303,30.2000007629395,30.3999996185303,113040000,"2017-01-26","TMAS"
30.3999996185303,30.7999992370605,30.3999996185303,30.7000007629395,121125000,"2017-01-27","TMAS"
30.7000007629395,30.7000007629395,30.3999996185303,30.3999996185303,126820000,"2017-01-30","TMAS"
30.3999996185303,30.5,30,30.1000003814697,123115000,"2017-01-31","TMAS"
30.1000003814697,30.2000007629395,29.7999992370605,29.8999996185303,112390000,"2017-02-01","TMAS"
29.8999996185303,30,29.6000003814697,29.8999996185303,119625000,"2017-02-02","TMAS"
29.8999996185303,30,29,29,109570000,"2017-02-03","TMAS"
29,29.7999992370605,29,29.1000003814697,36120000,"2017-02-06","TMAS"
29.1000003814697,30,29.1000003814697,29.2999992370605,47530000,"2017-02-07","TMAS"
29.3999996185303,29.3999996185303,28.7999992370605,28.7999992370605,101305000,"2017-02-08","TMAS"
28.7999992370605,29.2000007629395,28.7999992370605,28.7999992370605,28985000,"2017-02-09","TMAS"
28.7999992370605,29.6000003814697,28.7999992370605,29.1000003814697,34190000,"2017-02-10","TMAS"
29.1000003814697,29.3999996185303,29.1000003814697,29.1000003814697,61200000,"2017-02-13","TMAS"
29.1000003814697,29.1000003814697,29,29,92170000,"2017-02-14","TMAS"
29,29,29,29,0,"2017-02-15","TMAS"
29,29.5,28.7999992370605,29.3999996185303,48800000,"2017-02-16","TMAS"
29.3999996185303,29.3999996185303,28.8999996185303,28.8999996185303,56015000,"2017-02-17","TMAS"
28.7999992370605,29,28.7999992370605,29,48205000,"2017-02-20","TMAS"
28.8999996185303,29.3999996185303,28.5,29,97635000,"2017-02-21","TMAS"
29,29.2999992370605,28.7000007629395,28.7000007629395,80675000,"2017-02-22","TMAS"
28.7000007629395,29.3999996185303,28.5,29.3999996185303,81710000,"2017-02-23","TMAS"
29.3999996185303,29.3999996185303,28.7000007629395,28.7000007629395,12590000,"2017-02-24","TMAS"
29,29,28.7000007629395,28.7999992370605,41420000,"2017-02-27","TMAS"
28.7999992370605,29,28.7999992370605,28.8999996185303,52820000,"2017-02-28","TMAS"
28.8999996185303,28.8999996185303,28.7000007629395,28.7000007629395,47305000,"2017-03-01","TMAS"
28.7000007629395,29.2000007629395,28.6000003814697,28.6000003814697,56230000,"2017-03-02","TMAS"
28.6000003814697,29,27.8999996185303,27.8999996185303,51735000,"2017-03-03","TMAS"
27.8999996185303,28.2000007629395,27.6000003814697,28,126310000,"2017-03-06","TMAS"
28,28,27.1000003814697,27.2000007629395,131135000,"2017-03-07","TMAS"
27.2999992370605,28.1000003814697,27.2999992370605,27.3999996185303,187250000,"2017-03-08","TMAS"
27.3999996185303,27.7999992370605,27.2000007629395,27.3999996185303,116915000,"2017-03-09","TMAS"
27.5,28.5,27.2999992370605,28,113690000,"2017-03-10","TMAS"
28.2000007629395,28.2000007629395,27.7999992370605,27.8999996185303,104535000,"2017-03-13","TMAS"
27.8999996185303,28.3999996185303,27.8999996185303,28.1000003814697,76665000,"2017-03-14","TMAS"
28,28.2000007629395,28,28.2000007629395,108485000,"2017-03-15","TMAS"
28.2000007629395,28.2000007629395,28.1000003814697,28.2000007629395,76845000,"2017-03-16","TMAS"
28.2000007629395,29.2000007629395,28.1000003814697,28.6000003814697,177310000,"2017-03-17","TMAS"
28.6000003814697,28.8999996185303,28.2999992370605,28.3999996185303,124495000,"2017-03-20","TMAS"
28.3999996185303,29,28.2999992370605,28.2999992370605,122655000,"2017-03-21","TMAS"
28.2999992370605,28.2999992370605,28.1000003814697,28.1000003814697,122980000,"2017-03-22","TMAS"
28.1000003814697,29,28.1000003814697,28.2000007629395,124695000,"2017-03-23","TMAS"
28.3999996185303,28.3999996185303,28.1000003814697,28.1000003814697,126880000,"2017-03-24","TMAS"
28.1000003814697,28.1000003814697,28,28,90195000,"2017-03-27","TMAS"
28,28.3999996185303,28,28.1000003814697,129500000,"2017-03-29","TMAS"
28.1000003814697,28.2000007629395,28,28,126680000,"2017-03-30","TMAS"
28,28.2000007629395,28,28,129165000,"2017-03-31","TMAS"
28,28.3999996185303,28,28.3999996185303,133025000,"2017-04-03","TMAS"
28.2999992370605,28.2999992370605,27.7000007629395,28.1000003814697,126405000,"2017-04-04","TMAS"
27.8999996185303,28.2000007629395,27.8999996185303,28.2000007629395,138040000,"2017-04-05","TMAS"
28,28.1000003814697,28,28.1000003814697,126350000,"2017-04-06","TMAS"
28.1000003814697,28.2000007629395,28.1000003814697,28.2000007629395,124710000,"2017-04-07","TMAS"
28.2000007629395,28.3999996185303,28.1000003814697,28.2999992370605,138330000,"2017-04-10","TMAS"
28.3999996185303,28.6000003814697,28.2999992370605,28.2999992370605,116455000,"2017-04-11","TMAS"
28.2999992370605,28.7000007629395,28.2000007629395,28.7000007629395,129915000,"2017-04-12","TMAS"
28.5,29.5,28.5,28.7999992370605,118775000,"2017-04-13","TMAS"
28.7999992370605,29.2000007629395,28.3999996185303,28.7000007629395,150960000,"2017-04-17","TMAS"
28.7000007629395,29.2000007629395,28.5,28.7000007629395,100675000,"2017-04-18","TMAS"
28.7000007629395,28.7000007629395,28.7000007629395,28.7000007629395,0,"2017-04-19","TMAS"
29.1000003814697,29.2000007629395,28.5,28.5,92285000,"2017-04-20","TMAS"
28.6000003814697,29,28.3999996185303,28.3999996185303,119210000,"2017-04-21","TMAS"
28.3999996185303,28.6000003814697,28.3999996185303,28.5,125625000,"2017-04-25","TMAS"
28.5,28.6000003814697,28.2999992370605,28.6000003814697,127215000,"2017-04-26","TMAS"
28.5,28.6000003814697,28.3999996185303,28.3999996185303,1.23e+08,"2017-04-27","TMAS"
28.5,28.6000003814697,28.1000003814697,28.1000003814697,125395000,"2017-04-28","TMAS"
28,28,27.2000007629395,27.2000007629395,130365000,"2017-05-02","TMAS"
27.2000007629395,27.7000007629395,27.1000003814697,27.1000003814697,132295000,"2017-05-03","TMAS"
27.1000003814697,27.6000003814697,27,27,132225000,"2017-05-04","TMAS"
27,27.5,25.7999992370605,25.7999992370605,129275000,"2017-05-05","TMAS"
25.7999992370605,28,25.7999992370605,26.2999992370605,142555000,"2017-05-08","TMAS"
26.2999992370605,26.2999992370605,26,26,135025000,"2017-05-09","TMAS"
26.2000007629395,26.7000007629395,25.3999996185303,25.3999996185303,1.36e+08,"2017-05-10","TMAS"
25.3999996185303,25.6000003814697,24.6000003814697,24.6000003814697,159490000,"2017-05-12","TMAS"
24.6000003814697,25,24.6000003814697,24.6000003814697,147570000,"2017-05-15","TMAS"
24.6000003814697,24.7000007629395,24.1000003814697,24.2999992370605,142785000,"2017-05-16","TMAS"
24.3999996185303,25.6000003814697,24.3999996185303,24.7999992370605,162680000,"2017-05-17","TMAS"
24.7999992370605,25.2000007629395,24,24.5,136290000,"2017-05-18","TMAS"
24.5,24.7000007629395,24.5,24.5,129705000,"2017-05-19","TMAS"
24.5,25.2000007629395,24.3999996185303,24.3999996185303,143020000,"2017-05-22","TMAS"
24.5,24.6000003814697,24.3999996185303,24.5,143075000,"2017-05-23","TMAS"
24.3999996185303,24.8999996185303,23.8999996185303,24.1000003814697,143835000,"2017-05-24","TMAS"
24.1000003814697,24.7000007629395,24.1000003814697,24.6000003814697,145080000,"2017-05-26","TMAS"
24.5,24.5,24.2000007629395,24.2000007629395,144965000,"2017-05-29","TMAS"
24.2000007629395,24.2000007629395,24,24.2000007629395,149955000,"2017-05-30","TMAS"
24.2000007629395,24.3999996185303,24.1000003814697,24.2000007629395,150625000,"2017-05-31","TMAS"
24.2000007629395,24.2000007629395,24.2000007629395,24.2000007629395,0,"2017-06-01","TMAS"
24.2000007629395,24.3999996185303,24.2000007629395,24.2999992370605,143920000,"2017-06-02","TMAS"
24.2999992370605,25,24.2000007629395,24.7999992370605,165930000,"2017-06-05","TMAS"
24.8999996185303,24.8999996185303,24.2000007629395,24.2000007629395,97425000,"2017-06-06","TMAS"
24.2000007629395,24.3999996185303,24.1000003814697,24.2999992370605,191775000,"2017-06-07","TMAS"
24.2999992370605,24.2999992370605,24.1000003814697,24.2999992370605,142945000,"2017-06-08","TMAS"
24.2999992370605,24.2999992370605,23.7999992370605,23.8999996185303,136960000,"2017-06-09","TMAS"
23.8999996185303,24.3999996185303,23.3999996185303,24,73800000,"2017-06-12","TMAS"
23.8999996185303,24.2000007629395,23.7000007629395,23.7000007629395,77090000,"2017-06-13","TMAS"
24,24.8999996185303,23.7000007629395,23.7999992370605,80425000,"2017-06-14","TMAS"
23.7999992370605,24.6000003814697,23.7999992370605,24.6000003814697,74435000,"2017-06-15","TMAS"
24.7999992370605,25,24.2000007629395,24.6000003814697,52560000,"2017-06-16","TMAS"
24,24.2999992370605,23.7999992370605,24.1000003814697,83590000,"2017-06-19","TMAS"
24.7999992370605,24.7999992370605,24.1000003814697,24.5,73515000,"2017-06-20","TMAS"
24,24.5,23.8999996185303,24,78050000,"2017-06-21","TMAS"
24,24.6000003814697,24,24,76210000,"2017-06-22","TMAS"
24,24,24,24,0,"2017-06-23","TMAS"
24,24,24,24,0,"2017-06-26","TMAS"
24,24,24,24,0,"2017-06-27","TMAS"
24,24,24,24,0,"2017-06-28","TMAS"
24,24,24,24,0,"2017-06-29","TMAS"
24,24,24,24,0,"2017-06-30","TMAS"
24.1000003814697,24.3999996185303,24,24.2999992370605,73920000,"2017-07-03","TMAS"
24.2999992370605,24.5,24.1000003814697,24.1000003814697,73530000,"2017-07-04","TMAS"
24.1000003814697,24.2999992370605,23.2999992370605,23.7999992370605,80285000,"2017-07-05","TMAS"
23.7999992370605,24.3999996185303,23.7999992370605,23.7999992370605,83965000,"2017-07-06","TMAS"
23.8999996185303,24.3999996185303,23.2000007629395,23.2000007629395,69250000,"2017-07-07","TMAS"
23,23.6000003814697,23,23.6000003814697,72745000,"2017-07-10","TMAS"
24.6000003814697,24.6000003814697,23.2999992370605,23.3999996185303,62470000,"2017-07-11","TMAS"
23.5,25,23.3999996185303,24.7000007629395,75435000,"2017-07-12","TMAS"
24.7000007629395,24.7000007629395,24,24,73795000,"2017-07-13","TMAS"
24.1000003814697,24.1000003814697,23.8999996185303,23.8999996185303,59520000,"2017-07-14","TMAS"
23.8999996185303,24,23.8999996185303,23.8999996185303,77855000,"2017-07-17","TMAS"
23.8999996185303,24.5,23.7000007629395,23.8999996185303,72300000,"2017-07-18","TMAS"
24,24.1000003814697,23.7999992370605,24.1000003814697,79335000,"2017-07-19","TMAS"
24,24.1000003814697,23.6000003814697,23.7000007629395,67705000,"2017-07-20","TMAS"
23.7000007629395,24.1000003814697,23.7000007629395,24,73595000,"2017-07-21","TMAS"
24,24,23.3999996185303,23.8999996185303,82900000,"2017-07-24","TMAS"
23.8999996185303,24,23.6000003814697,23.8999996185303,78060000,"2017-07-25","TMAS"
24.1000003814697,24.1000003814697,23.6000003814697,23.8999996185303,83385000,"2017-07-26","TMAS"
23.7999992370605,24,23.2000007629395,24,77515000,"2017-07-27","TMAS"
23.7999992370605,24,23.7000007629395,24,74570000,"2017-07-28","TMAS"
24,24.1000003814697,23.7999992370605,23.8999996185303,75235000,"2017-07-31","TMAS"
23.7999992370605,24,23.3999996185303,24,74630000,"2017-08-01","TMAS"
23.8999996185303,24,23.3999996185303,23.3999996185303,80170000,"2017-08-02","TMAS"
23.3999996185303,23.8999996185303,22.2000007629395,22.2000007629395,86235000,"2017-08-03","TMAS"
22.2000007629395,22.6000003814697,22.2000007629395,22.2000007629395,79800000,"2017-08-04","TMAS"
22.2000007629395,22.7000007629395,22.2000007629395,22.3999996185303,81350000,"2017-08-07","TMAS"
22.5,22.7999992370605,22.5,22.5,91005000,"2017-08-08","TMAS"
22.6000003814697,22.8999996185303,22.2999992370605,22.3999996185303,79050000,"2017-08-09","TMAS"
22.3999996185303,22.8999996185303,22.3999996185303,22.3999996185303,64785000,"2017-08-10","TMAS"
22.5,22.6000003814697,22.2000007629395,22.2000007629395,83985000,"2017-08-11","TMAS"
22.2999992370605,23,22.2999992370605,22.3999996185303,78650000,"2017-08-14","TMAS"
22.5,22.6000003814697,22.3999996185303,22.3999996185303,75060000,"2017-08-15","TMAS"
22.5,22.5,22.2000007629395,22.2000007629395,80570000,"2017-08-16","TMAS"
22.2000007629395,22.2000007629395,22.2000007629395,22.2000007629395,0,"2017-08-17","TMAS"
22.2999992370605,22.7999992370605,22.2000007629395,22.2999992370605,80915000,"2017-08-18","TMAS"
22.2999992370605,22.2999992370605,22.2000007629395,22.2000007629395,81370000,"2017-08-21","TMAS"
22.2999992370605,23.3999996185303,22.1000003814697,23.2999992370605,92520000,"2017-08-22","TMAS"
23.3999996185303,24.5,23.2999992370605,24.1000003814697,85180000,"2017-08-23","TMAS"
24.2000007629395,24.6000003814697,24,24.3999996185303,75975000,"2017-08-24","TMAS"
24.3999996185303,24.5,23.6000003814697,23.6000003814697,99930000,"2017-08-25","TMAS"
23.6000003814697,24,23.6000003814697,24,76800000,"2017-08-28","TMAS"
24,25,23.7000007629395,23.7999992370605,141555000,"2017-08-29","TMAS"
23.7999992370605,23.8999996185303,23.6000003814697,23.6000003814697,75070000,"2017-08-30","TMAS"
23.6000003814697,24.3999996185303,23.6000003814697,23.6000003814697,75135000,"2017-08-31","TMAS"
23.6000003814697,23.6000003814697,23.6000003814697,23.6000003814697,0,"2017-09-01","TMAS"
23.6000003814697,24.1000003814697,23.6000003814697,23.6000003814697,76055000,"2017-09-04","TMAS"
23.8999996185303,23.8999996185303,23.2000007629395,23.6000003814697,119890000,"2017-09-05","TMAS"
23.6000003814697,25,23.2999992370605,23.3999996185303,86720000,"2017-09-06","TMAS"
23.3999996185303,23.7000007629395,23.3999996185303,23.3999996185303,70445000,"2017-09-07","TMAS"
23.3999996185303,23.7000007629395,23.2999992370605,23.3999996185303,77840000,"2017-09-08","TMAS"
23.3999996185303,23.7999992370605,23.3999996185303,23.7000007629395,81945000,"2017-09-11","TMAS"
23.7000007629395,24.2999992370605,23.7000007629395,24.2000007629395,75570000,"2017-09-12","TMAS"
24.2000007629395,25.3999996185303,23.7999992370605,24.6000003814697,138175000,"2017-09-13","TMAS"
24.6000003814697,24.6000003814697,24,24,64520000,"2017-09-14","TMAS"
24,25.2000007629395,23.7999992370605,23.7999992370605,102560000,"2017-09-15","TMAS"
24,24.8999996185303,23.2000007629395,24.3999996185303,129775000,"2017-09-18","TMAS"
24.3999996185303,24.3999996185303,23.6000003814697,23.6000003814697,75975000,"2017-09-19","TMAS"
23.6000003814697,24.2000007629395,23.5,23.7999992370605,91400000,"2017-09-20","TMAS"
23.7999992370605,23.7999992370605,23.7999992370605,23.7999992370605,0,"2017-09-21","TMAS"
23.7999992370605,24.3999996185303,23.7999992370605,24,75025000,"2017-09-22","TMAS"
23.8999996185303,23.8999996185303,23.7000007629395,23.7999992370605,74885000,"2017-09-25","TMAS"
23.7999992370605,23.8999996185303,23.6000003814697,23.7999992370605,74230000,"2017-09-26","TMAS"
23.7999992370605,24,23.5,23.7000007629395,79475000,"2017-09-27","TMAS"
23.7000007629395,23.7000007629395,23,23.3999996185303,78175000,"2017-09-28","TMAS"
23.6000003814697,24,23.3999996185303,24,79745000,"2017-09-29","TMAS"
24,24.1000003814697,23.6000003814697,24,82530000,"2017-10-02","TMAS"
24,24.8999996185303,23.7000007629395,23.7999992370605,159220000,"2017-10-03","TMAS"
23.7999992370605,23.7999992370605,23.7999992370605,23.7999992370605,78080000,"2017-10-04","TMAS"
23.7999992370605,23.8999996185303,23.7999992370605,23.7999992370605,75825000,"2017-10-05","TMAS"
23.7999992370605,24.5,23.7000007629395,24,154160000,"2017-10-06","TMAS"
24,24.1000003814697,23.7000007629395,23.8999996185303,76990000,"2017-10-09","TMAS"
23.8999996185303,23.8999996185303,23.7000007629395,23.8999996185303,74855000,"2017-10-10","TMAS"
23.8999996185303,24.1000003814697,23.8999996185303,24,75890000,"2017-10-11","TMAS"
24,24,23.7000007629395,23.7999992370605,66630000,"2017-10-12","TMAS"
23.7999992370605,23.7999992370605,23.6000003814697,23.7000007629395,64990000,"2017-10-13","TMAS"
23.7999992370605,24,23.2000007629395,23.5,83615000,"2017-10-16","TMAS"
23.7000007629395,23.7000007629395,23,23.1000003814697,88180000,"2017-10-17","TMAS"
23.1000003814697,23.3999996185303,23.1000003814697,23.3999996185303,77215000,"2017-10-18","TMAS"
23.3999996185303,23.7000007629395,23.3999996185303,23.7000007629395,79995000,"2017-10-19","TMAS"
23.7000007629395,23.7999992370605,23.5,23.7999992370605,74615000,"2017-10-20","TMAS"
23.8999996185303,23.8999996185303,23.5,23.8999996185303,74270000,"2017-10-23","TMAS"
23.8999996185303,23.8999996185303,23.8999996185303,23.8999996185303,61020000,"2017-10-24","TMAS"
23.8999996185303,23.8999996185303,23.3999996185303,23.5,83075000,"2017-10-25","TMAS"
23.5,23.6000003814697,23.2999992370605,23.5,75385000,"2017-10-26","TMAS"
23.5,23.6000003814697,23.3999996185303,23.6000003814697,65775000,"2017-10-27","TMAS"
23.6000003814697,23.6000003814697,23.1000003814697,23.6000003814697,76265000,"2017-10-30","TMAS"
23.6000003814697,23.6000003814697,22.1000003814697,22.1000003814697,87630000,"2017-10-31","TMAS"
22.7000007629395,23.2000007629395,22.1000003814697,22.6000003814697,81930000,"2017-11-01","TMAS"
22.6000003814697,23.2000007629395,22.6000003814697,23.1000003814697,79640000,"2017-11-02","TMAS"
23.1000003814697,23.1000003814697,22.6000003814697,23.1000003814697,80950000,"2017-11-03","TMAS"
23.1000003814697,23.1000003814697,22.2999992370605,22.6000003814697,89060000,"2017-11-06","TMAS"
23.1000003814697,24,22.5,23.7999992370605,90130000,"2017-11-07","TMAS"
23.7000007629395,23.7000007629395,23.2000007629395,23.2999992370605,86645000,"2017-11-08","TMAS"
23.2999992370605,23.3999996185303,23.1000003814697,23.2999992370605,77205000,"2017-11-09","TMAS"
23.2999992370605,25.7999992370605,22.7999992370605,22.7999992370605,93525000,"2017-11-10","TMAS"
22.7999992370605,22.8999996185303,22.6000003814697,22.7999992370605,84085000,"2017-11-13","TMAS"
22.7999992370605,22.8999996185303,22.5,22.7999992370605,63995000,"2017-11-14","TMAS"
22.7999992370605,22.7999992370605,22.2999992370605,22.3999996185303,215660000,"2017-11-15","TMAS"
22.3999996185303,22.5,22,22.5,168745000,"2017-11-16","TMAS"
22.5,23.2999992370605,22.3999996185303,23.2999992370605,82925000,"2017-11-17","TMAS"
23.2999992370605,23.3999996185303,22.6000003814697,23.1000003814697,90595000,"2017-11-20","TMAS"
23.1000003814697,23.8999996185303,23.1000003814697,23.8999996185303,58995000,"2017-11-21","TMAS"
23.8999996185303,23.8999996185303,23.1000003814697,23.6000003814697,92555000,"2017-11-22","TMAS"
24.6000003814697,24.6000003814697,23.6000003814697,24,79445000,"2017-11-23","TMAS"
24.1000003814697,24.6000003814697,23.7999992370605,24,73940000,"2017-11-24","TMAS"
24,24,23.2999992370605,23.2999992370605,94950000,"2017-11-27","TMAS"
23.2999992370605,23.5,23.1000003814697,23.5,82550000,"2017-11-28","TMAS"
23.3999996185303,23.3999996185303,22.5,23.3999996185303,14010000,"2017-11-29","TMAS"
23.2999992370605,23.2999992370605,22.3999996185303,23.2999992370605,23575000,"2017-11-30","TMAS"
23.2999992370605,23.2999992370605,23.2999992370605,23.2999992370605,0,"2017-12-01","TMAS"
23.2999992370605,23.2999992370605,22.5,22.5,21855000,"2017-12-04","TMAS"
22.5,23.2999992370605,22.2999992370605,23.2000007629395,30625000,"2017-12-05","TMAS"
23,23.8999996185303,22.2000007629395,23.7999992370605,30170000,"2017-12-06","TMAS"
23.5,23.8999996185303,23.5,23.7999992370605,31170000,"2017-12-07","TMAS"
23.7999992370605,23.7999992370605,23.7999992370605,23.7999992370605,0,"2017-12-08","TMAS"
23.7999992370605,23.7999992370605,23.7999992370605,23.7999992370605,0,"2017-12-11","TMAS"
23.7999992370605,23.7999992370605,23.7999992370605,23.7999992370605,0,"2017-12-12","TMAS"
23.7999992370605,23.7999992370605,23.7999992370605,23.7999992370605,0,"2017-12-13","TMAS"
23.2000007629395,24,22.2999992370605,22.2999992370605,560000,"2017-12-14","TMAS"
22.2999992370605,22.6000003814697,21.2999992370605,22.6000003814697,7e+05,"2017-12-15","TMAS"
23.3999996185303,23.3999996185303,22.2999992370605,22.3999996185303,1155000,"2017-12-18","TMAS"
23,23,23,23,205000,"2017-12-19","TMAS"
23.3999996185303,23.3999996185303,23.3999996185303,23.3999996185303,5000,"2017-12-20","TMAS"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,10000,"2017-12-21","TMAS"
22,22.8999996185303,21.3999996185303,22,85000,"2017-12-22","TMAS"
22,22,22,22,0,"2017-12-25","TMAS"
22,22,22,22,0,"2017-12-26","TMAS"
22.1000003814697,22.1000003814697,21.7000007629395,22,1030000,"2017-12-27","TMAS"
22,23,22,22.8999996185303,1400000,"2017-12-28","TMAS"
22.7999992370605,22.8999996185303,22.7999992370605,22.8999996185303,35000,"2017-12-29","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,0,"2018-01-01","TMAS"
22.8999996185303,22.8999996185303,21.7999992370605,21.7999992370605,165000,"2018-01-02","TMAS"
22.7999992370605,23.6000003814697,21.8999996185303,23.3999996185303,275000,"2018-01-03","TMAS"
23.8999996185303,23.8999996185303,21.7000007629395,22.6000003814697,155000,"2018-01-04","TMAS"
22,23,22,23,250000,"2018-01-05","TMAS"
22.8999996185303,23.2999992370605,22.7999992370605,23.2999992370605,25000,"2018-01-08","TMAS"
23.2999992370605,23.2999992370605,23.2999992370605,23.2999992370605,0,"2018-01-09","TMAS"
23,23.7000007629395,22,23.3999996185303,6e+05,"2018-01-10","TMAS"
23.6000003814697,23.6000003814697,22.8999996185303,22.8999996185303,85000,"2018-01-11","TMAS"
22.2000007629395,22.2000007629395,21.7999992370605,21.7999992370605,7435000,"2018-01-12","TMAS"
22,22.7000007629395,22,22.5,9285000,"2018-01-15","TMAS"
22.3999996185303,22.3999996185303,22,22.3999996185303,350000,"2018-01-16","TMAS"
22.2000007629395,22.5,22.2000007629395,22.5,135000,"2018-01-17","TMAS"
22.7999992370605,22.7999992370605,22.7999992370605,22.7999992370605,5000,"2018-01-18","TMAS"
22.1000003814697,22.2000007629395,21.7999992370605,22.2000007629395,4610000,"2018-01-19","TMAS"
22.1000003814697,22.7000007629395,22.1000003814697,22.7000007629395,35000,"2018-01-22","TMAS"
22.7000007629395,22.7000007629395,22.7000007629395,22.7000007629395,1e+05,"2018-01-23","TMAS"
22.7000007629395,22.7000007629395,22.7000007629395,22.7000007629395,0,"2018-01-24","TMAS"
23.5,23.5,23.2999992370605,23.2999992370605,10000,"2018-01-25","TMAS"
23.2999992370605,23.2999992370605,23.2999992370605,23.2999992370605,0,"2018-01-26","TMAS"
23.5,23.5,23.5,23.5,5000,"2018-01-29","TMAS"
22.2000007629395,22.2000007629395,22,22.2000007629395,3225000,"2018-01-30","TMAS"
23,23,22,22,510000,"2018-01-31","TMAS"
23.2999992370605,23.2999992370605,21,21.8999996185303,6495000,"2018-02-01","TMAS"
22.3999996185303,23,22.2000007629395,22.2000007629395,475000,"2018-02-02","TMAS"
21.7000007629395,22,21.7000007629395,22,205000,"2018-02-05","TMAS"
21.7999992370605,22.5,21.7999992370605,22,1405000,"2018-02-06","TMAS"
22.7999992370605,22.7999992370605,22,22.7999992370605,165000,"2018-02-07","TMAS"
22.7999992370605,22.8999996185303,22.7999992370605,22.8999996185303,1e+05,"2018-02-08","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,0,"2018-02-09","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,0,"2018-02-12","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,0,"2018-02-13","TMAS"
22.7999992370605,22.8999996185303,22.7999992370605,22.8999996185303,155000,"2018-02-14","TMAS"
22.7000007629395,22.7000007629395,22.7000007629395,22.7000007629395,50000,"2018-02-15","TMAS"
22.7000007629395,22.7000007629395,22.7000007629395,22.7000007629395,0,"2018-02-16","TMAS"
22.7000007629395,22.7000007629395,22.7000007629395,22.7000007629395,5000,"2018-02-19","TMAS"
22.2000007629395,22.2000007629395,22,22,25000,"2018-02-20","TMAS"
22.5,22.7999992370605,22.5,22.7999992370605,2375000,"2018-02-21","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,15000,"2018-02-22","TMAS"
22.8999996185303,23.2000007629395,22.8999996185303,23,22085000,"2018-02-23","TMAS"
23,23,23,23,0,"2018-02-26","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,10000,"2018-02-27","TMAS"
21.8999996185303,22.8999996185303,21.8999996185303,22.8999996185303,10000,"2018-02-28","TMAS"
22,22.8999996185303,22,22.8999996185303,605000,"2018-03-01","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,0,"2018-03-02","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,0,"2018-03-05","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,0,"2018-03-06","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,50000,"2018-03-07","TMAS"
21.7000007629395,23,21.6000003814697,23,385000,"2018-03-08","TMAS"
23,23,23,23,0,"2018-03-09","TMAS"
21.7000007629395,25.2999992370605,21.6000003814697,22.3999996185303,9805000,"2018-03-12","TMAS"
22.3999996185303,23,22.3999996185303,22.8999996185303,60000,"2018-03-13","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,0,"2018-03-14","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,0,"2018-03-15","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,0,"2018-03-16","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,0,"2018-03-19","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,0,"2018-03-20","TMAS"
22.8999996185303,22.8999996185303,22.8999996185303,22.8999996185303,0,"2018-03-21","TMAS"
21.8999996185303,22.7000007629395,21.7999992370605,22.7000007629395,205000,"2018-03-22","TMAS"
22.7000007629395,22.7000007629395,22.6000003814697,22.6000003814697,45000,"2018-03-23","TMAS"
22.6000003814697,22.6000003814697,22.6000003814697,22.6000003814697,0,"2018-03-26","TMAS"
22.6000003814697,22.6000003814697,22.6000003814697,22.6000003814697,0,"2018-03-27","TMAS"
22.6000003814697,22.6000003814697,22.6000003814697,22.6000003814697,0,"2018-03-28","TMAS"
22.6000003814697,22.6000003814697,22.6000003814697,22.6000003814697,0,"2018-03-29","TMAS"
22.6000003814697,22.6000003814697,22.6000003814697,22.6000003814697,0,"2018-03-30","TMAS"
22.5,22.6000003814697,22.3999996185303,22.6000003814697,1745000,"2018-04-02","TMAS"
22.6000003814697,22.6000003814697,22.6000003814697,22.6000003814697,0,"2018-04-03","TMAS"
21.2000007629395,21.2000007629395,20.2000007629395,20.8999996185303,7640000,"2018-04-04","TMAS"
21.7999992370605,22.3999996185303,21.7999992370605,22.3999996185303,10000,"2018-04-05","TMAS"
21.1000003814697,21.1000003814697,21.1000003814697,21.1000003814697,5000,"2018-04-06","TMAS"
22,22,21.1000003814697,21.8999996185303,25000,"2018-04-09","TMAS"
21.7999992370605,21.8999996185303,21.7999992370605,21.8999996185303,160000,"2018-04-10","TMAS"
21.8999996185303,21.8999996185303,21.2000007629395,21.8999996185303,265000,"2018-04-11","TMAS"
21.8999996185303,21.8999996185303,21.2000007629395,21.7000007629395,130000,"2018-04-12","TMAS"
21.7000007629395,21.7000007629395,21.2000007629395,21.2000007629395,25000,"2018-04-13","TMAS"
21.2000007629395,21.2000007629395,20.2999992370605,21,365000,"2018-04-16","TMAS"
20.2000007629395,20.2000007629395,20.2000007629395,20.2000007629395,5000,"2018-04-17","TMAS"
21,21.3999996185303,21,21.3999996185303,135000,"2018-04-18","TMAS"
21,21,21,21,1730000,"2018-04-19","TMAS"
21.3999996185303,21.3999996185303,20.1000003814697,20.1000003814697,30000,"2018-04-20","TMAS"
21.3999996185303,22,20.6000003814697,20.6000003814697,155000,"2018-04-23","TMAS"
22,22,20.7000007629395,20.7000007629395,10000,"2018-04-24","TMAS"
21,22,20.3999996185303,20.3999996185303,165000,"2018-04-25","TMAS"
22.2000007629395,22.2000007629395,21,21,95000,"2018-04-26","TMAS"
21,21.8999996185303,21,21.7000007629395,345000,"2018-04-27","TMAS"
21.7000007629395,21.7000007629395,20.3999996185303,20.3999996185303,105000,"2018-04-30","TMAS"
20.3999996185303,20.3999996185303,20.3999996185303,20.3999996185303,0,"2018-05-01","TMAS"
21.6000003814697,22,21,21.7999992370605,160000,"2018-05-02","TMAS"
21,21.7999992370605,21,21.7999992370605,55000,"2018-05-03","TMAS"
21.8999996185303,21.8999996185303,21.8999996185303,21.8999996185303,50000,"2018-05-04","TMAS"
21.8999996185303,21.8999996185303,21.8999996185303,21.8999996185303,0,"2018-05-07","TMAS"
21.8999996185303,21.8999996185303,21.8999996185303,21.8999996185303,0,"2018-05-08","TMAS"
21.8999996185303,21.8999996185303,21.8999996185303,21.8999996185303,0,"2018-05-09","TMAS"
21.8999996185303,21.8999996185303,21.8999996185303,21.8999996185303,0,"2018-05-10","TMAS"
22,22,22,22,5000,"2018-05-11","TMAS"
22,22,21.8999996185303,21.8999996185303,260000,"2018-05-14","TMAS"
22.2000007629395,23.7999992370605,22.2000007629395,23.7999992370605,205000,"2018-05-15","TMAS"
23.7999992370605,23.7999992370605,23.7999992370605,23.7999992370605,0,"2018-05-16","TMAS"
20.3999996185303,20.6000003814697,19.6000003814697,20,7155000,"2018-05-17","TMAS"
20,20,19.7999992370605,19.7999992370605,1035000,"2018-05-18","TMAS"
19.7999992370605,19.7999992370605,19.2000007629395,19.2000007629395,5345000,"2018-05-21","TMAS"
19.8999996185303,21.2000007629395,19.7999992370605,21.2000007629395,1995000,"2018-05-22","TMAS"
21.2000007629395,21.2000007629395,21.2000007629395,21.2000007629395,0,"2018-05-23","TMAS"
22.2999992370605,22.2999992370605,22.2000007629395,22.2000007629395,20000,"2018-05-24","TMAS"
22.2000007629395,22.2000007629395,22.2000007629395,22.2000007629395,0,"2018-05-25","TMAS"
22.2000007629395,22.2000007629395,22.2000007629395,22.2000007629395,0,"2018-05-28","TMAS"
22.2000007629395,22.2000007629395,22.2000007629395,22.2000007629395,0,"2018-05-29","TMAS"
20.2999992370605,20.2999992370605,20.2999992370605,20.2999992370605,385000,"2018-05-30","TMAS"
19.5,21.2999992370605,19.5,21.2000007629395,460000,"2018-05-31","TMAS"
21.2000007629395,21.2000007629395,21.2000007629395,21.2000007629395,0,"2018-06-01","TMAS"
21.2000007629395,22.2000007629395,21.2000007629395,22.2000007629395,765000,"2018-06-04","TMAS"
22.2000007629395,22.2000007629395,22.2000007629395,22.2000007629395,0,"2018-06-05","TMAS"
20.2999992370605,20.8999996185303,20,20,3250000,"2018-06-06","TMAS"
20,21,20,21,555000,"2018-06-07","TMAS"
21,21,21,21,0,"2018-06-08","TMAS"
21,21,21,21,0,"2018-06-11","TMAS"
21,21,21,21,0,"2018-06-12","TMAS"
21,21,21,21,0,"2018-06-13","TMAS"
21,21,21,21,0,"2018-06-14","TMAS"
21,21,21,21,0,"2018-06-15","TMAS"
21,21,21,21,0,"2018-06-18","TMAS"
21,21,21,21,0,"2018-06-19","TMAS"
20,20.7000007629395,20,20.7000007629395,55000,"2018-06-20","TMAS"
20.7000007629395,20.7000007629395,20.7000007629395,20.7000007629395,0,"2018-06-21","TMAS"
20.7000007629395,20.7000007629395,20.7000007629395,20.7000007629395,0,"2018-06-22","TMAS"
20.7000007629395,20.7000007629395,20.7000007629395,20.7000007629395,0,"2018-06-25","TMAS"
20,20.7000007629395,20,20.7000007629395,15000,"2018-06-26","TMAS"
20.6000003814697,20.6000003814697,20.6000003814697,20.6000003814697,1800000,"2018-06-27","TMAS"
21,21,20.7999992370605,20.7999992370605,10000,"2018-06-28","TMAS"
20.7999992370605,21,18,21,1020000,"2018-06-29","TMAS"
21,21,21,21,0,"2018-07-02","TMAS"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,5000,"2018-07-03","TMAS"
24,26.6000003814697,22.3999996185303,22.3999996185303,6160000,"2018-07-04","TMAS"
22.1000003814697,22.1000003814697,20.1000003814697,20.1000003814697,60000,"2018-07-05","TMAS"
20,20,19.5,19.5,2e+05,"2018-07-06","TMAS"
19.5,21,16,20,6920000,"2018-07-09","TMAS"
20,20,20,20,50000,"2018-07-10","TMAS"
19.8999996185303,19.8999996185303,18.2000007629395,19.8999996185303,85000,"2018-07-11","TMAS"
19.8999996185303,23,19.8999996185303,23,3310000,"2018-07-12","TMAS"
22.7999992370605,23,19.1000003814697,22.3999996185303,660000,"2018-07-13","TMAS"
22.3999996185303,22.3999996185303,20.1000003814697,20.7999992370605,360000,"2018-07-16","TMAS"
20,20,19.1000003814697,19.2999992370605,4275000,"2018-07-17","TMAS"
19.2999992370605,19.2999992370605,19.2999992370605,19.2999992370605,0,"2018-07-18","TMAS"
19,21.2000007629395,18.2000007629395,21.2000007629395,140000,"2018-07-19","TMAS"
23,23,20,20,1445000,"2018-07-20","TMAS"
20,20.7999992370605,19,20.7999992370605,610000,"2018-07-23","TMAS"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,0,"2018-07-24","TMAS"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,0,"2018-07-25","TMAS"
20.7000007629395,20.7000007629395,20.7000007629395,20.7000007629395,15000,"2018-07-26","TMAS"
20.7000007629395,20.7000007629395,20.7000007629395,20.7000007629395,0,"2018-07-27","TMAS"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,5e+05,"2018-07-30","TMAS"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,0,"2018-07-31","TMAS"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,1500000,"2018-08-01","TMAS"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,0,"2018-08-02","TMAS"
20.6000003814697,20.7000007629395,20.6000003814697,20.7000007629395,90000,"2018-08-03","TMAS"
20,20.7000007629395,19.2000007629395,20.7000007629395,3250000,"2018-08-06","TMAS"
19.2999992370605,20,16,16,11540000,"2018-08-07","TMAS"
16.2000007629395,17.7000007629395,16.2000007629395,17.1000003814697,1665000,"2018-08-08","TMAS"
17.2000007629395,17.2000007629395,16.2000007629395,16.3999996185303,7970000,"2018-08-09","TMAS"
16.3999996185303,16.3999996185303,14.1999998092651,15.6000003814697,14450000,"2018-08-10","TMAS"
15.6000003814697,16.3999996185303,14.6000003814697,16,5060000,"2018-08-13","TMAS"
16,16,16,16,5000,"2018-08-14","TMAS"
16,16.6000003814697,14.1999998092651,16,9500000,"2018-08-15","TMAS"
15.1000003814697,16,15.1000003814697,16,1810000,"2018-08-16","TMAS"
16,16,16,16,0,"2018-08-17","TMAS"
16,16.8999996185303,15.6999998092651,16,6195000,"2018-08-20","TMAS"
15.8999996185303,17.3999996185303,15.5,16.3999996185303,405000,"2018-08-21","TMAS"
16.3999996185303,16.3999996185303,16.3999996185303,16.3999996185303,0,"2018-08-22","TMAS"
15.3999996185303,16.3999996185303,15.1999998092651,16.3999996185303,1050000,"2018-08-23","TMAS"
15.3999996185303,16.3999996185303,14.3999996185303,16.3999996185303,805000,"2018-08-24","TMAS"
16.3999996185303,16.3999996185303,16,16,550000,"2018-08-27","TMAS"
16,16,16,16,1175000,"2018-08-28","TMAS"
16,16,16,16,1625000,"2018-08-29","TMAS"
15.3999996185303,15.3999996185303,15.3999996185303,15.3999996185303,5000,"2018-08-30","TMAS"
15.3999996185303,15.3999996185303,15.1000003814697,15.1000003814697,115000,"2018-08-31","TMAS"
15.1000003814697,15.1000003814697,15,15,620000,"2018-09-03","TMAS"
15,16.7999992370605,14.3999996185303,16.7999992370605,3090000,"2018-09-04","TMAS"
16.7000007629395,16.7000007629395,15.6000003814697,16,1025000,"2018-09-05","TMAS"
15.1999998092651,16,14,16,165000,"2018-09-06","TMAS"
17,17,17,17,2500000,"2018-09-07","TMAS"
15.1999998092651,17,15.1999998092651,17,1240000,"2018-09-10","TMAS"
17,17,17,17,0,"2018-09-11","TMAS"
16,16,16,16,4295000,"2018-09-12","TMAS"
16,16,15.3000001907349,16,455000,"2018-09-13","TMAS"
16,16,15.3999996185303,16,375000,"2018-09-14","TMAS"
16,16,15.5,16,565000,"2018-09-17","TMAS"
15.6000003814697,16,15.6000003814697,15.6000003814697,1145000,"2018-09-18","TMAS"
16,16.7999992370605,13.3999996185303,16,2825000,"2018-09-19","TMAS"
15.3999996185303,17,15.3999996185303,17,1745000,"2018-09-20","TMAS"
17,17,17,17,115000,"2018-09-21","TMAS"
17,17,15.5,16,1060000,"2018-09-24","TMAS"
16,16,15.8999996185303,16,585000,"2018-09-25","TMAS"
16,16,15.8000001907349,15.8000001907349,225000,"2018-09-26","TMAS"
16,16,15.1999998092651,16,305000,"2018-09-27","TMAS"
15.3000001907349,16,15.3000001907349,16,255000,"2018-09-28","TMAS"
16,16,16,16,560000,"2018-10-01","TMAS"
16,16,16,16,30000,"2018-10-02","TMAS"
16,16,16,16,545000,"2018-10-03","TMAS"
15,15,15,15,2310000,"2018-10-04","TMAS"
14.3999996185303,15.6000003814697,14.3999996185303,15.6000003814697,1005000,"2018-10-05","TMAS"
15.6000003814697,16,15.6000003814697,16,1010000,"2018-10-08","TMAS"
15.1999998092651,16,15.1999998092651,16,1005000,"2018-10-09","TMAS"
16,16,16,16,5e+05,"2018-10-10","TMAS"
16,16,16,16,5e+05,"2018-10-11","TMAS"
16,16,16,16,5e+05,"2018-10-12","TMAS"
16,16,16,16,250000,"2018-10-15","TMAS"
16,16,16,16,0,"2018-10-16","TMAS"
16,16,16,16,0,"2018-10-17","TMAS"
16,16,16,16,5e+05,"2018-10-18","TMAS"
16,16,16,16,0,"2018-10-19","TMAS"
16,16,16,16,0,"2018-10-22","TMAS"
16,16,16,16,1e+05,"2018-10-23","TMAS"
16,16,16,16,0,"2018-10-24","TMAS"
15.6999998092651,15.6999998092651,15.6999998092651,15.6999998092651,1e+05,"2018-10-25","TMAS"
16,16,14.6000003814697,15.8000001907349,1060000,"2018-10-26","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,0,"2018-10-29","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,965000,"2018-10-30","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,750000,"2018-10-31","TMAS"
16,16,14.8000001907349,15.8000001907349,295000,"2018-11-01","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,150000,"2018-11-02","TMAS"
16,16,16,16,3e+05,"2018-11-05","TMAS"
15,16,15,16,510000,"2018-11-06","TMAS"
16,16,16,16,250000,"2018-11-07","TMAS"
16,16,16,16,5e+05,"2018-11-08","TMAS"
16,16,16,16,5e+05,"2018-11-09","TMAS"
15,16,14.1999998092651,16,320000,"2018-11-12","TMAS"
15.8000001907349,15.8999996185303,15.6999998092651,15.8999996185303,2490000,"2018-11-13","TMAS"
15.8000001907349,16,14.3999996185303,16,4285000,"2018-11-14","TMAS"
15.8000001907349,16,15.8000001907349,16,1810000,"2018-11-15","TMAS"
16,16,16,16,5e+05,"2018-11-16","TMAS"
16,16,16,16,2500000,"2018-11-19","TMAS"
16,16,16,16,0,"2018-11-20","TMAS"
16,16,16,16,250000,"2018-11-21","TMAS"
16,16,16,16,0,"2018-11-22","TMAS"
16,16,16,16,1e+05,"2018-11-23","TMAS"
16,16,16,16,250000,"2018-11-26","TMAS"
16,16,16,16,0,"2018-11-27","TMAS"
16,16,16,16,5000,"2018-11-28","TMAS"
15.1999998092651,15.1999998092651,15.1999998092651,15.1999998092651,1725000,"2018-11-29","TMAS"
13.5,15.1999998092651,13.5,15.1999998092651,505000,"2018-11-30","TMAS"
14.3000001907349,15.1999998092651,14.3000001907349,15.1999998092651,125000,"2018-12-03","TMAS"
15.1999998092651,15.1999998092651,15.1999998092651,15.1999998092651,2525000,"2018-12-04","TMAS"
15.1999998092651,15.1999998092651,15.1999998092651,15.1999998092651,275000,"2018-12-05","TMAS"
14.1999998092651,15.1999998092651,14.1000003814697,15.1999998092651,1105000,"2018-12-06","TMAS"
15.1999998092651,15.1999998092651,15.1999998092651,15.1999998092651,0,"2018-12-07","TMAS"
14.1999998092651,15.1999998092651,14.1999998092651,15.1999998092651,550000,"2018-12-10","TMAS"
14.3000001907349,16,14.3000001907349,15.1999998092651,65000,"2018-12-11","TMAS"
15.1999998092651,15.1999998092651,15.1999998092651,15.1999998092651,5000,"2018-12-12","TMAS"
15,15,15,15,1e+05,"2018-12-13","TMAS"
15,15,15,15,20000,"2018-12-14","TMAS"
15,15,15,15,0,"2018-12-17","TMAS"
14.8999996185303,15.1999998092651,14.8999996185303,15.1999998092651,6910000,"2018-12-18","TMAS"
15.6000003814697,15.6000003814697,15.6000003814697,15.6000003814697,5e+05,"2018-12-19","TMAS"
15.5,15.5,15.5,15.5,22500000,"2018-12-20","TMAS"
15.6000003814697,15.8000001907349,15.6000003814697,15.8000001907349,755000,"2018-12-21","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,0,"2018-12-24","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,0,"2018-12-25","TMAS"
16,16,16,16,1e+06,"2018-12-26","TMAS"
15.1999998092651,16,15.1999998092651,16,1550000,"2018-12-27","TMAS"
16,16,16,16,6e+05,"2018-12-28","TMAS"
16,16,16,16,0,"2018-12-31","TMAS"
16,16,16,16,0,"2019-01-01","TMAS"
16,16,16,16,0,"2019-01-02","TMAS"
16,16,16,16,0,"2019-01-03","TMAS"
16,16,16,16,5000,"2019-01-04","TMAS"
16,16,16,16,60000,"2019-01-07","TMAS"
16,16,16,16,0,"2019-01-08","TMAS"
16,16,16,16,5e+06,"2019-01-09","TMAS"
16,16,16,16,50000,"2019-01-10","TMAS"
16,16,16,16,10000,"2019-01-11","TMAS"
15.8999996185303,16,12.3999996185303,16,1200000,"2019-01-14","TMAS"
15.8999996185303,15.8999996185303,15.8999996185303,15.8999996185303,2250000,"2019-01-15","TMAS"
15.8999996185303,15.8999996185303,15.8999996185303,15.8999996185303,5000,"2019-01-16","TMAS"
16,16,16,16,125000,"2019-01-17","TMAS"
15.5,15.5,15.5,15.5,525000,"2019-01-18","TMAS"
15.5,15.5,14.3000001907349,15.5,1125000,"2019-01-21","TMAS"
15.3000001907349,15.3999996185303,15.3000001907349,15.3999996185303,15715000,"2019-01-22","TMAS"
15.3999996185303,15.3999996185303,15.3999996185303,15.3999996185303,155000,"2019-01-23","TMAS"
15.3999996185303,15.3999996185303,15.3999996185303,15.3999996185303,0,"2019-01-24","TMAS"
15.3999996185303,15.3999996185303,15.3999996185303,15.3999996185303,510000,"2019-01-25","TMAS"
14.3999996185303,15.3999996185303,14.1000003814697,15.3999996185303,855000,"2019-01-28","TMAS"
15.3999996185303,15.3999996185303,15.3999996185303,15.3999996185303,0,"2019-01-29","TMAS"
15,15.3999996185303,15,15.3999996185303,870000,"2019-01-30","TMAS"
15.1999998092651,15.3999996185303,15.1999998092651,15.3999996185303,990000,"2019-01-31","TMAS"
15.3999996185303,15.3999996185303,15.3999996185303,15.3999996185303,0,"2019-02-01","TMAS"
14.3999996185303,17.6000003814697,14.3999996185303,17.3999996185303,345000,"2019-02-04","TMAS"
17.3999996185303,17.3999996185303,17.3999996185303,17.3999996185303,0,"2019-02-05","TMAS"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,5000,"2019-02-06","TMAS"
19,19,15.1999998092651,16,6260000,"2019-02-07","TMAS"
16,16,16,16,70000,"2019-02-08","TMAS"
16,16,16,16,650000,"2019-02-11","TMAS"
15.3000001907349,16,15.3000001907349,16,655000,"2019-02-12","TMAS"
16,16,15.1999998092651,15.8999996185303,405000,"2019-02-13","TMAS"
16,16,16,16,5e+05,"2019-02-14","TMAS"
16,16,16,16,5e+05,"2019-02-15","TMAS"
16,16,16,16,5e+05,"2019-02-18","TMAS"
15.8999996185303,15.8999996185303,15.8999996185303,15.8999996185303,50000,"2019-02-19","TMAS"
15.8000001907349,15.8000001907349,15.5,15.5,1005000,"2019-02-20","TMAS"
15.3999996185303,15.5,15.3999996185303,15.5,255000,"2019-02-21","TMAS"
16,16,15.8999996185303,15.8999996185303,35000,"2019-02-22","TMAS"
15.8999996185303,15.8999996185303,15.8999996185303,15.8999996185303,0,"2019-02-25","TMAS"
15.8999996185303,15.8999996185303,15.8999996185303,15.8999996185303,0,"2019-02-26","TMAS"
15,15.8999996185303,15,15.8999996185303,1050000,"2019-02-27","TMAS"
15,15.8000001907349,15,15.8000001907349,550000,"2019-02-28","TMAS"
15.8000001907349,15.8999996185303,15.8000001907349,15.8999996185303,505000,"2019-03-01","TMAS"
15,15,15,15,205000,"2019-03-04","TMAS"
14.3000001907349,15,14.3000001907349,15,705000,"2019-03-05","TMAS"
15,15,15,15,50000,"2019-03-06","TMAS"
15,15,15,15,0,"2019-03-07","TMAS"
15,15,15,15,0,"2019-03-08","TMAS"
15,15,14,14,9815000,"2019-03-11","TMAS"
14,14,13.3999996185303,13.6000003814697,6820000,"2019-03-12","TMAS"
13.6000003814697,13.6999998092651,13,13.3999996185303,32405000,"2019-03-13","TMAS"
13.3999996185303,13.3999996185303,13,13.1000003814697,28305000,"2019-03-14","TMAS"
13.1999998092651,13.3000001907349,13.1999998092651,13.3000001907349,65000,"2019-03-15","TMAS"
13.5,14,13.3000001907349,14,580000,"2019-03-18","TMAS"
13.6000003814697,16,13.6000003814697,16,115000,"2019-03-19","TMAS"
15.1999998092651,15.1999998092651,15,15,535000,"2019-03-20","TMAS"
15,15,14.8999996185303,15,2520000,"2019-03-21","TMAS"
14.3999996185303,14.6999998092651,13.1000003814697,14.6999998092651,365000,"2019-03-22","TMAS"
14.6999998092651,14.6999998092651,14.6999998092651,14.6999998092651,250000,"2019-03-25","TMAS"
15.3999996185303,15.3999996185303,15.3999996185303,15.3999996185303,5e+05,"2019-03-26","TMAS"
14.3999996185303,15.1999998092651,14.3999996185303,15.1999998092651,605000,"2019-03-27","TMAS"
15.3999996185303,15.3999996185303,15.3999996185303,15.3999996185303,50000,"2019-03-28","TMAS"
15.3999996185303,15.3999996185303,15.3999996185303,15.3999996185303,0,"2019-03-29","TMAS"
15.3000001907349,15.3000001907349,15.3000001907349,15.3000001907349,5000,"2019-04-01","TMAS"
14.6999998092651,15.3999996185303,14.6999998092651,15.3999996185303,755000,"2019-04-02","TMAS"
15.3999996185303,15.3999996185303,15.3999996185303,15.3999996185303,0,"2019-04-03","TMAS"
14.8000001907349,15.3999996185303,14.8000001907349,15.3999996185303,305000,"2019-04-04","TMAS"
15.3000001907349,15.3999996185303,15.3000001907349,15.3999996185303,1430000,"2019-04-05","TMAS"
15.6000003814697,15.6000003814697,15.3999996185303,15.3999996185303,530000,"2019-04-08","TMAS"
15.3000001907349,15.3999996185303,15.3000001907349,15.3999996185303,140000,"2019-04-09","TMAS"
14.8999996185303,15.3999996185303,14.8999996185303,15.3999996185303,450000,"2019-04-10","TMAS"
15.3999996185303,15.3999996185303,15.3999996185303,15.3999996185303,0,"2019-04-11","TMAS"
15.3999996185303,15.3999996185303,15.3999996185303,15.3999996185303,250000,"2019-04-12","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,50000,"2019-04-15","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,250000,"2019-04-16","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,0,"2019-04-17","TMAS"
15.6999998092651,15.6999998092651,15.6999998092651,15.6999998092651,155000,"2019-04-18","TMAS"
15.6999998092651,15.6999998092651,15.6999998092651,15.6999998092651,0,"2019-04-19","TMAS"
15.6999998092651,15.6999998092651,15.6999998092651,15.6999998092651,5e+05,"2019-04-22","TMAS"
15.6999998092651,15.6999998092651,15.6999998092651,15.6999998092651,0,"2019-04-23","TMAS"
15.6999998092651,15.6999998092651,15.6999998092651,15.6999998092651,0,"2019-04-24","TMAS"
15.6999998092651,15.6999998092651,15.6999998092651,15.6999998092651,5e+05,"2019-04-25","TMAS"
15.6999998092651,15.6999998092651,15.6999998092651,15.6999998092651,0,"2019-04-26","TMAS"
15.6999998092651,15.6999998092651,15.6999998092651,15.6999998092651,805000,"2019-04-29","TMAS"
15.6999998092651,15.6999998092651,15.6999998092651,15.6999998092651,15000,"2019-04-30","TMAS"
15.6999998092651,15.6999998092651,15.6999998092651,15.6999998092651,0,"2019-05-01","TMAS"
15.6999998092651,15.6999998092651,15.5,15.6999998092651,210000,"2019-05-02","TMAS"
15.6999998092651,15.6999998092651,15.6999998092651,15.6999998092651,5000,"2019-05-03","TMAS"
16,16,16,16,1e+05,"2019-05-06","TMAS"
16,16,16,16,105000,"2019-05-07","TMAS"
16,16,16,16,10000,"2019-05-08","TMAS"
16,16,16,16,155000,"2019-05-09","TMAS"
15.1999998092651,16,14.6000003814697,16,790000,"2019-05-10","TMAS"
15.6999998092651,16,15.3999996185303,16,1955000,"2019-05-13","TMAS"
15.6000003814697,15.8000001907349,15.3999996185303,15.8000001907349,1465000,"2019-05-14","TMAS"
15.6000003814697,15.6000003814697,15.3999996185303,15.6000003814697,990000,"2019-05-15","TMAS"
15,15.6999998092651,15,15.6999998092651,750000,"2019-05-16","TMAS"
15,15.1000003814697,15,15.1000003814697,895000,"2019-05-17","TMAS"
15.5,15.5,15.3000001907349,15.3000001907349,155000,"2019-05-20","TMAS"
15,15.1999998092651,15,15.1999998092651,325000,"2019-05-21","TMAS"
15.1999998092651,15.1999998092651,14.8999996185303,14.8999996185303,550000,"2019-05-22","TMAS"
14.8999996185303,15.1999998092651,14.8999996185303,15.1999998092651,1305000,"2019-05-23","TMAS"
15.1999998092651,15.1999998092651,15.1999998092651,15.1999998092651,505000,"2019-05-24","TMAS"
14.1999998092651,15.8999996185303,14.1999998092651,15.8999996185303,680000,"2019-05-27","TMAS"
16,16,16,16,1e+06,"2019-05-28","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,10000,"2019-05-29","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,0,"2019-05-30","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,750000,"2019-05-31","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,0,"2019-06-03","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,0,"2019-06-04","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,0,"2019-06-05","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,0,"2019-06-06","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,0,"2019-06-07","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,5000,"2019-06-10","TMAS"
14.8000001907349,15.3999996185303,14.8000001907349,15.3999996185303,825000,"2019-06-11","TMAS"
15.6000003814697,15.6000003814697,15.6000003814697,15.6000003814697,5e+05,"2019-06-12","TMAS"
15.6000003814697,15.6000003814697,15.6000003814697,15.6000003814697,0,"2019-06-13","TMAS"
15.6000003814697,15.6000003814697,15.6000003814697,15.6000003814697,0,"2019-06-14","TMAS"
15.6000003814697,15.8000001907349,15.6000003814697,15.8000001907349,525000,"2019-06-17","TMAS"
15.8000001907349,15.8000001907349,14.1999998092651,15.8000001907349,530000,"2019-06-18","TMAS"
15.8000001907349,15.8999996185303,15.8000001907349,15.8999996185303,125000,"2019-06-19","TMAS"
15.8999996185303,15.8999996185303,15.8999996185303,15.8999996185303,0,"2019-06-20","TMAS"
16,16,16,16,250000,"2019-06-21","TMAS"
15.1999998092651,15.8000001907349,15.1999998092651,15.8000001907349,755000,"2019-06-24","TMAS"
15.1999998092651,15.8999996185303,15.1999998092651,15.8999996185303,735000,"2019-06-25","TMAS"
15.6999998092651,15.8000001907349,15.3000001907349,15.8000001907349,80000,"2019-06-26","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,5e+05,"2019-06-27","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,250000,"2019-06-28","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,750000,"2019-07-01","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,10000,"2019-07-02","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,1e+06,"2019-07-03","TMAS"
15.8000001907349,15.8000001907349,15.8000001907349,15.8000001907349,505000,"2019-07-04","TMAS"
15.8999996185303,16,15.8999996185303,16,7990000,"2019-07-05","TMAS"
16,17.2000007629395,16,16.7000007629395,103785000,"2019-07-08","TMAS"
16.7000007629395,16.7000007629395,16.3999996185303,16.6000003814697,7420000,"2019-07-09","TMAS"
16.7000007629395,16.7000007629395,16.2000007629395,16.3999996185303,3775000,"2019-07-10","TMAS"
16.3999996185303,16.7000007629395,16.3999996185303,16.6000003814697,4925000,"2019-07-11","TMAS"
16.7000007629395,16.7000007629395,16.2999992370605,16.7000007629395,3390000,"2019-07-12","TMAS"
16.7000007629395,20,16.7000007629395,17.5,162225000,"2019-07-15","TMAS"
18.2000007629395,20.7999992370605,17.8999996185303,20.1000003814697,256810000,"2019-07-16","TMAS"
20.3999996185303,22.7000007629395,20.2000007629395,21,379515000,"2019-07-17","TMAS"
20.6000003814697,21,16.3999996185303,17.3999996185303,372507000,"2019-07-18","TMAS"
17.7000007629395,17.7999992370605,16.1000003814697,16.5,73358000,"2019-07-19","TMAS"
16.5,17.7000007629395,16,17.2999992370605,126956000,"2019-07-22","TMAS"
17.3999996185303,18,16.5,16.6000003814697,146278000,"2019-07-23","TMAS"
16.6000003814697,16.8999996185303,16.2000007629395,16.2999992370605,28950000,"2019-07-24","TMAS"
17.1000003814697,17.3999996185303,16.6000003814697,16.8999996185303,147380000,"2019-07-25","TMAS"
17,17.3999996185303,16.2999992370605,16.3999996185303,45522000,"2019-07-26","TMAS"
16.5,16.6000003814697,16.1000003814697,16.5,24582000,"2019-07-29","TMAS"
16.5,16.7999992370605,16.2000007629395,16.2999992370605,21914000,"2019-07-30","TMAS"
16.2999992370605,16.5,16.1000003814697,16.1000003814697,22598000,"2019-07-31","TMAS"
16.2000007629395,16.5,16,16.2999992370605,21941000,"2019-08-01","TMAS"
16.2000007629395,16.3999996185303,16,16,11836000,"2019-08-02","TMAS"
16,16.2999992370605,15.1000003814697,15.3999996185303,20122000,"2019-08-05","TMAS"
15.1999998092651,15.1999998092651,14.3000001907349,14.6999998092651,27242000,"2019-08-06","TMAS"
14.8999996185303,15.3000001907349,14.8000001907349,15,10270000,"2019-08-07","TMAS"
15,15.6999998092651,14.6000003814697,15.1000003814697,14161000,"2019-08-08","TMAS"
15.1999998092651,15.3999996185303,15,15.1000003814697,8652000,"2019-08-09","TMAS"
15.3000001907349,15.3000001907349,14.5,15,19120000,"2019-08-12","TMAS"
14.8999996185303,16.3999996185303,14.8999996185303,15.3000001907349,158947000,"2019-08-13","TMAS"
15.5,16.1000003814697,15.1999998092651,15.1999998092651,34252000,"2019-08-14","TMAS"
15.1999998092651,15.1999998092651,14.3000001907349,14.6000003814697,39283000,"2019-08-15","TMAS"
14.8999996185303,14.8999996185303,14,14,23226000,"2019-08-16","TMAS"
14.1000003814697,14.3999996185303,13.6999998092651,14.1999998092651,50897000,"2019-08-19","TMAS"
14.3000001907349,14.8000001907349,13.8999996185303,14,116229000,"2019-08-20","TMAS"
14,14.1000003814697,13.6000003814697,13.6000003814697,21068000,"2019-08-21","TMAS"
13.6999998092651,14,13.5,13.5,15922000,"2019-08-22","TMAS"
13.5,13.6999998092651,13.1000003814697,13.3000001907349,11012000,"2019-08-23","TMAS"
13.3999996185303,13.8999996185303,13.1999998092651,13.6999998092651,18782000,"2019-08-26","TMAS"
13.8999996185303,14,13.6999998092651,13.8000001907349,10488000,"2019-08-27","TMAS"
13.8000001907349,14,13.5,13.5,7007000,"2019-08-28","TMAS"
13.6000003814697,13.8999996185303,12.8999996185303,13,71835000,"2019-08-29","TMAS"
13,13.1999998092651,12.5,12.5,34676000,"2019-08-30","TMAS"
12.6999998092651,12.8000001907349,12.1000003814697,12.3000001907349,26199000,"2019-09-02","TMAS"
12.3000001907349,12.8000001907349,12.3000001907349,12.5,8412000,"2019-09-03","TMAS"
12.6000003814697,12.6999998092651,12.1000003814697,12.3999996185303,12032000,"2019-09-04","TMAS"
12.3999996185303,12.8999996185303,11.6000003814697,11.8999996185303,58790000,"2019-09-05","TMAS"
12,12.3999996185303,11.8000001907349,11.8999996185303,49425000,"2019-09-06","TMAS"
11.8999996185303,13.5,11.6999998092651,11.8000001907349,148444000,"2019-09-09","TMAS"
11.8999996185303,12.3999996185303,11.8999996185303,12.1999998092651,46777000,"2019-09-10","TMAS"
12.3000001907349,12.6999998092651,11.8000001907349,12.1000003814697,147402000,"2019-09-11","TMAS"
12.3000001907349,16.2999992370605,12.1000003814697,15.3999996185303,3055935000,"2019-09-12","TMAS"
16,17.5,13.6999998092651,14.1000003814697,2012083000,"2019-09-13","TMAS"
14.1000003814697,14.3999996185303,13,13.5,159099000,"2019-09-16","TMAS"
13.5,14.5,13.1000003814697,13.3000001907349,226990000,"2019-09-17","TMAS"
13.5,13.8000001907349,12.6999998092651,13,215879000,"2019-09-18","TMAS"
12.8999996185303,13.1999998092651,12.3999996185303,12.6000003814697,117105000,"2019-09-19","TMAS"
12.6000003814697,13.6000003814697,12.3000001907349,12.6000003814697,514162000,"2019-09-20","TMAS"
13,13.1999998092651,12.3999996185303,12.5,248395000,"2019-09-23","TMAS"
12.6000003814697,12.6000003814697,12,12.1999998092651,103352000,"2019-09-24","TMAS"
12.3999996185303,12.8999996185303,12.1000003814697,12.5,212269000,"2019-09-25","TMAS"
12.6000003814697,12.8999996185303,12.3999996185303,12.6000003814697,111898000,"2019-09-26","TMAS"
12.8000001907349,12.8999996185303,12.3999996185303,12.5,78526000,"2019-09-27","TMAS"
12.5,12.6999998092651,12.3000001907349,12.3000001907349,56666000,"2019-09-30","TMAS"
12.6000003814697,12.8000001907349,12,12.3000001907349,68797000,"2019-10-01","TMAS"
12.3000001907349,12.5,11.8999996185303,11.8999996185303,81425000,"2019-10-02","TMAS"
11.8999996185303,12,11.3000001907349,11.3000001907349,120172000,"2019-10-03","TMAS"
11.5,11.8000001907349,11.3999996185303,11.3999996185303,40060000,"2019-10-04","TMAS"
11.6000003814697,11.8000001907349,11.1000003814697,11.1999998092651,81588000,"2019-10-07","TMAS"
11.1999998092651,12.3999996185303,11.1999998092651,11.8999996185303,389637000,"2019-10-08","TMAS"
12.1000003814697,12.1999998092651,11.6999998092651,11.6999998092651,122405000,"2019-10-09","TMAS"
11.6999998092651,11.8999996185303,11.3999996185303,11.5,76254000,"2019-10-10","TMAS"
11.6000003814697,12.1999998092651,11.5,11.8000001907349,125520000,"2019-10-11","TMAS"
12,12.1999998092651,11.6000003814697,11.6999998092651,145877000,"2019-10-14","TMAS"
11.6999998092651,12,11.6000003814697,11.6999998092651,59899000,"2019-10-15","TMAS"
11.6999998092651,11.8999996185303,11.3999996185303,11.5,115871000,"2019-10-16","TMAS"
11.6000003814697,11.8000001907349,11.5,11.6999998092651,41196000,"2019-10-17","TMAS"
11.8000001907349,12.3000001907349,11.6000003814697,11.6999998092651,255100000,"2019-10-18","TMAS"
11.6999998092651,12.6000003814697,11.6999998092651,12.1000003814697,357822000,"2019-10-21","TMAS"
12.1999998092651,12.3999996185303,11.8999996185303,12,120243000,"2019-10-22","TMAS"
12,12.1999998092651,11.8999996185303,12,60976000,"2019-10-23","TMAS"
12.1000003814697,12.1999998092651,11.6999998092651,11.8000001907349,113222000,"2019-10-24","TMAS"
11.8000001907349,12,11.6999998092651,11.6999998092651,71633000,"2019-10-25","TMAS"
11.6999998092651,12.1000003814697,11.6999998092651,12,89747000,"2019-10-28","TMAS"
12.1999998092651,12.1999998092651,11.6999998092651,11.8999996185303,86985000,"2019-10-29","TMAS"
11.8999996185303,12.1000003814697,11.8000001907349,11.8000001907349,1.06e+08,"2019-10-30","TMAS"
12,12.3000001907349,11.8999996185303,12,122139000,"2019-10-31","TMAS"
12,12.1000003814697,11.3999996185303,11.8000001907349,113923000,"2019-11-01","TMAS"
11.8000001907349,11.8999996185303,11.6000003814697,11.8000001907349,73495000,"2019-11-04","TMAS"
11.6999998092651,11.8999996185303,11.5,11.6000003814697,40113000,"2019-11-05","TMAS"
11.6999998092651,11.8000001907349,11.5,11.5,32376000,"2019-11-06","TMAS"
11.5,11.6999998092651,11.3000001907349,11.5,36523000,"2019-11-07","TMAS"
11.6000003814697,11.6000003814697,11.3000001907349,11.5,26338000,"2019-11-08","TMAS"
11.6000003814697,11.6999998092651,11.3000001907349,11.5,19165000,"2019-11-11","TMAS"
11.5,11.6000003814697,11.3000001907349,11.5,45862000,"2019-11-12","TMAS"
11.5,11.6000003814697,11.3000001907349,11.3000001907349,43285000,"2019-11-13","TMAS"
11.5,11.6000003814697,11.1999998092651,11.3999996185303,29079000,"2019-11-14","TMAS"
11.5,11.5,11.1999998092651,11.3000001907349,31977000,"2019-11-15","TMAS"
11.3000001907349,11.8000001907349,11.3000001907349,11.5,43374000,"2019-11-18","TMAS"
11,11.5,11,11.3999996185303,23425000,"2019-11-19","TMAS"
11.1999998092651,11.5,11.1999998092651,11.3999996185303,33040000,"2019-11-20","TMAS"
11,11.3999996185303,11,11.1999998092651,23135000,"2019-11-21","TMAS"
11.3999996185303,11.3999996185303,10.8999996185303,11.1000003814697,53430000,"2019-11-22","TMAS"
11.1000003814697,11.1000003814697,10.8999996185303,11,24031000,"2019-11-25","TMAS"
11,11.1999998092651,10.6999998092651,10.8999996185303,31340000,"2019-11-26","TMAS"
10.8999996185303,10.8999996185303,10.3999996185303,10.5,25980000,"2019-11-27","TMAS"
10.1999998092651,11.1999998092651,9.5,9.89999961853027,104481000,"2019-11-28","TMAS"
9.10000038146973,10.1999998092651,9.10000038146973,9.69999980926514,44582000,"2019-11-29","TMAS"
9.69999980926514,10.6999998092651,9.69999980926514,10.5,40900000,"2019-12-02","TMAS"
10.5,10.6999998092651,10.1000003814697,10.1000003814697,22159000,"2019-12-03","TMAS"
9.89999961853027,10.1999998092651,9.69999980926514,9.89999961853027,41394000,"2019-12-04","TMAS"
9.89999961853027,10.1999998092651,9.89999961853027,9.89999961853027,24335000,"2019-12-05","TMAS"
10,10.3000001907349,9.89999961853027,9.89999961853027,17048000,"2019-12-06","TMAS"
9.89999961853027,10.1999998092651,9.89999961853027,10,16388000,"2019-12-09","TMAS"
10,10.1000003814697,9.80000019073486,9.89999961853027,24751000,"2019-12-10","TMAS"
9.89999961853027,10.1999998092651,9.89999961853027,9.89999961853027,6779000,"2019-12-11","TMAS"
9.89999961853027,10,9.69999980926514,9.69999980926514,31308000,"2019-12-12","TMAS"
9.80000019073486,10,9.80000019073486,9.89999961853027,11437000,"2019-12-13","TMAS"
10,10,9.80000019073486,9.80000019073486,17263000,"2019-12-16","TMAS"
9.89999961853027,9.89999961853027,9.69999980926514,9.80000019073486,29655000,"2019-12-17","TMAS"
9.80000019073486,10,9.80000019073486,9.89999961853027,21357000,"2019-12-18","TMAS"
9.89999961853027,11.8999996185303,9.89999961853027,10.6999998092651,240051000,"2019-12-19","TMAS"
10.6999998092651,10.8999996185303,10.1999998092651,10.3999996185303,56777000,"2019-12-20","TMAS"
10.3999996185303,10.5,10,10.1000003814697,31010000,"2019-12-23","TMAS"
10.1000003814697,10.3999996185303,10,10.1999998092651,35974000,"2019-12-26","TMAS"
10.1999998092651,10.3999996185303,10.1000003814697,10.1000003814697,24062000,"2019-12-27","TMAS"
10.1000003814697,10.5,10.1000003814697,10.1999998092651,31708000,"2019-12-30","TMAS"
10.3999996185303,10.8999996185303,10.1999998092651,10.3999996185303,63032000,"2020-01-02","TMAS"
10.3999996185303,10.5,10.1000003814697,10.3000001907349,48156000,"2020-01-03","TMAS"
10.3000001907349,10.5,10.1999998092651,10.1999998092651,51196000,"2020-01-06","TMAS"
10.3000001907349,10.3999996185303,10,10.1999998092651,63367000,"2020-01-07","TMAS"
10.1999998092651,10.1999998092651,10,10.1000003814697,29457000,"2020-01-08","TMAS"
10.1000003814697,10.1999998092651,10,10,13142000,"2020-01-09","TMAS"
10.1000003814697,10.1999998092651,10.1000003814697,10.1000003814697,6757000,"2020-01-10","TMAS"
10.1000003814697,10.1999998092651,10,10,14142000,"2020-01-13","TMAS"
10,10.3999996185303,9.89999961853027,10.1999998092651,32867000,"2020-01-14","TMAS"
10.3000001907349,10.3000001907349,9.89999961853027,10,26317000,"2020-01-15","TMAS"
10,11,9.80000019073486,10,162426000,"2020-01-16","TMAS"
10,10.3000001907349,10,10.1000003814697,20643000,"2020-01-17","TMAS"
10.1000003814697,10.1999998092651,10,10.1000003814697,23132000,"2020-01-20","TMAS"
10.1000003814697,10.1999998092651,9.89999961853027,10,21494000,"2020-01-21","TMAS"
10,10,9.80000019073486,9.80000019073486,24316000,"2020-01-22","TMAS"
9.80000019073486,10,9.80000019073486,9.80000019073486,12045000,"2020-01-23","TMAS"
10,10,9.80000019073486,9.89999961853027,7887000,"2020-01-24","TMAS"
9.89999961853027,9.89999961853027,9.19999980926514,9.19999980926514,48653000,"2020-01-27","TMAS"
9.19999980926514,9.30000019073486,8.69999980926514,9.30000019073486,42829000,"2020-01-28","TMAS"
8.5,9.60000038146973,8.5,9.39999961853027,30586000,"2020-01-29","TMAS"
9.5,9.60000038146973,9.19999980926514,9.19999980926514,11166000,"2020-01-30","TMAS"
9.19999980926514,9.39999961853027,9,9.19999980926514,11893000,"2020-01-31","TMAS"
8.5,9.19999980926514,8.5,9.10000038146973,26321000,"2020-02-03","TMAS"
8.30000019073486,9.19999980926514,8.30000019073486,9,8551000,"2020-02-04","TMAS"
9,9.5,9,9,14192000,"2020-02-05","TMAS"
9.10000038146973,9.39999961853027,9,9.19999980926514,11001000,"2020-02-06","TMAS"
9.30000019073486,9.39999961853027,9,9.10000038146973,11654000,"2020-02-07","TMAS"
9.10000038146973,9.30000019073486,8.89999961853027,8.89999961853027,21989000,"2020-02-10","TMAS"
9,9.10000038146973,8.89999961853027,9,7588000,"2020-02-11","TMAS"
9.19999980926514,9.19999980926514,8.69999980926514,8.80000019073486,14574000,"2020-02-12","TMAS"
8.80000019073486,9,8.5,8.69999980926514,25372000,"2020-02-13","TMAS"
8.69999980926514,8.89999961853027,8.5,8.69999980926514,40207000,"2020-02-14","TMAS"
8.69999980926514,8.69999980926514,8.5,8.5,31733000,"2020-02-17","TMAS"
8,8.80000019073486,8,8.60000038146973,17325000,"2020-02-18","TMAS"
8.69999980926514,8.80000019073486,8.60000038146973,8.60000038146973,9658000,"2020-02-19","TMAS"
8.80000019073486,9.39999961853027,8.80000019073486,8.89999961853027,24980000,"2020-02-20","TMAS"
9,9.19999980926514,8.80000019073486,8.80000019073486,19857000,"2020-02-21","TMAS"
9.10000038146973,9.10000038146973,8.39999961853027,8.39999961853027,24525000,"2020-02-24","TMAS"
8.39999961853027,8.60000038146973,8.19999980926514,8.39999961853027,7034000,"2020-02-25","TMAS"
8.39999961853027,8.5,7.90000009536743,8,25141000,"2020-02-26","TMAS"
8.10000038146973,8.19999980926514,6.09999990463257,8.10000038146973,78178000,"2020-02-27","TMAS"
7.59999990463257,7.69999980926514,6.59999990463257,7.5,46450000,"2020-02-28","TMAS"
7.40000009536743,7.90000009536743,7,7.40000009536743,17544000,"2020-03-02","TMAS"
7.40000009536743,8.39999961853027,7.40000009536743,7.90000009536743,45021000,"2020-03-03","TMAS"
7.90000009536743,8.19999980926514,7.80000019073486,8.10000038146973,15732000,"2020-03-04","TMAS"
8.19999980926514,8.39999961853027,7.90000009536743,8,18820000,"2020-03-05","TMAS"
7.90000009536743,8.10000038146973,7.80000019073486,7.90000009536743,6116000,"2020-03-06","TMAS"
7.59999990463257,8,7.40000009536743,7.59999990463257,24668000,"2020-03-09","TMAS"
7.5,7.80000019073486,7.5,7.5,14786000,"2020-03-10","TMAS"
7.80000019073486,7.80000019073486,7.30000019073486,7.30000019073486,14390000,"2020-03-11","TMAS"
7.19999980926514,7.30000019073486,6.69999980926514,6.80000019073486,21349000,"2020-03-12","TMAS"
6.69999980926514,6.69999980926514,6.40000009536743,6.59999990463257,14325000,"2020-03-13","TMAS"
6.59999990463257,7.90000009536743,6.19999980926514,6.19999980926514,34991000,"2020-03-16","TMAS"
6.19999980926514,6.40000009536743,5.80000019073486,5.80000019073486,45039000,"2020-03-17","TMAS"
5.69999980926514,6,5.5,5.59999990463257,21348000,"2020-03-18","TMAS"
5.40000009536743,5.59999990463257,5.30000019073486,5.5,19143000,"2020-03-19","TMAS"
5.40000009536743,6.40000009536743,5.30000019073486,6,10316000,"2020-03-20","TMAS"
6.40000009536743,8,5.59999990463257,7.30000019073486,58802000,"2020-03-23","TMAS"
7.59999990463257,8.19999980926514,7,8.19999980926514,57164000,"2020-03-24","TMAS"
8.19999980926514,9.10000038146973,7.90000009536743,8.10000038146973,43748000,"2020-03-26","TMAS"
8.10000038146973,9.60000038146973,7.90000009536743,8.19999980926514,100034000,"2020-03-27","TMAS"
8.19999980926514,8.19999980926514,7.80000019073486,7.80000019073486,24953000,"2020-03-30","TMAS"
7.90000009536743,8.89999961853027,7.5,8.10000038146973,51774000,"2020-03-31","TMAS"
8.10000038146973,8.30000019073486,7.90000009536743,7.90000009536743,6550000,"2020-04-01","TMAS"
8.10000038146973,8.5,7.40000009536743,8,25218000,"2020-04-02","TMAS"
8.19999980926514,9.89999961853027,8.10000038146973,9.89999961853027,85672000,"2020-04-03","TMAS"
10,10.8999996185303,9.30000019073486,9.80000019073486,114332000,"2020-04-06","TMAS"
9.80000019073486,10,9.19999980926514,9.19999980926514,67664000,"2020-04-07","TMAS"
9.19999980926514,9.19999980926514,8.60000038146973,9,111189000,"2020-04-08","TMAS"
8.80000019073486,9,8.39999961853027,8.69999980926514,12635000,"2020-04-09","TMAS"
8.69999980926514,8.69999980926514,8.30000019073486,8.5,9503000,"2020-04-13","TMAS"
8.60000038146973,9.80000019073486,8.60000038146973,9.60000038146973,102835000,"2020-04-14","TMAS"
9.60000038146973,9.80000019073486,9.30000019073486,9.39999961853027,50702000,"2020-04-15","TMAS"
9.5,10.5,9.19999980926514,10.1000003814697,194563000,"2020-04-16","TMAS"
10.3000001907349,10.3000001907349,9.60000038146973,9.69999980926514,46133000,"2020-04-17","TMAS"
9.10000038146973,10,9.10000038146973,9.60000038146973,16487000,"2020-04-20","TMAS"
9,11.8000001907349,9,10.6999998092651,440642000,"2020-04-21","TMAS"
10,10.8999996185303,10,10.3000001907349,87798000,"2020-04-22","TMAS"
9.80000019073486,10.3999996185303,9.80000019073486,10.1999998092651,19176000,"2020-04-23","TMAS"
10.6999998092651,10.6999998092651,9.5,10.6000003814697,32401000,"2020-04-24","TMAS"
11.3999996185303,11.3999996185303,9.89999961853027,10,13954000,"2020-04-27","TMAS"
10,10,9.5,9.69999980926514,2508000,"2020-04-28","TMAS"
9.5,10,9.5,9.80000019073486,5107000,"2020-04-29","TMAS"
10,10,9.60000038146973,9.69999980926514,9432000,"2020-04-30","TMAS"
9.80000019073486,9.80000019073486,9.30000019073486,9.39999961853027,3775000,"2020-05-04","TMAS"
9.60000038146973,9.60000038146973,9,9.30000019073486,35184000,"2020-05-05","TMAS"
9.30000019073486,9.5,9,9.39999961853027,25260000,"2020-05-06","TMAS"
9.39999961853027,9.39999961853027,9.10000038146973,9.19999980926514,6853000,"2020-05-08","TMAS"
9.5,9.5,9.19999980926514,9.30000019073486,12027000,"2020-05-11","TMAS"
9.30000019073486,9.5,9,9.10000038146973,5143000,"2020-05-12","TMAS"
9,9.10000038146973,8.5,8.89999961853027,7867000,"2020-05-13","TMAS"
8.69999980926514,9.19999980926514,8.69999980926514,8.89999961853027,3973000,"2020-05-14","TMAS"
9.19999980926514,9.69999980926514,8.60000038146973,9.10000038146973,13541000,"2020-05-15","TMAS"
9.30000019073486,9.30000019073486,8.80000019073486,9.10000038146973,2670000,"2020-05-18","TMAS"
9.10000038146973,9.19999980926514,9,9.10000038146973,2854000,"2020-05-19","TMAS"
8.80000019073486,9.19999980926514,8.80000019073486,9,5245000,"2020-05-20","TMAS"
8.5,9.30000019073486,8.5,9.19999980926514,5326000,"2020-05-26","TMAS"
9.19999980926514,9.19999980926514,8.89999961853027,8.89999961853027,12156000,"2020-05-27","TMAS"
9,9.5,8.89999961853027,9.10000038146973,26626000,"2020-05-28","TMAS"
9.10000038146973,9.30000019073486,8.89999961853027,9.10000038146973,9348000,"2020-05-29","TMAS"
9.10000038146973,9.80000019073486,9,9.30000019073486,17028000,"2020-06-02","TMAS"
9.39999961853027,9.69999980926514,9.10000038146973,9.5,22684000,"2020-06-03","TMAS"
9.5,10.5,9.5,10.5,85029000,"2020-06-04","TMAS"
10.6999998092651,10.8999996185303,9.80000019073486,10.5,40412000,"2020-06-05","TMAS"
10.5,11.3999996185303,10.5,10.8999996185303,26804000,"2020-06-08","TMAS"
11,11.3000001907349,10.1999998092651,10.1999998092651,27273000,"2020-06-09","TMAS"
10.1999998092651,10.8000001907349,10.1999998092651,10.5,44877000,"2020-06-10","TMAS"
10.6000003814697,11.6999998092651,10.5,11.1999998092651,100778000,"2020-06-11","TMAS"
11.1999998092651,11.3999996185303,10.5,11.3999996185303,45041000,"2020-06-12","TMAS"
11.5,11.8999996185303,11.1999998092651,11.1999998092651,42706000,"2020-06-15","TMAS"
10.8000001907349,12,10.8000001907349,11.6999998092651,48691000,"2020-06-16","TMAS"
12.1000003814697,12.5,11.6999998092651,12,56362000,"2020-06-17","TMAS"
12,12.6999998092651,11.8000001907349,12.5,68065000,"2020-06-18","TMAS"
12.6999998092651,13.8000001907349,12.1000003814697,13,144317000,"2020-06-19","TMAS"
13.1000003814697,13.1000003814697,12.1000003814697,12.6000003814697,128154000,"2020-06-22","TMAS"
12.6000003814697,12.8000001907349,12.1000003814697,12.6000003814697,18217000,"2020-06-23","TMAS"
12.6000003814697,13.6000003814697,12.3999996185303,12.6000003814697,104150000,"2020-06-24","TMAS"
12.6000003814697,12.8999996185303,12.1000003814697,12.3000001907349,9326000,"2020-06-25","TMAS"
12.3000001907349,12.6999998092651,12.1999998092651,12.3999996185303,10030000,"2020-06-26","TMAS"
12.3999996185303,12.6000003814697,11.6999998092651,11.8999996185303,12299000,"2020-06-29","TMAS"
11.8999996185303,12.6999998092651,11.8999996185303,12.5,17449000,"2020-06-30","TMAS"
12.5,13.1000003814697,12.1999998092651,12.8999996185303,58127000,"2020-07-01","TMAS"
13.1999998092651,13.1999998092651,12.5,12.8000001907349,20933000,"2020-07-02","TMAS"
12.8000001907349,13,12.3999996185303,12.5,11334000,"2020-07-03","TMAS"
12.5,12.5,12,12.1000003814697,5837000,"2020-07-06","TMAS"
12.1000003814697,12.3000001907349,11.8999996185303,11.8999996185303,6773000,"2020-07-07","TMAS"
11.8999996185303,12.1000003814697,11.5,11.8000001907349,7045000,"2020-07-08","TMAS"
11.8000001907349,12.1000003814697,11,11,41617000,"2020-07-09","TMAS"
10.8999996185303,11,10.3000001907349,10.5,35403000,"2020-07-10","TMAS"
10.8999996185303,10.8999996185303,10.3000001907349,10.6000003814697,5442000,"2020-07-13","TMAS"
10.6000003814697,10.6999998092651,10.3999996185303,10.6999998092651,3516000,"2020-07-14","TMAS"
11,11,10,10.3999996185303,14424000,"2020-07-15","TMAS"
10.3000001907349,10.5,10.3000001907349,10.3999996185303,3813000,"2020-07-16","TMAS"
10.5,10.6999998092651,10.1999998092651,10.1999998092651,1564000,"2020-07-17","TMAS"
10.1999998092651,10.3999996185303,10,10.1999998092651,1246000,"2020-07-20","TMAS"
10.1999998092651,10.3999996185303,10.1000003814697,10.3999996185303,3010000,"2020-07-21","TMAS"
10.3999996185303,10.6000003814697,10.1999998092651,10.5,4519000,"2020-07-22","TMAS"
10.6000003814697,10.6999998092651,10.1999998092651,10.5,20602000,"2020-07-23","TMAS"
10.3999996185303,12.5,10.3999996185303,11.8000001907349,208680000,"2020-07-24","TMAS"
11.8999996185303,12.3999996185303,11.6000003814697,11.8000001907349,48082000,"2020-07-27","TMAS"
11.8000001907349,12.1000003814697,11.6000003814697,12.1000003814697,20455000,"2020-07-28","TMAS"
12.1999998092651,13.1000003814697,11.6999998092651,11.8000001907349,121110000,"2020-07-29","TMAS"
11.8000001907349,11.8999996185303,11,11.1000003814697,18813000,"2020-07-30","TMAS"
11.1000003814697,11.3999996185303,10.3999996185303,10.6000003814697,31874000,"2020-08-03","TMAS"
10.6000003814697,12.6000003814697,10.1999998092651,10.6000003814697,212921000,"2020-08-04","TMAS"
10.8999996185303,11.1999998092651,10.3999996185303,10.8000001907349,25557000,"2020-08-05","TMAS"
11,11.6999998092651,10.6999998092651,11.1000003814697,39442000,"2020-08-06","TMAS"
11.1000003814697,11.3999996185303,11,11,14835000,"2020-08-07","TMAS"
11,11,10.5,10.8000001907349,17052000,"2020-08-10","TMAS"
11,11,10.6000003814697,10.6999998092651,11299000,"2020-08-11","TMAS"
10.8000001907349,11,10.6999998092651,10.8000001907349,11535000,"2020-08-12","TMAS"
11,11.5,10.8000001907349,10.8000001907349,35169000,"2020-08-13","TMAS"
10.8999996185303,11.3000001907349,10.8000001907349,10.8999996185303,12474000,"2020-08-14","TMAS"
10.8000001907349,11.1999998092651,10.6000003814697,10.8999996185303,13404000,"2020-08-18","TMAS"
10.8999996185303,11,10.8000001907349,10.8999996185303,4453000,"2020-08-19","TMAS"
11,11.1999998092651,10.8000001907349,10.8999996185303,11559000,"2020-08-24","TMAS"
11,12.3999996185303,10.8999996185303,11.6999998092651,194835000,"2020-08-25","TMAS"
11.8000001907349,11.8999996185303,11.3000001907349,11.3000001907349,30766000,"2020-08-26","TMAS"
11.3000001907349,12.1999998092651,11.1000003814697,11.6999998092651,53838000,"2020-08-27","TMAS"
11.6999998092651,11.8999996185303,11.3999996185303,11.3999996185303,10726000,"2020-08-28","TMAS"
11.8000001907349,11.8000001907349,11.1000003814697,11.3000001907349,23202000,"2020-08-31","TMAS"
11.3000001907349,11.6000003814697,11.1000003814697,11.6000003814697,7611000,"2020-09-01","TMAS"
11.6000003814697,11.8999996185303,11.1999998092651,11.3999996185303,28065000,"2020-09-02","TMAS"
11.5,11.6000003814697,11.1999998092651,11.1999998092651,13110000,"2020-09-03","TMAS"
11.3999996185303,11.5,11,11.3000001907349,10695000,"2020-09-04","TMAS"
11.3000001907349,11.3000001907349,10.8999996185303,11,11859000,"2020-09-07","TMAS"
11,11.3000001907349,10.6999998092651,11.1999998092651,12338000,"2020-09-08","TMAS"
11,11.1000003814697,10.8000001907349,10.8999996185303,14628000,"2020-09-09","TMAS"
10.8000001907349,10.8000001907349,10.1999998092651,10.1999998092651,19678000,"2020-09-10","TMAS"
9.69999980926514,10.3000001907349,9.5,10.1999998092651,34433000,"2020-09-11","TMAS"
10.3999996185303,11.3000001907349,10.1999998092651,10.6000003814697,78157000,"2020-09-14","TMAS"
10.8000001907349,10.8000001907349,10.1000003814697,10.3000001907349,18253000,"2020-09-15","TMAS"
10.3999996185303,10.6000003814697,10.1999998092651,10.5,9691000,"2020-09-16","TMAS"
10.3999996185303,10.5,10.1999998092651,10.1999998092651,9039000,"2020-09-17","TMAS"
10.1999998092651,10.3999996185303,10.1000003814697,10.1999998092651,8444000,"2020-09-18","TMAS"
10.3000001907349,10.3000001907349,10,10.1000003814697,13071000,"2020-09-21","TMAS"
10.1000003814697,10.6000003814697,9.89999961853027,10.3000001907349,41615000,"2020-09-22","TMAS"
10.3000001907349,10.8000001907349,10.1000003814697,10.5,32451000,"2020-09-23","TMAS"
10.3999996185303,12,10,11.3000001907349,131178000,"2020-09-24","TMAS"
11.3000001907349,11.3999996185303,10.6999998092651,10.8999996185303,39918000,"2020-09-25","TMAS"
10.8999996185303,11.5,10.8000001907349,11.1999998092651,22671000,"2020-09-28","TMAS"
11.1999998092651,12,10.8000001907349,10.8000001907349,168401000,"2020-09-29","TMAS"
10.8999996185303,11,10.5,10.8000001907349,15227000,"2020-09-30","TMAS"
10.8000001907349,11,10.5,10.6000003814697,14856000,"2020-10-01","TMAS"
10.6999998092651,10.8999996185303,10.5,10.5,10531000,"2020-10-02","TMAS"
10.6999998092651,11.1000003814697,10.5,11,25925000,"2020-10-05","TMAS"
11,11.1999998092651,10.6999998092651,10.8999996185303,4008000,"2020-10-06","TMAS"
10.8999996185303,11.1000003814697,10.6999998092651,10.6999998092651,14690000,"2020-10-07","TMAS"
10.6999998092651,11.3999996185303,10.6999998092651,11,49103000,"2020-10-08","TMAS"
10.8999996185303,11.1999998092651,10.5,10.8000001907349,16359000,"2020-10-09","TMAS"
10.8000001907349,11.6000003814697,10.5,10.8000001907349,120543000,"2020-10-12","TMAS"
10.6999998092651,10.8999996185303,10.6999998092651,10.6999998092651,6766000,"2020-10-13","TMAS"
11,11,10.6999998092651,10.6999998092651,7086000,"2020-10-14","TMAS"
10.6999998092651,10.8000001907349,10.6000003814697,10.6999998092651,3385000,"2020-10-15","TMAS"
10.6000003814697,10.8999996185303,10.5,10.6000003814697,4713000,"2020-10-16","TMAS"
10.8000001907349,11.3000001907349,10.8000001907349,11.1999998092651,47036000,"2020-10-19","TMAS"
11.3000001907349,11.5,10.6999998092651,11,39377000,"2020-10-20","TMAS"
11,11,10.6999998092651,10.8000001907349,9223000,"2020-10-21","TMAS"
10.6999998092651,10.8000001907349,10.5,10.8000001907349,5950000,"2020-10-22","TMAS"
10.8000001907349,10.8000001907349,10.5,10.6000003814697,7202000,"2020-10-23","TMAS"
10.8000001907349,11,10.6999998092651,10.8000001907349,47610000,"2020-10-26","TMAS"
10.8000001907349,12.1000003814697,10.8000001907349,11.1999998092651,241728000,"2020-10-27","TMAS"
11.1999998092651,12.1999998092651,11,12.1999998092651,247582000,"2020-11-02","TMAS"
12.3000001907349,12.8000001907349,11.5,11.6000003814697,136617000,"2020-11-03","TMAS"
11.6000003814697,11.8000001907349,10.8000001907349,11,115656000,"2020-11-04","TMAS"
11.1000003814697,11.8000001907349,11.1000003814697,11.5,44135000,"2020-11-05","TMAS"
11.3999996185303,11.8000001907349,11.3999996185303,11.6000003814697,43408000,"2020-11-06","TMAS"
11.6000003814697,11.8000001907349,11.3000001907349,11.6000003814697,17835000,"2020-11-09","TMAS"
11.6000003814697,11.8999996185303,11.5,11.6999998092651,21035000,"2020-11-10","TMAS"
11.8000001907349,11.8999996185303,11.6000003814697,11.6999998092651,23027000,"2020-11-11","TMAS"
11.6999998092651,11.8999996185303,11.5,11.5,7324000,"2020-11-12","TMAS"
11.6000003814697,11.6999998092651,11.3999996185303,11.5,3891000,"2020-11-13","TMAS"
11.6000003814697,11.8999996185303,11.6000003814697,11.6999998092651,19090000,"2020-11-16","TMAS"
12,12,11.6999998092651,12,18997000,"2020-11-17","TMAS"
12,12.3000001907349,11.8000001907349,11.8999996185303,30422000,"2020-11-18","TMAS"
11.8999996185303,13.1999998092651,11.8999996185303,13.1999998092651,68319000,"2020-11-19","TMAS"
13.1000003814697,13.1000003814697,12.3999996185303,12.8000001907349,26554000,"2020-11-20","TMAS"
13,13,12.3999996185303,12.3999996185303,5901000,"2020-11-23","TMAS"
12.5,12.8000001907349,12.3999996185303,12.6999998092651,7496000,"2020-11-24","TMAS"
12.8000001907349,13.5,12.8000001907349,13,45919000,"2020-11-25","TMAS"
13.1000003814697,13.3999996185303,12.6000003814697,12.6000003814697,7870000,"2020-11-26","TMAS"
12,12.8999996185303,11.8999996185303,12.6000003814697,29667000,"2020-11-27","TMAS"
12.6000003814697,12.6999998092651,11.8999996185303,12.5,35697000,"2020-11-30","TMAS"
12.5,12.5,12.1000003814697,12.3999996185303,6269000,"2020-12-01","TMAS"
12.3999996185303,12.5,12.1000003814697,12.1999998092651,13665000,"2020-12-02","TMAS"
12.1999998092651,12.5,11.8999996185303,12.1999998092651,16539000,"2020-12-03","TMAS"
12.1999998092651,14.1000003814697,12.1000003814697,13.1000003814697,137491000,"2020-12-04","TMAS"
13.3000001907349,13.3000001907349,12.5,12.8999996185303,32867000,"2020-12-07","TMAS"
12.8999996185303,13.8999996185303,12.8000001907349,13.1000003814697,72508000,"2020-12-08","TMAS"
13.1000003814697,13.6000003814697,12.6000003814697,12.6999998092651,26174000,"2020-12-10","TMAS"
12.8999996185303,13.6999998092651,12.6000003814697,13.6000003814697,104314000,"2020-12-11","TMAS"
13.6000003814697,13.8999996185303,13.1999998092651,13.3000001907349,32442000,"2020-12-14","TMAS"
13.3000001907349,13.5,12.8000001907349,12.8000001907349,15997000,"2020-12-15","TMAS"
13,13.5,13,13.1999998092651,87292000,"2020-12-16","TMAS"
13.1999998092651,13.3999996185303,12.6000003814697,12.8000001907349,31078000,"2020-12-17","TMAS"
12.8000001907349,13,12.6000003814697,13,15861000,"2020-12-18","TMAS"
13.1000003814697,14.3999996185303,13.1000003814697,14.3000001907349,143774000,"2020-12-21","TMAS"
14.3000001907349,14.3000001907349,13.3000001907349,13.3999996185303,85975000,"2020-12-22","TMAS"
13.5,14,13,13.8999996185303,41987000,"2020-12-23","TMAS"
13.8999996185303,14.5,13.6999998092651,14.1999998092651,67679000,"2020-12-28","TMAS"
14.3000001907349,15.6999998092651,14.1999998092651,14.1999998092651,124300000,"2020-12-29","TMAS"
14.3000001907349,14.5,13.3000001907349,13.8000001907349,63025000,"2020-12-30","TMAS"
13.8000001907349,14,13.1000003814697,13.8000001907349,26935000,"2021-01-04","TMAS"
13.8000001907349,14.5,13.6999998092651,14,28937000,"2021-01-05","TMAS"
14.5,14.5,13.3000001907349,13.8000001907349,12981000,"2021-01-06","TMAS"
13.8000001907349,14.1999998092651,13.8000001907349,14.1000003814697,15507000,"2021-01-07","TMAS"
14.1000003814697,14.3999996185303,13.6999998092651,13.8999996185303,11494000,"2021-01-08","TMAS"
14,14,13.6999998092651,13.8999996185303,16938000,"2021-01-11","TMAS"
13.8999996185303,14,13.3999996185303,13.6000003814697,13306000,"2021-01-12","TMAS"
13.6000003814697,13.8000001907349,13.3000001907349,13.5,15221000,"2021-01-13","TMAS"
13.5,13.5,12.8999996185303,13.1000003814697,36310000,"2021-01-14","TMAS"
13.1000003814697,13.3999996185303,12.8999996185303,13.3999996185303,12358000,"2021-01-15","TMAS"
13.3999996185303,13.6000003814697,13.1000003814697,13.3000001907349,12605000,"2021-01-18","TMAS"
13.3999996185303,13.3999996185303,12.3999996185303,12.3999996185303,25577000,"2021-01-19","TMAS"
12.3999996185303,12.6999998092651,12,12.6000003814697,13247000,"2021-01-20","TMAS"
13.1999998092651,13.1999998092651,12.6000003814697,12.6999998092651,15442000,"2021-01-21","TMAS"
12.6999998092651,13,12.5,12.6000003814697,4872000,"2021-01-22","TMAS"
12.6000003814697,13,12.1000003814697,12.1999998092651,3811000,"2021-01-25","TMAS"
12.1999998092651,13,11.3999996185303,13,27469000,"2021-01-26","TMAS"
12.6999998092651,13,12.1000003814697,13,10041000,"2021-01-27","TMAS"
12.8000001907349,12.8000001907349,12.1000003814697,12.1000003814697,3728000,"2021-01-28","TMAS"
12.1000003814697,12.1000003814697,11.3999996185303,11.6999998092651,7696000,"2021-01-29","TMAS"
11.5,12,11.1999998092651,12,3463000,"2021-02-01","TMAS"
12.1000003814697,12.6999998092651,12,12.3999996185303,1478000,"2021-02-02","TMAS"
12.3999996185303,12.6000003814697,12.1999998092651,12.1999998092651,798000,"2021-02-03","TMAS"
12.1999998092651,12.6999998092651,12,12.6000003814697,3575000,"2021-02-04","TMAS"
12.6000003814697,12.6000003814697,12.1999998092651,12.3000001907349,2265000,"2021-02-05","TMAS"
12.3000001907349,12.3999996185303,12.1000003814697,12.3999996185303,420000,"2021-02-08","TMAS"
12.3999996185303,12.6000003814697,12.1999998092651,12.1999998092651,2791000,"2021-02-09","TMAS"
12.3999996185303,12.5,11.6000003814697,11.8999996185303,13736000,"2021-02-10","TMAS"
11.8999996185303,11.8999996185303,11.6999998092651,11.8000001907349,3891000,"2021-02-11","TMAS"
11.8000001907349,12.8000001907349,11.8000001907349,12.8000001907349,33354000,"2021-02-15","TMAS"
12.8000001907349,13,12,12.1000003814697,26557000,"2021-02-16","TMAS"
12.1000003814697,12.5,11.8000001907349,12.3000001907349,10396000,"2021-02-17","TMAS"
12.1000003814697,12.5,12.1000003814697,12.1000003814697,6466000,"2021-02-18","TMAS"
12.1000003814697,13.1999998092651,12.1000003814697,13,45870000,"2021-02-19","TMAS"
13,13.8999996185303,12.8000001907349,13.8000001907349,57180000,"2021-02-22","TMAS"
13.8999996185303,14.1999998092651,13.1999998092651,14,45418000,"2021-02-23","TMAS"
14,14.5,13.5,14.3000001907349,51640000,"2021-02-24","TMAS"
14.3000001907349,14.3000001907349,13.6999998092651,13.8999996185303,5650000,"2021-02-25","TMAS"
13.8999996185303,14,13.1999998092651,13.5,7973000,"2021-02-26","TMAS"
13.8999996185303,14.5,13.5,13.5,2861000,"2021-03-01","TMAS"
13.5,13.6999998092651,13.3000001907349,13.3999996185303,3818000,"2021-03-02","TMAS"
13.1999998092651,13.5,13.1000003814697,13.1000003814697,5176000,"2021-03-03","TMAS"
13.1000003814697,13.6999998092651,13.1000003814697,13.1999998092651,3076000,"2021-03-04","TMAS"
13.1999998092651,13.3999996185303,13,13.3000001907349,2678000,"2021-03-05","TMAS"
13.3000001907349,13.8999996185303,13,13,4398000,"2021-03-08","TMAS"
12.8999996185303,13.3999996185303,12.8000001907349,12.8000001907349,3590000,"2021-03-09","TMAS"
12.6999998092651,13.8999996185303,12.6999998092651,13.8999996185303,8791000,"2021-03-10","TMAS"
14,14,13.3999996185303,13.5,7653000,"2021-03-12","TMAS"
13.5,13.8000001907349,13.5,13.6000003814697,4994000,"2021-03-15","TMAS"
13.8000001907349,14.3000001907349,13.6000003814697,14.1999998092651,40493000,"2021-03-16","TMAS"
14.1999998092651,15.1999998092651,14,15.1999998092651,89960000,"2021-03-17","TMAS"
15.3000001907349,15.3999996185303,14.5,15.1999998092651,38908000,"2021-03-18","TMAS"
14.6000003814697,15.1000003814697,14.6000003814697,15,8958000,"2021-03-19","TMAS"
15,15.1999998092651,14.6999998092651,14.8000001907349,5321000,"2021-03-22","TMAS"
15,15.5,14.6000003814697,15.3000001907349,13510000,"2021-03-23","TMAS"
15.5,15.5,14.8000001907349,15.1000003814697,26146000,"2021-03-24","TMAS"
15.3999996185303,15.3999996185303,14.6999998092651,15,8590000,"2021-03-25","TMAS"
15,15.8000001907349,14.8999996185303,15.1000003814697,29957000,"2021-03-26","TMAS"
15.1000003814697,16.5,15,15.8000001907349,137519000,"2021-03-29","TMAS"
15.8000001907349,16.1000003814697,15.1999998092651,15.6000003814697,25409000,"2021-03-30","TMAS"
15.8000001907349,16,15.5,15.6000003814697,36098000,"2021-03-31","TMAS"
15.6000003814697,15.8999996185303,15.3000001907349,15.8000001907349,8219000,"2021-04-01","TMAS"
15.8000001907349,15.8000001907349,15.3000001907349,15.3000001907349,21151000,"2021-04-05","TMAS"
15.1999998092651,15.8000001907349,15,15.1999998092651,22215000,"2021-04-06","TMAS"
15.1999998092651,15.3999996185303,14.1999998092651,14.6999998092651,20698000,"2021-04-07","TMAS"
14.6999998092651,15.5,14.6000003814697,15.5,11352000,"2021-04-08","TMAS"
15.5,15.8000001907349,15,15.5,21568000,"2021-04-09","TMAS"
15.6000003814697,15.8000001907349,14.5,14.6999998092651,22831000,"2021-04-12","TMAS"
14.5,15.6999998092651,14.3000001907349,15,21474000,"2021-04-13","TMAS"
15,15.6999998092651,14.6000003814697,15.3999996185303,16790000,"2021-04-14","TMAS"
15.3000001907349,15.8000001907349,15,15.5,14835000,"2021-04-15","TMAS"
15.5,15.8999996185303,14.8999996185303,15.8000001907349,16881000,"2021-04-16","TMAS"
15.8000001907349,16.3999996185303,15.6000003814697,15.8999996185303,4232000,"2021-04-19","TMAS"
15.8999996185303,16,15.3000001907349,15.8000001907349,1030000,"2021-04-20","TMAS"
15.8000001907349,16.2000007629395,15.1999998092651,15.6999998092651,15764000,"2021-04-21","TMAS"
15.6999998092651,15.6999998092651,15.1999998092651,15.3999996185303,4478000,"2021-04-22","TMAS"
15.3999996185303,15.6999998092651,15.3000001907349,15.6999998092651,2812000,"2021-04-23","TMAS"
15.6999998092651,15.6999998092651,15.5,15.6999998092651,241000,"2021-04-26","TMAS"
15.6999998092651,15.8000001907349,15.5,15.6999998092651,3567000,"2021-04-27","TMAS"
15.6999998092651,15.6999998092651,15.3999996185303,15.6999998092651,4085000,"2021-04-28","TMAS"
15.6999998092651,15.8000001907349,15.6000003814697,15.6000003814697,2589000,"2021-04-29","TMAS"
15.5,16.7999992370605,15.5,16.6000003814697,42718000,"2021-04-30","TMAS"
16.7999992370605,17.2000007629395,16.2000007629395,17,16651000,"2021-05-03","TMAS"
17.1000003814697,17.1000003814697,16,16.2999992370605,11148000,"2021-05-04","TMAS"
16.2999992370605,16.7000007629395,16,16.7000007629395,12275000,"2021-05-05","TMAS"
16.7000007629395,16.8999996185303,16.2000007629395,16.7999992370605,7868000,"2021-05-06","TMAS"
16.7999992370605,17.5,16.3999996185303,17.2000007629395,21776000,"2021-05-07","TMAS"
17.5,18,16.6000003814697,17.7000007629395,13989000,"2021-05-10","TMAS"
17.7000007629395,17.7999992370605,17.3999996185303,17.7000007629395,8422000,"2021-05-11","TMAS"
17.7000007629395,17.7999992370605,17.3999996185303,17.3999996185303,4523000,"2021-05-17","TMAS"
17,23.3999996185303,16.7000007629395,22.6000003814697,209582000,"2021-05-18","TMAS"
22.7999992370605,28.2000007629395,22.6000003814697,28.2000007629395,181691000,"2021-05-19","TMAS"
29.6000003814697,35.2000007629395,29,35.2000007629395,233512000,"2021-05-20","TMAS"
38.2000007629395,43,32.7999992370605,36,378698000,"2021-05-21","TMAS"
36.4000015258789,37.4000015258789,33.5999984741211,33.5999984741211,59993000,"2021-05-24","TMAS"
33.5999984741211,33.5999984741211,31.3999996185303,31.3999996185303,8344000,"2021-05-25","TMAS"
29.3999996185303,31.2000007629395,29.3999996185303,29.6000003814697,77344000,"2021-05-27","TMAS"
29.6000003814697,32.4000015258789,27.6000003814697,29,110927000,"2021-05-28","TMAS"
30.3999996185303,36.2000007629395,30.2000007629395,33.7999992370605,390151000,"2021-05-31","TMAS"
34.5999984741211,34.5999984741211,31.6000003814697,31.7999992370605,82779000,"2021-06-02","TMAS"
31.7999992370605,32,30,31.2000007629395,25571000,"2021-06-03","TMAS"
31.2000007629395,33,30.6000003814697,31,29724000,"2021-06-04","TMAS"
31.2000007629395,32,30.6000003814697,31,16244000,"2021-06-07","TMAS"
31.2000007629395,31.6000003814697,29.3999996185303,29.3999996185303,18502000,"2021-06-08","TMAS"
30,35.5999984741211,30,34.7999992370605,143683000,"2021-06-09","TMAS"
35,37.2000007629395,33.2000007629395,36.5999984741211,123861000,"2021-06-10","TMAS"
36.4000015258789,45.5999984741211,36.4000015258789,45.5999984741211,415379000,"2021-06-11","TMAS"
46.5999984741211,47.4000015258789,42.5999984741211,42.5999984741211,183556000,"2021-06-14","TMAS"
42.4000015258789,42.4000015258789,39.7999992370605,39.7999992370605,15654000,"2021-06-15","TMAS"
38.5999984741211,38.5999984741211,37.2000007629395,37.2000007629395,40090000,"2021-06-16","TMAS"
34.5999984741211,41,34.5999984741211,37.4000015258789,218706000,"2021-06-17","TMAS"
37.7999992370605,38.5999984741211,36,36,164444000,"2021-06-18","TMAS"
36.2000007629395,36.7999992370605,33.5999984741211,33.5999984741211,163184000,"2021-06-21","TMAS"
33.5999984741211,33.5999984741211,31.3999996185303,31.3999996185303,6236000,"2021-06-22","TMAS"
29.6000003814697,31.2000007629395,29.3999996185303,29.3999996185303,196737000,"2021-06-23","TMAS"
29.3999996185303,30.3999996185303,27.3999996185303,27.3999996185303,88658000,"2021-06-24","TMAS"
27,27.6000003814697,25.6000003814697,25.6000003814697,90128000,"2021-06-25","TMAS"
26,27.7999992370605,24,24.3999996185303,76170000,"2021-06-28","TMAS"
24.6000003814697,25.2000007629395,22.7999992370605,22.7999992370605,53120000,"2021-06-29","TMAS"
23,24.3999996185303,21.6000003814697,23.6000003814697,56276000,"2021-06-30","TMAS"
23.7999992370605,29.3999996185303,23.7999992370605,29.3999996185303,1166296000,"2021-07-01","TMAS"
29,29.3999996185303,27.3999996185303,27.3999996185303,153097000,"2021-07-02","TMAS"
25.6000003814697,26.2000007629395,25.6000003814697,25.6000003814697,10882000,"2021-07-05","TMAS"
24,24.2000007629395,24,24,24102000,"2021-07-06","TMAS"
23,29.3999996185303,22.6000003814697,26.2000007629395,334985000,"2021-07-07","TMAS"
26.3999996185303,27.6000003814697,24.6000003814697,25.2000007629395,76472000,"2021-07-08","TMAS"
25.2000007629395,26,23.6000003814697,24.6000003814697,48663000,"2021-07-09","TMAS"
24.6000003814697,25.6000003814697,23.7999992370605,24.2000007629395,21965000,"2021-07-12","TMAS"
24.2000007629395,25.6000003814697,23.6000003814697,24.2000007629395,37416000,"2021-07-13","TMAS"
24.3999996185303,24.7999992370605,23.3999996185303,23.7999992370605,24991000,"2021-07-14","TMAS"
23.7999992370605,29.6000003814697,23.7999992370605,28,911947000,"2021-07-15","TMAS"
28.3999996185303,34.4000015258789,26.2000007629395,28.3999996185303,2048361000,"2021-07-16","TMAS"
28.7999992370605,31.6000003814697,26.6000003814697,29.7999992370605,527041000,"2021-07-19","TMAS"
29.7999992370605,31,27.7999992370605,27.7999992370605,157619000,"2021-07-21","TMAS"
27.7999992370605,28.6000003814697,26.6000003814697,26.7999992370605,78719000,"2021-07-22","TMAS"
27,29.3999996185303,27,27.7999992370605,94266000,"2021-07-23","TMAS"
28,30,27.2000007629395,29.3999996185303,174224000,"2021-07-26","TMAS"
30,33.7999992370605,27.7999992370605,28.2000007629395,813061000,"2021-07-27","TMAS"
30,33.2000007629395,28.2000007629395,33,863516000,"2021-07-28","TMAS"
33.4000015258789,33.5999984741211,31,31.6000003814697,490393000,"2021-07-29","TMAS"
31.7999992370605,32.5999984741211,30.6000003814697,31,215517000,"2021-07-30","TMAS"
31,31.6000003814697,29.6000003814697,29.6000003814697,119109000,"2021-08-02","TMAS"
29.7999992370605,31.6000003814697,29.6000003814697,31.3999996185303,179932000,"2021-08-03","TMAS"
31.7999992370605,32.5999984741211,30.7999992370605,31,232690000,"2021-08-04","TMAS"
31.2000007629395,31.3999996185303,30.3999996185303,30.6000003814697,46957000,"2021-08-05","TMAS"
30,32,29.7999992370605,31.2000007629395,161358000,"2021-08-06","TMAS"
31.3999996185303,31.7999992370605,29.2000007629395,29.2000007629395,146219000,"2021-08-09","TMAS"
29.2000007629395,29.3999996185303,27.2000007629395,27.3999996185303,120584000,"2021-08-10","TMAS"
27.3999996185303,29.3999996185303,27.3999996185303,28.6000003814697,98241000,"2021-08-12","TMAS"
28.6000003814697,28.7999992370605,27.2000007629395,27.2000007629395,77243000,"2021-08-13","TMAS"
27.2000007629395,28,26.2000007629395,27,109976000,"2021-08-16","TMAS"
27,28.6000003814697,26.6000003814697,26.6000003814697,96982000,"2021-08-18","TMAS"
26.6000003814697,27.2000007629395,25,25.2000007629395,51186000,"2021-08-19","TMAS"
25.2000007629395,25.7999992370605,24.7999992370605,24.7999992370605,62356000,"2021-08-20","TMAS"
24.7999992370605,27,24.7999992370605,26.3999996185303,69121000,"2021-08-23","TMAS"
26.6000003814697,29.3999996185303,26.3999996185303,26.7999992370605,243518000,"2021-08-24","TMAS"
27.2000007629395,30.2000007629395,27,29.6000003814697,349031000,"2021-08-25","TMAS"
30.3999996185303,31.3999996185303,29,29.2000007629395,295811000,"2021-08-26","TMAS"
29.2000007629395,30,28,28,56214000,"2021-08-27","TMAS"
28.3999996185303,29.2000007629395,28.3999996185303,29,39083000,"2021-08-30","TMAS"
29.2000007629395,29.3999996185303,28.2000007629395,29,56938000,"2021-08-31","TMAS"
29.6000003814697,31,28.3999996185303,28.7999992370605,194093000,"2021-09-01","TMAS"
29,29.3999996185303,28.3999996185303,28.3999996185303,56721000,"2021-09-02","TMAS"
28.3999996185303,28.7999992370605,28,28.3999996185303,26899000,"2021-09-03","TMAS"
28.3999996185303,28.7999992370605,28,28.3999996185303,21470000,"2021-09-06","TMAS"
28.6000003814697,28.6000003814697,28,28.3999996185303,14917000,"2021-09-07","TMAS"
28.6000003814697,28.6000003814697,27.7999992370605,27.7999992370605,17191000,"2021-09-08","TMAS"
27.7999992370605,28.2000007629395,27.6000003814697,27.6000003814697,19413000,"2021-09-09","TMAS"
27.6000003814697,28.2000007629395,27.6000003814697,27.6000003814697,13473000,"2021-09-10","TMAS"
27.6000003814697,28.6000003814697,27.6000003814697,28,21279000,"2021-09-13","TMAS"
28.2000007629395,29.6000003814697,28.2000007629395,28.7999992370605,106188000,"2021-09-14","TMAS"
28.7999992370605,30,28.7999992370605,29.6000003814697,114985000,"2021-09-15","TMAS"
29.7999992370605,30,28.6000003814697,28.7999992370605,67544000,"2021-09-16","TMAS"
29.3999996185303,29.3999996185303,28.3999996185303,28.3999996185303,40659000,"2021-09-17","TMAS"
28.6000003814697,29,28,28.7999992370605,35957000,"2021-09-20","TMAS"
28.7999992370605,28.7999992370605,28,28,30886000,"2021-09-21","TMAS"
28,28.7999992370605,28,28.2000007629395,30372000,"2021-09-22","TMAS"
28.3999996185303,29.3999996185303,28,28.3999996185303,65313000,"2021-09-23","TMAS"
28.3999996185303,31.2000007629395,28.2000007629395,30,487348000,"2021-09-24","TMAS"
30.3999996185303,31.7999992370605,29,29.2000007629395,317002000,"2021-09-27","TMAS"
29.2000007629395,30.3999996185303,28.3999996185303,28.3999996185303,67635000,"2021-09-28","TMAS"
28.2000007629395,28.7999992370605,26.7999992370605,27.7999992370605,134706000,"2021-09-29","TMAS"
28.2000007629395,29.3999996185303,28,28.6000003814697,70906000,"2021-09-30","TMAS"
28.7999992370605,29.2000007629395,28.2000007629395,28.6000003814697,75892000,"2021-10-01","TMAS"
28.6000003814697,30,28.6000003814697,29.6000003814697,110543000,"2021-10-04","TMAS"
29.7999992370605,31.2000007629395,28.7999992370605,28.7999992370605,164689000,"2021-10-05","TMAS"
28.7999992370605,34,28.7999992370605,33.5999984741211,801156000,"2021-10-06","TMAS"
34,34,31.3999996185303,31.3999996185303,279602000,"2021-10-07","TMAS"
31.6000003814697,32,30.2000007629395,31.2000007629395,132501000,"2021-10-08","TMAS"
31.2000007629395,32,30.6000003814697,30.7999992370605,77796000,"2021-10-11","TMAS"
30.7999992370605,31.3999996185303,30.6000003814697,31,50724000,"2021-10-12","TMAS"
31,31.7999992370605,30.6000003814697,30.7999992370605,67538000,"2021-10-13","TMAS"
31.2000007629395,33.2000007629395,30.6000003814697,31.7999992370605,466935000,"2021-10-14","TMAS"
32.2000007629395,32.4000015258789,31.2000007629395,31.2000007629395,97256000,"2021-10-15","TMAS"
31.2000007629395,31.6000003814697,30.7999992370605,31.3999996185303,55623000,"2021-10-18","TMAS"
31.6000003814697,32.5999984741211,31.6000003814697,31.7999992370605,126084000,"2021-10-19","TMAS"
31.7999992370605,32.2000007629395,31.3999996185303,31.6000003814697,55698000,"2021-10-21","TMAS"
31.6000003814697,33.5999984741211,31.2000007629395,31.2000007629395,252546000,"2021-10-22","TMAS"
31.3999996185303,31.6000003814697,31,31.2000007629395,34582000,"2021-10-25","TMAS"
31.2000007629395,32.2000007629395,31,31.2000007629395,52034000,"2021-10-26","TMAS"
31.3999996185303,33.5999984741211,31.2000007629395,32.7999992370605,342437000,"2021-10-27","TMAS"
33.2000007629395,34,31,31,368349000,"2021-10-28","TMAS"
31,31.7999992370605,31,31.6000003814697,63783000,"2021-10-29","TMAS"
32,32.7999992370605,31.6000003814697,32.2000007629395,90089000,"2021-11-01","TMAS"
32.2000007629395,33,31.3999996185303,31.3999996185303,111135000,"2021-11-02","TMAS"
31.3999996185303,32,31.3999996185303,31.7999992370605,33459000,"2021-11-03","TMAS"
32,39.5999984741211,31.7999992370605,39.5999984741211,760631000,"2021-11-04","TMAS"
40.5999984741211,42.7999992370605,37,37.2000007629395,855372000,"2021-11-05","TMAS"
35.7999992370605,41.5999984741211,35.7999992370605,39.7999992370605,461557000,"2021-11-08","TMAS"
38.2000007629395,49.5999984741211,38.2000007629395,49.5999984741211,1408797000,"2021-11-09","TMAS"
51,55,46.2000007629395,48.2000007629395,982632000,"2021-11-10","TMAS"
48.2000007629395,60,48.2000007629395,60,760651000,"2021-11-11","TMAS"
61.5,69,57,61.5,642358000,"2021-11-12","TMAS"
61.5,64,59,60.5,144943000,"2021-11-15","TMAS"
61.5,70.5,59.5,62,461873000,"2021-11-16","TMAS"
63.5,65,61,63.5,118118000,"2021-11-17","TMAS"
63.5,69.5,61.5,64,234715000,"2021-11-18","TMAS"
65.5,80,63.5,76.5,663974000,"2021-11-19","TMAS"
77.5,78,71.5,71.5,148218000,"2021-11-22","TMAS"
71.5,72,66.5,66.5,157929000,"2021-11-23","TMAS"
62,69,62,67,91811000,"2021-11-24","TMAS"
67.5,74,67,73,161321000,"2021-11-25","TMAS"
73,74,70,70,87737000,"2021-11-26","TMAS"
70,81.5,68.5,80,305898000,"2021-11-29","TMAS"
81,98,80,96,648163000,"2021-11-30","TMAS"
97,107.5,89.5,89.5,436619000,"2021-12-01","TMAS"
89.5,95.5,84.5,92.5,237197000,"2021-12-02","TMAS"
93,94.5,88.5,90.5,71482000,"2021-12-03","TMAS"
91,93.5,88.5,89,60069000,"2021-12-06","TMAS"
89,101.5,89,100.5,233842000,"2021-12-07","TMAS"
100.5,100.5,100.5,100.5,0,"2021-12-08","TMAS"
99.5,103,93.5,101,229169000,"2021-12-09","TMAS"
101.5,112.5,101.5,105.5,213813000,"2021-12-10","TMAS"
105.5,128.5,102,121.5,341423000,"2021-12-13","TMAS"
123,151.5,122,151.5,456441000,"2021-12-14","TMAS"
151.5,151.5,151.5,151.5,0,"2021-12-15","TMAS"
151.5,151.5,151.5,151.5,0,"2021-12-16","TMAS"
151.5,151.5,151.5,151.5,0,"2021-12-17","TMAS"
151.5,151.5,151.5,151.5,0,"2021-12-20","TMAS"
151.5,151.5,151.5,151.5,0,"2021-12-21","TMAS"
151.5,151.5,151.5,151.5,0,"2021-12-22","TMAS"
151.5,151.5,151.5,151.5,0,"2021-12-23","TMAS"
141,155.5,141,141,213461000,"2021-12-24","TMAS"
140.5,145,132,137.5,151502000,"2021-12-27","TMAS"
137.5,142.5,135,138,69245000,"2021-12-28","TMAS"
138,146.5,132.5,139,150297000,"2021-12-29","TMAS"
138.5,142,137,137,40972000,"2021-12-30","TMAS"
137,146.5,127.5,143,242224000,"2022-01-03","TMAS"
143,144.5,135.5,136.5,67611000,"2022-01-04","TMAS"
137.5,138.5,128.5,128.5,57332000,"2022-01-05","TMAS"
128.5,137,121.5,127,72666000,"2022-01-06","TMAS"
126.5,127,121,123,45195000,"2022-01-07","TMAS"
119,127,116.5,121,62258000,"2022-01-10","TMAS"
120,128.5,119,125.5,41522000,"2022-01-11","TMAS"
127,130,118.5,121,36499000,"2022-01-12","TMAS"
121,123,117,121,23099000,"2022-01-13","TMAS"
121,125,119,119,17495000,"2022-01-14","TMAS"
119,124,117.5,120.5,21007000,"2022-01-17","TMAS"
120.5,121.5,118,118.5,19911000,"2022-01-18","TMAS"
122,122,118.5,119,9558000,"2022-01-19","TMAS"
118.5,121,118,119,11895000,"2022-01-20","TMAS"
119.5,130.5,119,130.5,49440000,"2022-01-21","TMAS"
135.5,146.5,131,139,150273000,"2022-01-24","TMAS"
139.5,153,136.5,143,119337000,"2022-01-25","TMAS"
144,169.5,141,162,174662000,"2022-01-26","TMAS"
163.5,172,157,166,152329000,"2022-01-27","TMAS"
168,192,163,190,171287000,"2022-01-28","TMAS"
191.5,199,185,195,103214000,"2022-01-31","TMAS"
196.5,217,188.5,213,99091000,"2022-02-02","TMAS"
216,225,207,212,52791000,"2022-02-03","TMAS"
214,253,210,248,164004000,"2022-02-04","TMAS"
253,257,242,247,65272000,"2022-02-07","TMAS"
249,249,230,230,73683000,"2022-02-08","TMAS"
228,242,214,228,80752000,"2022-02-09","TMAS"
230,237,224,229,38933000,"2022-02-10","TMAS"
229,248,229,248,47496000,"2022-02-11","TMAS"
248,252,231,231,63967000,"2022-02-14","TMAS"
231,239,219,234,22339000,"2022-02-15","TMAS"
240,240,231,233,13784000,"2022-02-16","TMAS"
233,237,217,218,47743000,"2022-02-17","TMAS"
217,224,204,207,41306000,"2022-02-18","TMAS"
205,207,193,193,89968000,"2022-02-21","TMAS"
192,194.5,179.5,179.5,39345000,"2022-02-22","TMAS"
177,195.5,168.5,180,109355000,"2022-02-23","TMAS"
180,183.5,167.5,167.5,46487000,"2022-02-24","TMAS"
163,187,163,175,102601000,"2022-02-25","TMAS"
176.5,180,169.5,175,20686000,"2022-03-01","TMAS"
176,176,166.5,168,23047000,"2022-03-02","TMAS"
168,175,168,174,18201000,"2022-03-04","TMAS"
177,182.5,170.5,175.5,30190000,"2022-03-07","TMAS"
175.5,176.5,168.5,170,17981000,"2022-03-08","TMAS"
170.5,185,158.5,185,51645000,"2022-03-09","TMAS"
187,190,174,179,41183000,"2022-03-10","TMAS"
179,208,179,203,130956000,"2022-03-11","TMAS"
205,214,197.5,202,66558000,"2022-03-14","TMAS"
202,205,188,188,46937000,"2022-03-15","TMAS"
183,185,175,175,51497000,"2022-03-16","TMAS"
170.5,184,170,179,40412000,"2022-03-17","TMAS"
179.5,183,176,176,27891000,"2022-03-18","TMAS"
175.5,178.5,170,175.5,18028000,"2022-03-21","TMAS"
175.5,175.5,171,173,9902000,"2022-03-22","TMAS"
173,183.5,173,175.5,45033000,"2022-03-23","TMAS"
176,177.5,173,175.5,11319000,"2022-03-24","TMAS"
176.5,176.5,172,172.5,9403000,"2022-03-25","TMAS"
173,174.5,171,172,11328000,"2022-03-28","TMAS"
172.5,172.5,160,160.5,40248000,"2022-03-29","TMAS"
159,160,150.5,152.5,45021000,"2022-03-30","TMAS"
152.5,161.5,151.5,155,24797000,"2022-03-31","TMAS"
155,162.5,155,162,27515000,"2022-04-01","TMAS"
162.5,167,152,158.5,47271000,"2022-04-04","TMAS"
158.5,166,156.5,165.5,26113000,"2022-04-05","TMAS"
165.5,167.5,159.5,159.5,20146000,"2022-04-06","TMAS"
159.5,160,153.5,155,18754000,"2022-04-07","TMAS"
155.5,161.5,155,160,15213000,"2022-04-08","TMAS"
160,179.5,160,176.5,89709000,"2022-04-11","TMAS"
177.5,183.5,171.5,171.5,110120000,"2022-04-12","TMAS"
173.5,178.5,168.5,176,42413000,"2022-04-13","TMAS"
177,180,173,174.5,32238000,"2022-04-14","TMAS"
174.5,177.5,173,173,25929000,"2022-04-18","TMAS"
173,176,161,161,60406000,"2022-04-19","TMAS"
160,161,154.5,155.5,24548000,"2022-04-20","TMAS"
155.5,174,155.5,174,43873000,"2022-04-21","TMAS"
175.5,200,170,200,251256000,"2022-04-22","TMAS"
202,219,188.5,190.5,228968000,"2022-04-25","TMAS"
192.5,200,177.5,197,117053000,"2022-04-26","TMAS"
197,205,190,193.5,48079000,"2022-04-27","TMAS"
193,197.5,189,190,44508000,"2022-04-28","TMAS"
189.5,202,180,196,101892000,"2022-05-09","TMAS"
197,197,183,188,74703000,"2022-05-10","TMAS"
187.5,200,187.5,189,49712000,"2022-05-11","TMAS"
191,192,176,186.5,59033000,"2022-05-12","TMAS"
186,217,181,209,266755000,"2022-05-13","TMAS"
215,231,210,225,183634000,"2022-05-17","TMAS"
234,245,225,238,114909000,"2022-05-18","TMAS"
242,243,225,239,73637000,"2022-05-19","TMAS"
239,245,234,234,40428000,"2022-05-20","TMAS"
230,239,226,229,28166000,"2022-05-23","TMAS"
229,273,226,273,254831000,"2022-05-24","TMAS"
273,303,270,287,204961000,"2022-05-25","TMAS"
286,313,281,308,129642000,"2022-05-27","TMAS"
312,328,290,301,123604000,"2022-05-30","TMAS"
301,321,301,318,81527000,"2022-05-31","TMAS"
319,336,307,322,105676000,"2022-06-02","TMAS"
325,332,300,304,71757000,"2022-06-03","TMAS"
303,311,286,307,47050000,"2022-06-06","TMAS"
307,312,293,293,28070000,"2022-06-07","TMAS"
284,290,273,276,65680000,"2022-06-08","TMAS"
273,280,261,270,53206000,"2022-06-09","TMAS"
269,275,262,263,29583000,"2022-06-10","TMAS"
261,261,250,254,23343000,"2022-06-13","TMAS"
249,269,248,269,33234000,"2022-06-14","TMAS"
270,282,251,251,78070000,"2022-06-15","TMAS"
250,251,234,238,48789000,"2022-06-16","TMAS"
234,255,234,255,45402000,"2022-06-17","TMAS"
254,255,241,245,19064000,"2022-06-20","TMAS"
245,251,241,244,14843000,"2022-06-21","TMAS"
246,249,238,248,19063000,"2022-06-22","TMAS"
250,250,237,241,16351000,"2022-06-23","TMAS"
241,247,238,247,7884000,"2022-06-24","TMAS"
250,266,247,265,48962000,"2022-06-27","TMAS"
265,271,258,270,36106000,"2022-06-28","TMAS"
269,274,260,260,26468000,"2022-06-29","TMAS"
259,270,245,269,40871000,"2022-06-30","TMAS"
268,269,253,253,19853000,"2022-07-01","TMAS"
251,258,236,241,21869000,"2022-07-04","TMAS"
241,257,241,257,14422000,"2022-07-05","TMAS"
257,262,250,257,11840000,"2022-07-06","TMAS"
258,266,253,261,21276000,"2022-07-07","TMAS"
266,268,259,263,24774000,"2022-07-08","TMAS"
263,266,260,264,13730000,"2022-07-11","TMAS"
267,282,264,282,58210000,"2022-07-12","TMAS"
282,289,272,273,55756000,"2022-07-13","TMAS"
273,277,254,263,89604000,"2022-07-14","TMAS"
265,269,256,258,20113000,"2022-07-15","TMAS"
258,265,255,265,24859000,"2022-07-18","TMAS"
265,278,265,267,36141000,"2022-07-19","TMAS"
269,272,266,268,13809000,"2022-07-20","TMAS"
268,270,261,265,13678000,"2022-07-21","TMAS"
265,266,247,248,41876000,"2022-07-22","TMAS"
247,248,231,238,46601000,"2022-07-25","TMAS"
238,248,238,248,19736000,"2022-07-26","TMAS"
249,253,247,250,16084000,"2022-07-27","TMAS"
255,255,247,247,12618000,"2022-07-28","TMAS"
247,252,244,248,8653000,"2022-07-29","TMAS"
249,257,242,253,21370000,"2022-08-01","TMAS"
255,256,247,252,12965000,"2022-08-02","TMAS"
252,253,248,251,6103000,"2022-08-03","TMAS"
251,252,248,248,7071000,"2022-08-04","TMAS"
247,256,245,256,17632000,"2022-08-05","TMAS"
256,272,254,255,74251000,"2022-08-08","TMAS"
255,260,249,252,11845000,"2022-08-09","TMAS"
252,258,251,254,3993000,"2022-08-10","TMAS"
254,256,251,252,4959000,"2022-08-11","TMAS"
252,258,250,251,5030000,"2022-08-12","TMAS"
260,260,237,238,23182000,"2022-08-15","TMAS"
238,242,232,239,12410000,"2022-08-16","TMAS"
239,245,239,244,8117000,"2022-08-18","TMAS"
244,246,238,242,4680000,"2022-08-19","TMAS"
244,248,236,238,9075000,"2022-08-22","TMAS"
238,244,238,243,3963000,"2022-08-23","TMAS"
243,245,238,238,5420000,"2022-08-24","TMAS"
240,242,238,238,2227000,"2022-08-25","TMAS"
239,247,239,239,7205000,"2022-08-26","TMAS"
239,240,232,234,14872000,"2022-08-29","TMAS"
234,240,232,237,8332000,"2022-08-30","TMAS"
238,247,237,243,17253000,"2022-08-31","TMAS"
245,245,238,240,11062000,"2022-09-01","TMAS"
240,242,237,238,4813000,"2022-09-02","TMAS"
238,242,235,238,8151000,"2022-09-05","TMAS"
238,240,233,237,8947000,"2022-09-06","TMAS"
237,239,234,235,6092000,"2022-09-07","TMAS"
235,236,219,231,35771000,"2022-09-08","TMAS"
231,232,222,224,11116000,"2022-09-09","TMAS"
224,225,212,212,26364000,"2022-09-12","TMAS"
212,230,212,222,17180000,"2022-09-13","TMAS"
225,225,219,220,6200000,"2022-09-14","TMAS"
221,221,212,217,6726000,"2022-09-15","TMAS"
217,217,205,212,12102000,"2022-09-16","TMAS"
212,213,201,203,12244000,"2022-09-19","TMAS"
202,210,191,191.5,17676000,"2022-09-20","TMAS"
192,200,179.5,192.5,24769000,"2022-09-21","TMAS"
192.5,204,184.5,196,16983000,"2022-09-22","TMAS"
197.5,197.5,188.5,189,10659000,"2022-09-23","TMAS"
192,192,178.5,180,8252000,"2022-09-26","TMAS"
180,183,179,181.5,3155000,"2022-09-27","TMAS"
182,182,169.5,169.5,9425000,"2022-09-28","TMAS"
169.5,177.5,169,170,5292000,"2022-09-29","TMAS"
170,170,158.5,158.5,29821000,"2022-09-30","TMAS"
158.5,161.5,153,155.5,13210000,"2022-10-03","TMAS"
157.5,167,157.5,163,10138000,"2022-10-04","TMAS"
164,186,163.5,186,19563000,"2022-10-05","TMAS"
187,195,185.5,185.5,18674000,"2022-10-06","TMAS"
186,186,174,174.5,8380000,"2022-10-07","TMAS"
176,180.5,167,177.5,9e+06,"2022-10-10","TMAS"
177.5,192,177.5,183,13651000,"2022-10-11","TMAS"
186,186,176.5,177,3882000,"2022-10-12","TMAS"
177,183,176,178,2402000,"2022-10-13","TMAS"
178,187.5,175.5,184.5,15997000,"2022-10-14","TMAS"
185,185.5,173,174,13484000,"2022-10-17","TMAS"
174,176.5,172.5,174.5,5536000,"2022-10-18","TMAS"
174.5,174.5,168.5,173.5,2975000,"2022-10-19","TMAS"
173.5,175,164,169,8475000,"2022-10-20","TMAS"
169,188,162,183.5,33950000,"2022-10-21","TMAS"
183.5,199.5,173,175,47944000,"2022-10-24","TMAS"
175,177.5,167,167.5,17823000,"2022-10-25","TMAS"
167.5,171,159.5,168,20814000,"2022-10-26","TMAS"
167.5,171,165,169.5,24243000,"2022-10-27","TMAS"
170,173.5,166.5,172,5349000,"2022-10-28","TMAS"
172,183,172,179.5,17713000,"2022-10-31","TMAS"
180,183,174,181,23939000,"2022-11-01","TMAS"
181,188,177,188,8194000,"2022-11-02","TMAS"
188,191,181.5,188,11552000,"2022-11-03","TMAS"
188,197,183.5,196,13482000,"2022-11-04","TMAS"
197,204,195,199,13170000,"2022-11-07","TMAS"
201,203,197,199.5,5984000,"2022-11-08","TMAS"
199.5,201,195.5,197.5,5206000,"2022-11-09","TMAS"
197.5,197.5,188,195,3767000,"2022-11-10","TMAS"
195,197,187,195.5,9688000,"2022-11-11","TMAS"
195.5,196.5,189,192,5171000,"2022-11-14","TMAS"
192,210,190,210,36644000,"2022-11-15","TMAS"
210,216,197.5,208,34379000,"2022-11-16","TMAS"
209,218,201,201,22283000,"2022-11-17","TMAS"
200,201,192,193.5,10090000,"2022-11-18","TMAS"
193.5,204,191.5,194,7901000,"2022-11-21","TMAS"
195.5,196,189,189,25125000,"2022-11-22","TMAS"
189,190,185.5,189,4266000,"2022-11-23","TMAS"
189,191,187.5,190,3028000,"2022-11-24","TMAS"
190.5,193,190,190.5,14949000,"2022-11-25","TMAS"
192,192,188,189,4720000,"2022-11-28","TMAS"
190,193.5,188,189.5,18956000,"2022-11-29","TMAS"
187,190.5,180.5,190.5,19999000,"2022-11-30","TMAS"
190.5,192,188.5,192,3973000,"2022-12-01","TMAS"
193,195,183,192.5,21494000,"2022-12-02","TMAS"
193,193,188.5,188.5,1979000,"2022-12-05","TMAS"
188.5,190,184,190,4052000,"2022-12-06","TMAS"
190,191.5,185,190.5,14272000,"2022-12-07","TMAS"
190.5,192,186,190.5,3487000,"2022-12-08","TMAS"
191,191.5,188,191,2484000,"2022-12-09","TMAS"
190.5,197,188.5,197,5464000,"2022-12-12","TMAS"
197,199.5,195,199.5,5210000,"2022-12-13","TMAS"
199.5,202,198.5,200,10701000,"2022-12-14","TMAS"
200,203,199,200,5132000,"2022-12-15","TMAS"
200,201,198.5,199,2174000,"2022-12-16","TMAS"
199.5,200,196.5,197,1728000,"2022-12-19","TMAS"
197,202,195,198,17773000,"2022-12-20","TMAS"
198.5,200,196,199.5,8610000,"2022-12-21","TMAS"
197.5,197.5,187.5,195,7999000,"2022-12-22","TMAS"
195,195.5,191.5,193.5,8712000,"2022-12-23","TMAS"
193.5,194,191,191,781000,"2022-12-26","TMAS"
191,198.5,188.5,196,3124000,"2022-12-27","TMAS"
196,196.5,189,193,3293000,"2022-12-28","TMAS"
193,194.5,189,194.5,3625000,"2022-12-29","TMAS"
194.5,194.5,191.5,194.5,2031000,"2022-12-30","TMAS"
194,194,189.5,191.5,6330000,"2023-01-02","TMAS"
191.5,193,190,191.5,6799000,"2023-01-03","TMAS"
191.5,192,189,191.5,7521000,"2023-01-04","TMAS"
191.5,204,191.5,199.5,25317000,"2023-01-05","TMAS"
199.5,210,199.5,203,13190000,"2023-01-06","TMAS"
204,213,204,213,14987000,"2023-01-09","TMAS"
213,232,213,222,28733000,"2023-01-10","TMAS"
222,235,220,231,21161000,"2023-01-11","TMAS"
232,233,221,223,8801000,"2023-01-12","TMAS"
223,238,222,233,9382000,"2023-01-13","TMAS"
235,239,233,237,11855000,"2023-01-16","TMAS"
238,240,237,237,5574000,"2023-01-17","TMAS"
238,241,233,239,6917000,"2023-01-18","TMAS"
239,242,233,235,6337000,"2023-01-19","TMAS"
235,238,219,219,14333000,"2023-01-20","TMAS"
210,229,210,226,8415000,"2023-01-24","TMAS"
229,233,226,232,4585000,"2023-01-25","TMAS"
234,248,232,246,20881000,"2023-01-26","TMAS"
246,248,239,244,6768000,"2023-01-27","TMAS"
244,250,237,250,15625000,"2023-01-30","TMAS"
251,255,244,252,8682000,"2023-01-31","TMAS"
252,255,247,249,4625000,"2023-02-01","TMAS"
249,252,240,248,6974000,"2023-02-02","TMAS"
241,250,238,246,4719000,"2023-02-03","TMAS"
246,249,245,248,2934000,"2023-02-06","TMAS"
248,250,243,245,7269000,"2023-02-07","TMAS"
245,257,245,253,18798000,"2023-02-08","TMAS"
253,265,250,262,23884000,"2023-02-09","TMAS"
265,287,265,284,57952000,"2023-02-10","TMAS"
284,285,276,284,15839000,"2023-02-13","TMAS"
280,302,279,300,44529000,"2023-02-14","TMAS"
302,302,279,290,28078000,"2023-02-15","TMAS"
290,293,281,281,9807000,"2023-02-16","TMAS"
290,290,277,283,13961000,"2023-02-17","TMAS"
283,290,283,285,14414000,"2023-02-20","TMAS"
285,297,285,297,13374000,"2023-02-21","TMAS"
297,300,296,299,12410000,"2023-02-22","TMAS"
299,314,299,313,38713000,"2023-02-23","TMAS"
313,323,312,323,23399000,"2023-02-24","TMAS"
323,324,301,307,37922000,"2023-02-27","TMAS"
307,334,303,334,142605000,"2023-02-28","TMAS"
335,339,324,324,8101000,"2023-03-01","TMAS"
324,326,303,316,10355000,"2023-03-02","TMAS"
317,317,305,313,5869000,"2023-03-03","TMAS"
313,317,292,293,12801000,"2023-03-06","TMAS"
292,293,274,277,13450000,"2023-03-07","TMAS"
278,298,268,293,13660000,"2023-03-08","TMAS"
296,308,294,305,9008000,"2023-03-09","TMAS"
305,310,294,298,6041000,"2023-03-10","TMAS"
298,298,280,290,5085000,"2023-03-13","TMAS"
286,286,278,278,5294000,"2023-03-14","TMAS"
278,293,274,293,6192000,"2023-03-15","TMAS"
293,300,281,281,4659000,"2023-03-16","TMAS"
281,294,280,294,3904000,"2023-03-17","TMAS"
294,297,286,292,2529000,"2023-03-20","TMAS"
290,291,287,290,1322000,"2023-03-21","TMAS"
290,309,290,309,8718000,"2023-03-24","TMAS"
318,318,302,307,4162000,"2023-03-27","TMAS"
307,311,302,308,3427000,"2023-03-28","TMAS"
308,309,302,303,2471000,"2023-03-29","TMAS"
304,308,294,301,2827000,"2023-03-30","TMAS"
303,303,295,299,2086000,"2023-03-31","TMAS"
299,300,281,289,3649000,"2023-04-03","TMAS"
289,305,289,304,5027000,"2023-04-04","TMAS"
305,305,297,297,1959000,"2023-04-05","TMAS"
299,300,296,296,1335000,"2023-04-06","TMAS"
296,299,295,296,1726000,"2023-04-10","TMAS"
302,311,300,302,5490000,"2023-04-11","TMAS"
303,305,302,303,1824000,"2023-04-12","TMAS"
305,310,300,303,2048000,"2023-04-13","TMAS"
304,307,302,302,2801000,"2023-04-14","TMAS"
304,308,301,301,940000,"2023-04-17","TMAS"
307,307,290,290,5019000,"2023-04-18","TMAS"
290,300,285,300,8572000,"2023-04-26","TMAS"
299,300,282,285,5558000,"2023-04-27","TMAS"
285,293,276,288,3302000,"2023-04-28","TMAS"
289,294,285,292,2425000,"2023-05-02","TMAS"
290,292,287,287,1527000,"2023-05-03","TMAS"
291,291,285,286,2195000,"2023-05-04","TMAS"
287,291,281,289,1850000,"2023-05-05","TMAS"
287,293,287,293,1793000,"2023-05-08","TMAS"
294,297,285,286,2681000,"2023-05-09","TMAS"
286,294,286,294,2180000,"2023-05-10","TMAS"
294,296,286,288,2280000,"2023-05-11","TMAS"
288,290,286,286,1690000,"2023-05-12","TMAS"
286,297,286,289,1870000,"2023-05-15","TMAS"
290,294,288,289,1855000,"2023-05-16","TMAS"
289,294,288,291,3818000,"2023-05-17","TMAS"
291,292,284,284,2637000,"2023-05-19","TMAS"
284,303,284,298,10628000,"2023-05-22","TMAS"
43.2999992370605,43.2999992370605,43.2999992370605,43.2999992370605,0,"2023-05-23","TMAS"
296,304,276,286,9120100,"2023-05-24","TMAS"
286,304,280,296,6492900,"2023-05-25","TMAS"
296,300,290,296,2870800,"2023-05-26","TMAS"
296,300,284,286,2841000,"2023-05-29","TMAS"
288,294,284,284,2327800,"2023-05-30","TMAS"
284,304,282,288,11579300,"2023-05-31","TMAS"
290,292,284,284,1962100,"2023-06-05","TMAS"
288,292,280,284,4784500,"2023-06-06","TMAS"
286,292,282,290,4272700,"2023-06-07","TMAS"
288,296,288,290,1640900,"2023-06-08","TMAS"
292,296,286,286,2390600,"2023-06-09","TMAS"
290,294,282,284,9998800,"2023-06-12","TMAS"
284,288,280,282,2125400,"2023-06-13","TMAS"
284,288,280,284,2774900,"2023-06-14","TMAS"
284,284,280,282,1855100,"2023-06-15","TMAS"
284,286,278,282,1966200,"2023-06-16","TMAS"
284,286,280,280,1087200,"2023-06-19","TMAS"
280,282,276,278,2340000,"2023-06-20","TMAS"
280,286,258,284,3398100,"2023-06-21","TMAS"
284,288,280,284,1989700,"2023-06-22","TMAS"
284,292,280,284,5408300,"2023-06-23","TMAS"
284,288,280,280,3424400,"2023-06-26","TMAS"
280,286,280,284,2237000,"2023-06-27","TMAS"
284,288,282,286,3545700,"2023-07-03","TMAS"
288,300,286,292,3575000,"2023-07-04","TMAS"
292,300,292,298,4174200,"2023-07-05","TMAS"
298,300,294,298,1709100,"2023-07-06","TMAS"
296,302,296,296,1318500,"2023-07-07","TMAS"
296,300,294,296,2036500,"2023-07-10","TMAS"
300,302,294,296,4178600,"2023-07-11","TMAS"
298,300,288,292,2595900,"2023-07-12","TMAS"
298,298,288,292,1002000,"2023-07-13","TMAS"
292,298,292,296,1038700,"2023-07-14","TMAS"
296,304,288,292,5813800,"2023-07-17","TMAS"
296,296,288,290,773800,"2023-07-18","TMAS"
290,294,286,290,2001600,"2023-07-20","TMAS"
292,294,288,290,2535500,"2023-07-21","TMAS"
292,296,290,292,2868400,"2023-07-24","TMAS"
292,296,288,294,1680100,"2023-07-25","TMAS"
294,294,288,292,969900,"2023-07-26","TMAS"
292,292,280,280,3599900,"2023-07-27","TMAS"
280,284,272,282,4025600,"2023-07-28","TMAS"
282,282,270,270,6747300,"2023-07-31","TMAS"
270,292,262,272,7031200,"2023-08-01","TMAS"
272,280,270,280,1163400,"2023-08-02","TMAS"
284,286,276,278,1450300,"2023-08-03","TMAS"
282,282,276,278,695500,"2023-08-04","TMAS"
282,282,272,272,1451100,"2023-08-07","TMAS"
276,278,270,270,1192800,"2023-08-08","TMAS"
272,274,264,264,2979800,"2023-08-09","TMAS"
264,278,260,262,3867800,"2023-08-10","TMAS"
262,270,262,262,1345500,"2023-08-11","TMAS"
262,266,250,256,4106800,"2023-08-14","TMAS"
256,260,250,252,2006500,"2023-08-15","TMAS"
252,264,252,254,2221700,"2023-08-16","TMAS"
268,268,250,250,1972100,"2023-08-18","TMAS"
250,252,236,236,7864400,"2023-08-21","TMAS"
236,242,232,236,2479600,"2023-08-22","TMAS"
238,240,210,212,25246000,"2023-08-23","TMAS"
210,214,196,197,18913700,"2023-08-24","TMAS"
189,200,189,199,4359800,"2023-08-25","TMAS"
199,202,186,192,8029600,"2023-08-28","TMAS"
184,197,184,190,4014000,"2023-08-29","TMAS"
190,190,173,179,27437400,"2023-08-30","TMAS"
179,232,176,177,337188800,"2023-08-31","TMAS"
180,185,163,163,96311300,"2023-09-01","TMAS"
148,175,148,169,43832300,"2023-09-04","TMAS"
170,176,169,172,23801200,"2023-09-05","TMAS"
174,175,169,169,10333100,"2023-09-06","TMAS"
169,173,166,166,8017900,"2023-09-07","TMAS"
168,172,166,166,6396300,"2023-09-08","TMAS"
167,174,164,171,14409100,"2023-09-11","TMAS"
171,174,169,169,10902800,"2023-09-12","TMAS"
170,172,165,167,8218500,"2023-09-13","TMAS"
168,170,165,165,5262700,"2023-09-14","TMAS"
165,168,163,163,6777700,"2023-09-15","TMAS"
163,165,155,156,23299300,"2023-09-18","TMAS"
157,165,156,164,11081400,"2023-09-19","TMAS"
165,185,161,172,118447900,"2023-09-20","TMAS"
163,176,163,166,25055700,"2023-09-21","TMAS"
160,169,160,164,10428200,"2023-09-22","TMAS"
165,171,163,166,19776000,"2023-09-25","TMAS"
167,169,164,164,8314500,"2023-09-26","TMAS"
164,167,162,164,4882100,"2023-09-27","TMAS"
148,171,148,163,22373900,"2023-09-29","TMAS"
164,173,163,171,35020500,"2023-10-02","TMAS"
172,178,170,171,25438900,"2023-10-03","TMAS"
172,177,168,168,10567200,"2023-10-04","TMAS"
163,173,163,167,14919500,"2023-10-05","TMAS"
168,169,164,164,9136300,"2023-10-06","TMAS"
166,171,164,166,10254600,"2023-10-09","TMAS"
167,169,165,165,4667500,"2023-10-10","TMAS"
165,169,165,166,5793000,"2023-10-11","TMAS"
166,171,166,167,10756700,"2023-10-12","TMAS"
167,173,164,164,15389600,"2023-10-13","TMAS"
165,166,160,162,11926900,"2023-10-16","TMAS"
162,165,161,162,4845600,"2023-10-17","TMAS"
162,163,159,160,7390000,"2023-10-18","TMAS"
161,167,159,160,5343100,"2023-10-19","TMAS"
160,161,158,159,3343600,"2023-10-20","TMAS"
161,161,155,157,4849200,"2023-10-23","TMAS"
157,160,157,159,1587700,"2023-10-24","TMAS"
159,165,155,156,11177200,"2023-10-25","TMAS"
156,158,150,151,15129800,"2023-10-26","TMAS"
151,153,148,150,6168200,"2023-10-27","TMAS"
142,153,142,152,4026800,"2023-10-30","TMAS"
153,158,151,155,4310100,"2023-10-31","TMAS"
155,156,148,150,4863000,"2023-11-01","TMAS"
150,153,150,151,1923600,"2023-11-02","TMAS"
151,154,150,152,11611000,"2023-11-03","TMAS"
152,154,150,151,3060600,"2023-11-06","TMAS"
150,152,147,147,4828700,"2023-11-07","TMAS"
148,150,142,143,6269800,"2023-11-08","TMAS"
143,147,139,139,3697500,"2023-11-09","TMAS"
130,163,130,153,29621200,"2023-11-10","TMAS"
148,156,148,154,7245600,"2023-11-13","TMAS"
147,170,147,166,51162200,"2023-11-14","TMAS"
169,169,160,161,13336200,"2023-11-15","TMAS"
162,167,157,159,11650100,"2023-11-16","TMAS"
160,164,156,157,6674200,"2023-11-17","TMAS"
157,167,152,152,35741100,"2023-11-20","TMAS"
153,156,152,153,8686100,"2023-11-21","TMAS"
153,160,150,155,17824300,"2023-11-22","TMAS"
156,160,152,152,5571700,"2023-11-23","TMAS"
153,157,150,153,7038900,"2023-11-24","TMAS"
152,154,151,154,3865900,"2023-11-27","TMAS"
154,154,151,153,2253500,"2023-11-28","TMAS"
153,156,145,149,26394800,"2023-11-29","TMAS"
149,155,148,149,9696200,"2023-11-30","TMAS"
150,152,148,149,4892200,"2023-12-01","TMAS"
150,151,148,150,7357200,"2023-12-04","TMAS"
150,152,148,149,4676900,"2023-12-05","TMAS"
150,153,148,148,6441700,"2023-12-06","TMAS"
149,154,149,152,11598700,"2023-12-07","TMAS"
152,152,149,150,4495200,"2023-12-08","TMAS"
150,152,144,144,12969000,"2023-12-11","TMAS"
145,148,141,142,6168500,"2023-12-12","TMAS"
142,150,142,145,6407700,"2023-12-13","TMAS"
146,148,145,146,3031500,"2023-12-14","TMAS"
146,149,138,138,7071700,"2023-12-15","TMAS"
139,147,139,144,6862400,"2023-12-18","TMAS"
135,147,135,145,2843300,"2023-12-19","TMAS"
145,155,144,155,20794500,"2023-12-20","TMAS"
160,200,150,159,655911200,"2023-12-21","TMAS"
159,170,153,157,103879400,"2023-12-22","TMAS"
158,170,158,169,116281200,"2023-12-27","TMAS"
170,173,160,161,73723800,"2023-12-28","TMAS"
161,162,155,156,26546100,"2023-12-29","TMAS"
158,169,158,162,65995600,"2024-01-02","TMAS"
164,166,159,160,15445600,"2024-01-03","TMAS"
162,170,160,170,61468500,"2024-01-04","TMAS"
175,176,165,166,125321600,"2024-01-05","TMAS"
166,169,163,164,28635300,"2024-01-08","TMAS"
166,167,156,157,35283700,"2024-01-09","TMAS"
158,159,152,158,15120300,"2024-01-10","TMAS"
158,166,158,164,31883000,"2024-01-11","TMAS"
165,166,161,162,13511600,"2024-01-12","TMAS"
163,188,162,180,299475700,"2024-01-15","TMAS"
181,188,174,179,140865700,"2024-01-16","TMAS"
179,197,179,185,234513800,"2024-01-17","TMAS"
185,189,173,175,103418400,"2024-01-18","TMAS"
176,178,170,173,41680300,"2024-01-19","TMAS"
175,177,170,170,33664500,"2024-01-22","TMAS"
171,172,162,164,32916300,"2024-01-23","TMAS"
165,180,164,177,95353500,"2024-01-24","TMAS"
179,180,171,171,41469800,"2024-01-25","TMAS"
171,173,163,164,32279900,"2024-01-26","TMAS"
165,170,163,167,21218600,"2024-01-29","TMAS"
167,168,162,166,16930000,"2024-01-30","TMAS"
166,167,162,165,10917800,"2024-01-31","TMAS"
165,165,157,162,20058900,"2024-02-01","TMAS"
162,164,158,159,10853000,"2024-02-02","TMAS"
157,169,157,165,25935100,"2024-02-05","TMAS"
166,166,162,162,8336100,"2024-02-06","TMAS"
163,168,162,163,21579600,"2024-02-07","TMAS"
164,166,163,165,12296200,"2024-02-12","TMAS"
166,173,165,168,37841700,"2024-02-13","TMAS"
168,170,162,164,19637000,"2024-02-15","TMAS"
165,166,162,163,7434900,"2024-02-16","TMAS"
163,164,161,163,7624700,"2024-02-19","TMAS"
162,164,161,162,6780800,"2024-02-20","TMAS"
162,164,162,164,7189700,"2024-02-21","TMAS"
164,167,162,166,9337000,"2024-02-22","TMAS"
167,169,163,165,9580000,"2024-02-23","TMAS"
166,167,162,163,9050900,"2024-02-26","TMAS"
164,165,160,163,10264000,"2024-02-27","TMAS"
163,164,161,161,5317400,"2024-02-28","TMAS"
161,164,159,161,7819800,"2024-02-29","TMAS"
161,163,160,162,6574500,"2024-03-01","TMAS"
163,163,160,160,5110800,"2024-03-04","TMAS"
160,162,155,158,15818200,"2024-03-05","TMAS"
158,160,157,160,8626600,"2024-03-06","TMAS"
160,161,158,160,5153700,"2024-03-07","TMAS"
160,164,158,158,10025600,"2024-03-08","TMAS"
159,161,156,157,12979500,"2024-03-13","TMAS"
159,159,156,157,5592000,"2024-03-14","TMAS"
157,161,157,158,5633300,"2024-03-15","TMAS"
158,160,158,160,7204700,"2024-03-18","TMAS"
160,161,158,158,5820400,"2024-03-19","TMAS"
158,160,157,158,3064200,"2024-03-20","TMAS"
158,162,158,161,4872200,"2024-03-21","TMAS"
161,164,161,162,9942700,"2024-03-22","TMAS"
170,170,162,165,37155800,"2024-03-25","TMAS"
166,166,161,163,13989400,"2024-03-26","TMAS"
162,170,162,170,27532400,"2024-03-27","TMAS"
170,172,166,167,17080700,"2024-03-28","TMAS"
168,169,160,160,14196800,"2024-04-01","TMAS"
162,164,160,163,4593900,"2024-04-02","TMAS"
163,169,163,166,28745200,"2024-04-03","TMAS"
167,168,163,165,11883400,"2024-04-04","TMAS"
166,166,164,166,10632700,"2024-04-05","TMAS"
161,161,151,158,15226400,"2024-04-16","TMAS"
158,163,158,159,5501200,"2024-04-17","TMAS"
159,160,157,157,3400100,"2024-04-18","TMAS"
157,158,153,155,5360200,"2024-04-19","TMAS"
153,157,152,155,2066500,"2024-04-22","TMAS"
155,156,150,152,4659800,"2024-04-23","TMAS"
152,158,151,152,4776700,"2024-04-24","TMAS"
152,154,150,150,3109100,"2024-04-25","TMAS"
150,151,146,147,5700300,"2024-04-26","TMAS"
147,150,144,146,4477800,"2024-04-29","TMAS"
146,160,146,154,10910100,"2024-04-30","TMAS"
154,156,150,154,6035900,"2024-05-02","TMAS"
154,159,148,156,6521800,"2024-05-03","TMAS"
156,158,153,156,2851700,"2024-05-06","TMAS"
155,157,153,153,2392300,"2024-05-07","TMAS"
153,155,150,153,2584400,"2024-05-08","TMAS"
153,158,150,155,10845300,"2024-05-13","TMAS"
155,156,152,153,3302800,"2024-05-14","TMAS"
154,154,150,150,2922700,"2024-05-15","TMAS"
150,157,150,155,5506700,"2024-05-16","TMAS"
154,159,153,156,6935900,"2024-05-17","TMAS"
157,159,152,152,6040400,"2024-05-20","TMAS"
152,159,151,156,10896700,"2024-05-21","TMAS"
157,157,152,152,4405800,"2024-05-22","TMAS"
152,160,150,155,13674700,"2024-05-27","TMAS"
155,157,152,154,2516500,"2024-05-28","TMAS"
154,169,153,160,28701300,"2024-05-29","TMAS"
160,161,152,156,5612500,"2024-05-30","TMAS"
157,158,154,155,4981600,"2024-05-31","TMAS"
155,158,154,155,3485800,"2024-06-03","TMAS"
156,156,154,154,2921200,"2024-06-04","TMAS"
154,154,151,151,2748000,"2024-06-05","TMAS"
153,155,151,152,2437600,"2024-06-06","TMAS"
152,158,152,154,6480700,"2024-06-07","TMAS"
154,158,154,155,4088500,"2024-06-10","TMAS"
155,156,153,153,2407400,"2024-06-11","TMAS"
153,158,151,153,5028400,"2024-06-12","TMAS"
153,154,152,153,804300,"2024-06-13","TMAS"
153,153,150,151,1838500,"2024-06-14","TMAS"
151,152,148,148,5482600,"2024-06-19","TMAS"
147,155,147,155,2301500,"2024-06-20","TMAS"
152,157,152,152,6635800,"2024-06-21","TMAS"
154,156,152,153,3957100,"2024-06-24","TMAS"
153,155,152,153,1063500,"2024-06-25","TMAS"
154,154,152,152,1458300,"2024-06-26","TMAS"
153,153,150,151,2188200,"2024-06-27","TMAS"
152,157,151,153,6892100,"2024-06-28","TMAS"
153,167,153,164,58492900,"2024-07-01","TMAS"
164,167,160,161,12859200,"2024-07-02","TMAS"
161,167,161,161,14569200,"2024-07-03","TMAS"
161,167,161,164,11676200,"2024-07-04","TMAS"
164,166,162,163,6081900,"2024-07-05","TMAS"
163,166,162,163,6589500,"2024-07-08","TMAS"
163,164,161,162,3468800,"2024-07-09","TMAS"
162,162,156,158,13502400,"2024-07-10","TMAS"
158,173,158,168,66708200,"2024-07-11","TMAS"
169,172,165,166,12311000,"2024-07-12","TMAS"
167,174,166,169,26544100,"2024-07-15","TMAS"
170,173,166,167,14027100,"2024-07-16","TMAS"
168,169,166,167,5259200,"2024-07-17","TMAS"
167,168,165,165,8110700,"2024-07-18","TMAS"
166,167,161,161,18096300,"2024-07-19","TMAS"
161,163,160,160,7237700,"2024-07-22","TMAS"
161,162,156,158,11450400,"2024-07-23","TMAS"
158,159,155,155,7680800,"2024-07-24","TMAS"
155,156,151,151,9815200,"2024-07-25","TMAS"
151,155,151,154,3968500,"2024-07-26","TMAS"
153,155,151,152,3359700,"2024-07-29","TMAS"
152,154,150,150,6519000,"2024-07-30","TMAS"
151,153,148,153,4123700,"2024-07-31","TMAS"
151,154,148,152,5184200,"2024-08-01","TMAS"
155,155,150,152,2004300,"2024-08-02","TMAS"
152,152,145,146,11129400,"2024-08-05","TMAS"
146,151,146,150,4806600,"2024-08-06","TMAS"
151,153,150,151,2393600,"2024-08-07","TMAS"
152,152,148,149,4145800,"2024-08-08","TMAS"
150,151,149,151,1903900,"2024-08-09","TMAS"
151,152,150,150,1694900,"2024-08-12","TMAS"
151,153,150,153,6208100,"2024-08-13","TMAS"
153,155,152,153,6308300,"2024-08-14","TMAS"
153,154,151,152,1513200,"2024-08-15","TMAS"
152,162,152,156,44195600,"2024-08-16","TMAS"
156,161,156,157,15379800,"2024-08-19","TMAS"
157,159,154,155,12585500,"2024-08-20","TMAS"
156,158,154,154,5193600,"2024-08-21","TMAS"
154,156,153,153,3820100,"2024-08-22","TMAS"
154,156,152,152,6314400,"2024-08-23","TMAS"
154,155,151,151,4833900,"2024-08-26","TMAS"
152,153,149,151,10022200,"2024-08-27","TMAS"
151,152,149,149,9905100,"2024-08-28","TMAS"
150,150,147,148,10834400,"2024-08-29","TMAS"
148,153,147,151,10678000,"2024-08-30","TMAS"
151,152,150,151,4440300,"2024-09-02","TMAS"
151,151,149,149,3046300,"2024-09-03","TMAS"
149,151,147,149,3726300,"2024-09-04","TMAS"
141,150,141,149,3766700,"2024-09-05","TMAS"
150,150,148,149,2034900,"2024-09-06","TMAS"
149,150,148,149,3739100,"2024-09-09","TMAS"
149,151,149,149,4178700,"2024-09-10","TMAS"
150,151,148,148,3695800,"2024-09-11","TMAS"
149,150,148,150,1483600,"2024-09-12","TMAS"
150,152,148,149,2432500,"2024-09-13","TMAS"
149,150,147,148,9583400,"2024-09-17","TMAS"
149,150,147,148,5389400,"2024-09-18","TMAS"
148,149,147,148,4914600,"2024-09-19","TMAS"
148,149,146,146,5259500,"2024-09-20","TMAS"
147,149,146,148,4496900,"2024-09-23","TMAS"
148,151,147,147,8451500,"2024-09-24","TMAS"
148,152,147,150,13641900,"2024-09-25","TMAS"
150,151,148,149,3389400,"2024-09-26","TMAS"
149,150,148,148,1409700,"2024-09-27","TMAS"
149,151,148,149,6615200,"2024-09-30","TMAS"
149,150,147,148,3891000,"2024-10-01","TMAS"
148,153,147,151,18689100,"2024-10-02","TMAS"
151,152,148,149,10733000,"2024-10-03","TMAS"
149,152,148,150,6374900,"2024-10-04","TMAS"
151,153,149,151,15789200,"2024-10-07","TMAS"
152,152,149,149,2488800,"2024-10-08","TMAS"
150,152,148,149,11563900,"2024-10-09","TMAS"
149,150,147,149,2620300,"2024-10-10","TMAS"
149,150,147,149,3116800,"2024-10-11","TMAS"
149,150,147,148,4455500,"2024-10-14","TMAS"
147,149,147,147,4555100,"2024-10-15","TMAS"
148,149,147,148,2053600,"2024-10-16","TMAS"
149,149,147,148,4461600,"2024-10-17","TMAS"
148,149,147,148,3594700,"2024-10-18","TMAS"
149,149,147,148,4258000,"2024-10-21","TMAS"
148,149,147,147,3850400,"2024-10-22","TMAS"
147,149,147,148,5417900,"2024-10-23","TMAS"
149,150,146,147,6931800,"2024-10-24","TMAS"
147,148,145,145,7054400,"2024-10-25","TMAS"
146,146,143,143,6359800,"2024-10-28","TMAS"
143,150,143,145,9120700,"2024-10-29","TMAS"
145,148,142,145,6968200,"2024-10-30","TMAS"
145,147,142,145,5276900,"2024-10-31","TMAS"
145,145,142,143,3701600,"2024-11-01","TMAS"