"Open","High","Low","Close","Volume","Date","Emiten"
306,306,230,278,183566600,"2019-09-17","TFAS"
280,304,250,262,77270800,"2019-09-18","TFAS"
260,266,240,252,25655600,"2019-09-19","TFAS"
252,264,240,244,33112600,"2019-09-20","TFAS"
250,252,240,240,8828900,"2019-09-23","TFAS"
240,250,212,240,16860500,"2019-09-24","TFAS"
240,244,224,230,8948700,"2019-09-25","TFAS"
232,266,222,244,29045600,"2019-09-26","TFAS"
244,262,236,250,10193800,"2019-09-27","TFAS"
254,262,244,252,12012400,"2019-09-30","TFAS"
256,256,244,246,6466500,"2019-10-01","TFAS"
248,248,228,232,5558500,"2019-10-02","TFAS"
232,232,212,218,6124900,"2019-10-03","TFAS"
218,230,212,218,6222700,"2019-10-04","TFAS"
218,230,214,214,6198300,"2019-10-07","TFAS"
218,220,200,210,7073900,"2019-10-08","TFAS"
210,214,200,210,7509500,"2019-10-09","TFAS"
210,220,206,214,5034800,"2019-10-10","TFAS"
214,216,208,214,4132000,"2019-10-11","TFAS"
214,218,210,210,3273600,"2019-10-14","TFAS"
212,214,208,210,3897300,"2019-10-15","TFAS"
210,216,206,210,3646700,"2019-10-16","TFAS"
210,214,208,208,3091900,"2019-10-17","TFAS"
210,210,202,208,4449900,"2019-10-18","TFAS"
208,208,200,208,4423400,"2019-10-21","TFAS"
208,208,202,202,3394000,"2019-10-22","TFAS"
202,208,197,206,5917700,"2019-10-23","TFAS"
206,214,204,206,3543000,"2019-10-24","TFAS"
206,212,204,206,2976500,"2019-10-25","TFAS"
206,210,202,210,3944700,"2019-10-28","TFAS"
210,214,208,210,2752900,"2019-10-29","TFAS"
210,222,208,220,5544900,"2019-10-30","TFAS"
222,230,214,214,3961900,"2019-10-31","TFAS"
210,214,206,206,2898700,"2019-11-01","TFAS"
204,212,204,210,2788600,"2019-11-04","TFAS"
206,210,202,202,2969000,"2019-11-05","TFAS"
202,206,200,200,2910100,"2019-11-06","TFAS"
200,206,196,196,3180700,"2019-11-07","TFAS"
196,204,186,195,2851100,"2019-11-08","TFAS"
195,200,185,195,3738600,"2019-11-11","TFAS"
191,195,187,191,3498000,"2019-11-12","TFAS"
190,193,180,180,5211500,"2019-11-13","TFAS"
180,182,172,172,3711000,"2019-11-14","TFAS"
172,180,170,180,4150100,"2019-11-15","TFAS"
186,186,175,176,3042500,"2019-11-18","TFAS"
175,180,170,170,4039200,"2019-11-19","TFAS"
170,180,169,174,3455500,"2019-11-20","TFAS"
174,174,170,170,3428200,"2019-11-21","TFAS"
170,170,167,168,3214500,"2019-11-22","TFAS"
168,168,162,166,3162100,"2019-11-25","TFAS"
162,169,162,163,3415300,"2019-11-26","TFAS"
162,164,151,163,5885200,"2019-11-27","TFAS"
164,168,160,162,3320100,"2019-11-28","TFAS"
162,163,153,160,4206700,"2019-11-29","TFAS"
160,162,155,162,4140100,"2019-12-02","TFAS"
163,190,163,170,4633400,"2019-12-03","TFAS"
173,175,166,166,3611400,"2019-12-04","TFAS"
166,169,163,168,1712900,"2019-12-05","TFAS"
165,171,165,165,1733800,"2019-12-06","TFAS"
165,166,160,164,1720800,"2019-12-09","TFAS"
165,175,160,160,1774700,"2019-12-10","TFAS"
160,168,158,158,1648800,"2019-12-11","TFAS"
158,163,155,157,1723400,"2019-12-12","TFAS"
157,159,156,156,1800400,"2019-12-13","TFAS"
156,158,153,153,1915100,"2019-12-16","TFAS"
153,156,151,153,1848700,"2019-12-17","TFAS"
154,156,150,152,2163500,"2019-12-18","TFAS"
147,154,146,151,262400,"2019-12-19","TFAS"
152,154,147,154,154100,"2019-12-20","TFAS"
153,153,145,152,232600,"2019-12-23","TFAS"
147,150,146,146,158200,"2019-12-26","TFAS"
144,184,144,181,4024100,"2019-12-27","TFAS"
182,195,170,195,6308300,"2019-12-30","TFAS"
197,197,178,178,667800,"2020-01-02","TFAS"
176,180,170,176,117400,"2020-01-03","TFAS"
171,171,161,164,293600,"2020-01-06","TFAS"
164,165,154,160,132200,"2020-01-07","TFAS"
160,185,151,160,378600,"2020-01-08","TFAS"
160,172,160,163,170900,"2020-01-09","TFAS"
162,170,161,165,43100,"2020-01-10","TFAS"
160,165,158,163,54800,"2020-01-13","TFAS"
155,167,155,167,132700,"2020-01-14","TFAS"
160,165,155,155,238500,"2020-01-15","TFAS"
163,164,155,161,38800,"2020-01-16","TFAS"
157,165,156,162,188200,"2020-01-17","TFAS"
162,162,152,155,180900,"2020-01-20","TFAS"
156,178,148,152,315500,"2020-01-21","TFAS"
160,160,146,150,181400,"2020-01-22","TFAS"
152,173,147,167,297600,"2020-01-23","TFAS"
167,167,155,164,52100,"2020-01-24","TFAS"
153,154,152,152,92100,"2020-01-27","TFAS"
149,149,145,147,138200,"2020-01-28","TFAS"
145,158,144,150,42800,"2020-01-29","TFAS"
155,172,148,160,284500,"2020-01-30","TFAS"
158,160,150,150,272300,"2020-01-31","TFAS"
150,155,145,146,16300,"2020-02-03","TFAS"
146,146,130,146,92300,"2020-02-04","TFAS"
145,147,140,146,23600,"2020-02-05","TFAS"
136,139,130,131,574000,"2020-02-06","TFAS"
126,147,126,140,35700,"2020-02-07","TFAS"
130,139,129,129,119200,"2020-02-10","TFAS"
140,144,130,130,210300,"2020-02-11","TFAS"
130,138,127,130,97700,"2020-02-12","TFAS"
124,130,120,120,534200,"2020-02-13","TFAS"
120,127,100,117,73900,"2020-02-14","TFAS"
113,147,113,131,84200,"2020-02-17","TFAS"
119,135,110,135,614400,"2020-02-18","TFAS"
135,137,125,130,109200,"2020-02-19","TFAS"
120,130,120,130,5100,"2020-02-20","TFAS"
122,129,122,123,11400,"2020-02-21","TFAS"
124,135,123,124,38400,"2020-02-24","TFAS"
120,132,116,116,12500,"2020-02-25","TFAS"
113,115,110,111,179600,"2020-02-26","TFAS"
112,112,105,109,54700,"2020-02-27","TFAS"
103,103,93,100,111400,"2020-02-28","TFAS"
100,118,99,115,89600,"2020-03-02","TFAS"
114,120,108,120,156100,"2020-03-03","TFAS"
119,120,110,110,124400,"2020-03-04","TFAS"
119,119,109,118,200400,"2020-03-05","TFAS"
117,124,106,115,687200,"2020-03-06","TFAS"
105,118,100,100,840200,"2020-03-09","TFAS"
105,135,105,135,1978400,"2020-03-10","TFAS"
145,164,140,147,1914900,"2020-03-11","TFAS"
147,155,134,151,1442400,"2020-03-12","TFAS"
153,158,141,158,1343000,"2020-03-13","TFAS"
159,159,147,147,56200,"2020-03-16","TFAS"
140,147,137,140,472300,"2020-03-17","TFAS"
143,143,135,140,297500,"2020-03-18","TFAS"
137,137,131,131,103500,"2020-03-19","TFAS"
136,137,131,137,279900,"2020-03-20","TFAS"
137,137,137,137,200,"2020-03-23","TFAS"
137,142,128,128,25100,"2020-03-24","TFAS"
122,160,122,158,792400,"2020-03-26","TFAS"
158,170,158,158,1239000,"2020-03-27","TFAS"
158,165,158,165,220400,"2020-03-30","TFAS"
165,196,165,196,5249200,"2020-03-31","TFAS"
194,194,183,184,38300,"2020-04-01","TFAS"
184,184,175,175,134100,"2020-04-02","TFAS"
174,192,174,175,36100,"2020-04-03","TFAS"
180,190,179,184,272000,"2020-04-06","TFAS"
180,180,172,172,444100,"2020-04-07","TFAS"
172,180,162,180,361200,"2020-04-08","TFAS"
170,178,169,170,1800,"2020-04-09","TFAS"
170,170,170,170,0,"2020-04-13","TFAS"
162,170,162,170,500,"2020-04-14","TFAS"
170,180,162,175,16700,"2020-04-15","TFAS"
175,180,165,177,9400,"2020-04-16","TFAS"
179,180,177,180,86300,"2020-04-17","TFAS"
180,180,168,179,8600,"2020-04-20","TFAS"
179,179,179,179,0,"2020-04-21","TFAS"
169,179,167,179,51500,"2020-04-22","TFAS"
170,177,169,177,19400,"2020-04-23","TFAS"
165,175,165,175,66400,"2020-04-24","TFAS"
177,177,177,177,11400,"2020-04-27","TFAS"
177,177,165,177,99800,"2020-04-28","TFAS"
167,173,165,173,31000,"2020-04-29","TFAS"
172,173,162,173,232800,"2020-04-30","TFAS"
168,168,165,165,53100,"2020-05-04","TFAS"
165,171,163,168,20000,"2020-05-05","TFAS"
166,166,166,166,5200,"2020-05-06","TFAS"
163,166,157,157,10000,"2020-05-08","TFAS"
157,157,157,157,4800,"2020-05-11","TFAS"
157,157,147,157,68500,"2020-05-12","TFAS"
157,157,157,157,0,"2020-05-13","TFAS"
157,157,147,157,3400,"2020-05-14","TFAS"
157,157,157,157,0,"2020-05-15","TFAS"
147,153,147,147,8800,"2020-05-18","TFAS"
140,140,140,140,2000,"2020-05-19","TFAS"
140,150,136,150,4900,"2020-05-20","TFAS"
140,152,140,152,13600,"2020-05-26","TFAS"
160,160,142,154,2600,"2020-05-27","TFAS"
164,164,158,158,300,"2020-05-28","TFAS"
166,166,147,157,170300,"2020-05-29","TFAS"
156,156,147,148,59300,"2020-06-02","TFAS"
153,155,148,155,166000,"2020-06-03","TFAS"
157,160,152,157,33100,"2020-06-04","TFAS"
155,165,152,164,79500,"2020-06-05","TFAS"
160,162,157,158,22400,"2020-06-08","TFAS"
158,164,154,161,14200,"2020-06-09","TFAS"
155,155,155,155,15200,"2020-06-10","TFAS"
150,150,148,148,13100,"2020-06-11","TFAS"
140,159,138,158,162700,"2020-06-12","TFAS"
160,160,147,158,5700,"2020-06-15","TFAS"
148,160,148,160,128500,"2020-06-16","TFAS"
160,164,160,164,102100,"2020-06-17","TFAS"
160,163,160,163,98300,"2020-06-18","TFAS"
162,162,154,162,4500,"2020-06-19","TFAS"
162,175,160,160,24600,"2020-06-22","TFAS"
160,171,154,171,35200,"2020-06-23","TFAS"
170,171,165,171,191400,"2020-06-24","TFAS"
171,171,160,160,242400,"2020-06-25","TFAS"
160,173,160,173,337700,"2020-06-26","TFAS"
174,180,173,179,164800,"2020-06-29","TFAS"
179,189,179,189,420700,"2020-06-30","TFAS"
180,180,176,177,11300,"2020-07-01","TFAS"
177,177,167,167,8000,"2020-07-02","TFAS"
157,167,157,158,5300,"2020-07-03","TFAS"
158,173,158,173,128300,"2020-07-06","TFAS"
173,173,163,165,13700,"2020-07-07","TFAS"
165,172,163,163,14000,"2020-07-08","TFAS"
163,163,163,163,5900,"2020-07-09","TFAS"
163,163,163,163,300,"2020-07-10","TFAS"
163,163,160,160,114500,"2020-07-13","TFAS"
158,172,158,172,7100,"2020-07-14","TFAS"
162,170,160,167,68700,"2020-07-15","TFAS"
160,167,156,167,157600,"2020-07-16","TFAS"
160,167,160,167,18000,"2020-07-17","TFAS"
161,162,161,162,200,"2020-07-20","TFAS"
160,167,160,167,2900,"2020-07-21","TFAS"
160,167,160,161,2600,"2020-07-22","TFAS"
161,177,161,175,7033400,"2020-07-23","TFAS"
179,180,165,174,255100,"2020-07-24","TFAS"
174,174,165,170,85400,"2020-07-27","TFAS"
163,170,163,170,2800,"2020-07-28","TFAS"
162,162,162,162,7900,"2020-07-29","TFAS"
160,170,160,168,20600,"2020-07-30","TFAS"
168,168,160,160,16200,"2020-08-03","TFAS"
160,170,157,170,26700,"2020-08-04","TFAS"
160,170,160,170,127500,"2020-08-05","TFAS"
170,170,170,170,0,"2020-08-06","TFAS"
170,170,170,170,100,"2020-08-07","TFAS"
160,169,159,168,27200,"2020-08-10","TFAS"
159,162,159,162,37300,"2020-08-11","TFAS"
158,160,158,160,106600,"2020-08-12","TFAS"
157,160,157,160,102100,"2020-08-13","TFAS"
160,160,160,160,2300,"2020-08-14","TFAS"
154,156,154,156,23400,"2020-08-18","TFAS"
156,156,151,152,135200,"2020-08-19","TFAS"
150,152,150,152,59200,"2020-08-24","TFAS"
144,166,144,145,112700,"2020-08-25","TFAS"
144,148,144,146,101600,"2020-08-26","TFAS"
146,146,146,146,3700,"2020-08-27","TFAS"
137,144,137,143,14800,"2020-08-28","TFAS"
143,158,143,158,13300,"2020-08-31","TFAS"
150,154,148,149,20300,"2020-09-01","TFAS"
142,159,142,149,1000,"2020-09-02","TFAS"
149,150,141,141,53700,"2020-09-03","TFAS"
142,142,139,139,9600,"2020-09-04","TFAS"
135,138,135,138,2900,"2020-09-07","TFAS"
140,154,140,150,29700,"2020-09-08","TFAS"
141,150,140,150,8100,"2020-09-09","TFAS"
140,140,140,140,8200,"2020-09-10","TFAS"
141,141,141,141,5100,"2020-09-11","TFAS"
142,142,136,142,19200,"2020-09-14","TFAS"
133,142,133,135,15700,"2020-09-15","TFAS"
135,138,135,135,86000,"2020-09-16","TFAS"
139,150,128,150,70800,"2020-09-17","TFAS"
150,153,150,153,2300,"2020-09-18","TFAS"
143,162,143,162,48600,"2020-09-21","TFAS"
162,170,160,170,575500,"2020-09-22","TFAS"
159,168,159,168,38900,"2020-09-23","TFAS"
161,169,157,169,297600,"2020-09-24","TFAS"
164,170,161,170,15900,"2020-09-25","TFAS"
162,172,162,172,19300,"2020-09-28","TFAS"
172,175,166,175,102000,"2020-09-29","TFAS"
174,179,164,179,404000,"2020-09-30","TFAS"
168,178,167,167,22000,"2020-10-01","TFAS"
157,180,157,180,613200,"2020-10-02","TFAS"
170,171,170,170,40200,"2020-10-05","TFAS"
160,168,160,162,61200,"2020-10-06","TFAS"
154,161,154,160,26100,"2020-10-07","TFAS"
160,175,160,175,34000,"2020-10-08","TFAS"
170,178,170,173,17200,"2020-10-09","TFAS"
175,179,174,174,93600,"2020-10-12","TFAS"
174,179,174,174,3448500,"2020-10-13","TFAS"
175,175,174,174,113000,"2020-10-14","TFAS"
174,180,174,180,32700,"2020-10-15","TFAS"
170,170,170,170,400,"2020-10-16","TFAS"
172,180,172,180,1900,"2020-10-19","TFAS"
171,172,171,171,10300,"2020-10-20","TFAS"
161,161,161,161,100,"2020-10-21","TFAS"
160,160,160,160,7200,"2020-10-22","TFAS"
160,160,160,160,0,"2020-10-23","TFAS"
160,170,151,160,4200,"2020-10-26","TFAS"
160,160,160,160,500,"2020-10-27","TFAS"
165,165,152,153,1600,"2020-11-02","TFAS"
144,174,144,170,2300,"2020-11-03","TFAS"
170,171,163,163,2200,"2020-11-04","TFAS"
159,168,152,167,63500,"2020-11-05","TFAS"
177,177,156,156,20700,"2020-11-06","TFAS"
156,156,156,156,100,"2020-11-09","TFAS"
150,150,148,148,33500,"2020-11-10","TFAS"
150,154,140,150,92900,"2020-11-11","TFAS"
150,150,150,150,900,"2020-11-12","TFAS"
141,160,141,151,5600,"2020-11-13","TFAS"
151,160,150,160,17000,"2020-11-16","TFAS"
160,165,153,153,9200,"2020-11-17","TFAS"
150,162,150,162,127000,"2020-11-18","TFAS"
158,166,158,166,86500,"2020-11-19","TFAS"
166,174,166,174,89300,"2020-11-20","TFAS"
170,181,170,174,50900,"2020-11-23","TFAS"
174,174,164,174,16200,"2020-11-24","TFAS"
165,165,165,165,400,"2020-11-25","TFAS"
162,165,162,165,255600,"2020-11-26","TFAS"
172,173,163,165,15800,"2020-11-27","TFAS"
162,170,160,160,63600,"2020-11-30","TFAS"
154,169,149,149,48800,"2020-12-01","TFAS"
149,167,149,149,57700,"2020-12-02","TFAS"
150,152,150,152,20700,"2020-12-03","TFAS"
153,154,144,150,51200,"2020-12-04","TFAS"
160,160,150,159,11900,"2020-12-07","TFAS"
158,162,158,160,392500,"2020-12-08","TFAS"
162,162,162,162,99400,"2020-12-10","TFAS"
170,170,154,154,29200,"2020-12-11","TFAS"
154,170,154,170,111400,"2020-12-14","TFAS"
171,181,170,178,540600,"2020-12-15","TFAS"
178,179,170,170,22200,"2020-12-16","TFAS"
170,181,170,170,202400,"2020-12-17","TFAS"
170,180,170,172,1232600,"2020-12-18","TFAS"
177,179,172,173,214400,"2020-12-21","TFAS"
179,181,172,172,273300,"2020-12-22","TFAS"
180,182,175,175,294200,"2020-12-23","TFAS"
175,175,170,170,30200,"2020-12-28","TFAS"
170,180,170,180,41900,"2020-12-29","TFAS"
180,181,180,180,346900,"2020-12-30","TFAS"
170,182,170,180,506800,"2021-01-04","TFAS"
179,180,172,172,13300,"2021-01-05","TFAS"
170,186,170,170,1175800,"2021-01-06","TFAS"
170,182,170,182,88500,"2021-01-07","TFAS"
180,184,180,182,1026600,"2021-01-08","TFAS"
180,182,180,182,10700,"2021-01-11","TFAS"
181,196,180,180,66490200,"2021-01-12","TFAS"
181,191,180,191,660600,"2021-01-13","TFAS"
190,256,190,230,47215500,"2021-01-14","TFAS"
234,286,234,286,6641500,"2021-01-15","TFAS"
306,306,266,286,5491200,"2021-01-18","TFAS"
288,294,272,284,888100,"2021-01-19","TFAS"
284,354,284,354,5766800,"2021-01-20","TFAS"
366,436,356,400,4405000,"2021-01-21","TFAS"
400,400,400,400,0,"2021-01-22","TFAS"
400,482,372,480,6365100,"2021-01-25","TFAS"
480,580,480,500,5451800,"2021-01-26","TFAS"
525,580,466,510,6720700,"2021-01-27","TFAS"
510,510,476,478,2422600,"2021-01-28","TFAS"
478,478,446,446,9430400,"2021-01-29","TFAS"
446,500,446,450,618000,"2021-02-01","TFAS"
490,490,420,440,174600,"2021-02-02","TFAS"
422,424,410,414,1001900,"2021-02-03","TFAS"
410,424,392,400,61800,"2021-02-04","TFAS"
400,400,372,390,164700,"2021-02-05","TFAS"
390,404,370,388,32400,"2021-02-08","TFAS"
388,388,362,388,245900,"2021-02-09","TFAS"
388,410,370,400,191200,"2021-02-10","TFAS"
400,470,400,448,466000,"2021-02-11","TFAS"
450,520,448,486,736200,"2021-02-15","TFAS"
488,488,464,470,1060500,"2021-02-16","TFAS"
482,525,482,515,826700,"2021-02-17","TFAS"
515,515,515,515,0,"2021-02-18","TFAS"
515,515,515,515,0,"2021-02-19","TFAS"
515,515,515,515,0,"2021-02-22","TFAS"
515,595,480,500,2201200,"2021-02-23","TFAS"
500,545,500,535,2092900,"2021-02-24","TFAS"
535,540,500,520,2228900,"2021-02-25","TFAS"
515,575,515,555,1806600,"2021-02-26","TFAS"
555,570,550,570,913000,"2021-03-01","TFAS"
570,585,560,575,894700,"2021-03-02","TFAS"
575,590,560,560,1010700,"2021-03-03","TFAS"
560,620,540,595,1259500,"2021-03-04","TFAS"
610,620,595,600,1041100,"2021-03-05","TFAS"
600,605,580,580,930000,"2021-03-08","TFAS"
605,705,580,675,3090400,"2021-03-09","TFAS"
675,800,675,720,2282900,"2021-03-10","TFAS"
725,750,700,745,730800,"2021-03-12","TFAS"
745,770,740,750,758200,"2021-03-15","TFAS"
750,830,745,790,1156700,"2021-03-16","TFAS"
800,815,760,800,624500,"2021-03-17","TFAS"
780,830,780,830,51666400,"2021-03-18","TFAS"
840,980,820,905,3992200,"2021-03-19","TFAS"
920,920,845,875,1779200,"2021-03-22","TFAS"
875,905,845,870,595800,"2021-03-23","TFAS"
830,885,830,885,1590700,"2021-03-24","TFAS"
885,890,830,865,1179500,"2021-03-25","TFAS"
865,885,815,875,641800,"2021-03-26","TFAS"
880,900,870,885,576600,"2021-03-29","TFAS"
885,900,870,870,565200,"2021-03-30","TFAS"
880,900,865,885,707900,"2021-03-31","TFAS"
900,915,825,885,14178200,"2021-04-01","TFAS"
900,1105,900,1105,2166200,"2021-04-05","TFAS"
1150,1380,1150,1380,1514400,"2021-04-06","TFAS"
1380,1725,1330,1690,3857400,"2021-04-07","TFAS"
1700,1800,1575,1620,2723300,"2021-04-08","TFAS"
1620,1705,1615,1665,841300,"2021-04-09","TFAS"
1675,1720,1650,1695,776300,"2021-04-12","TFAS"
1695,1705,1680,1705,437000,"2021-04-13","TFAS"
1705,2000,1685,1930,11984500,"2021-04-14","TFAS"
1930,1930,1930,1930,0,"2021-04-15","TFAS"
1930,2410,1900,2350,3823000,"2021-04-16","TFAS"
2350,2900,2350,2900,2288500,"2021-04-19","TFAS"
2900,2900,2900,2900,0,"2021-04-20","TFAS"
2900,2900,2900,2900,0,"2021-04-21","TFAS"
2900,2900,2900,2900,0,"2021-04-22","TFAS"
2900,2900,2900,2900,0,"2021-04-23","TFAS"
2900,2900,2900,2900,0,"2021-04-26","TFAS"
2900,2900,2900,2900,0,"2021-04-27","TFAS"
2900,2900,2900,2900,0,"2021-04-28","TFAS"
2900,2900,2900,2900,0,"2021-04-29","TFAS"
2900,2900,2900,2900,0,"2021-04-30","TFAS"
2900,2900,2900,2900,0,"2021-05-03","TFAS"
2900,2900,2900,2900,0,"2021-05-04","TFAS"
2900,2900,2900,2900,0,"2021-05-05","TFAS"
2900,2900,2900,2900,0,"2021-05-06","TFAS"
2900,2900,2900,2900,0,"2021-05-07","TFAS"
2900,2900,2900,2900,0,"2021-05-10","TFAS"
2900,2900,2900,2900,0,"2021-05-11","TFAS"
2900,2900,2900,2900,0,"2021-05-17","TFAS"
2900,2900,2900,2900,0,"2021-05-18","TFAS"
2900,2900,2900,2900,0,"2021-05-19","TFAS"
2900,2900,2900,2900,0,"2021-05-20","TFAS"
2900,2900,2900,2900,0,"2021-05-21","TFAS"
2900,2900,2900,2900,0,"2021-05-24","TFAS"
2900,2900,2900,2900,0,"2021-05-25","TFAS"
2900,2900,2900,2900,0,"2021-05-27","TFAS"
2900,2900,2900,2900,0,"2021-05-28","TFAS"
2900,2900,2900,2900,0,"2021-05-31","TFAS"
2900,2900,2900,2900,0,"2021-06-02","TFAS"
2900,2900,2900,2900,0,"2021-06-03","TFAS"
2900,2900,2900,2900,0,"2021-06-04","TFAS"
2900,2900,2900,2900,0,"2021-06-07","TFAS"
2900,2900,2900,2900,0,"2021-06-08","TFAS"
2900,2900,2900,2900,0,"2021-06-09","TFAS"
2900,2900,2900,2900,0,"2021-06-10","TFAS"
2900,2900,2900,2900,0,"2021-06-11","TFAS"
2900,2900,2900,2900,0,"2021-06-14","TFAS"
2900,2900,2900,2900,0,"2021-06-15","TFAS"
2900,2900,2900,2900,0,"2021-06-16","TFAS"
2900,2900,2900,2900,0,"2021-06-17","TFAS"
2900,2900,2900,2900,0,"2021-06-18","TFAS"
2900,2900,2900,2900,0,"2021-06-21","TFAS"
2900,2900,2900,2900,0,"2021-06-22","TFAS"
2900,2900,2900,2900,0,"2021-06-23","TFAS"
2900,2900,2900,2900,0,"2021-06-24","TFAS"
2900,2900,2900,2900,0,"2021-06-25","TFAS"
2900,2900,2900,2900,0,"2021-06-28","TFAS"
2900,2900,2900,2900,0,"2021-06-29","TFAS"
2900,2900,2900,2900,0,"2021-06-30","TFAS"
2900,3450,2700,2890,3632200,"2021-07-01","TFAS"
2890,3040,2730,2950,2531200,"2021-07-02","TFAS"
2980,3210,2890,3050,3996700,"2021-07-05","TFAS"
3050,3230,2960,3070,1990100,"2021-07-06","TFAS"
3070,3190,3030,3120,372900,"2021-07-07","TFAS"
3120,3340,3120,3300,1554500,"2021-07-08","TFAS"
3300,3900,3300,3450,1720400,"2021-07-09","TFAS"
3500,3540,3210,3410,4029200,"2021-07-12","TFAS"
3420,3470,3300,3470,1466100,"2021-07-13","TFAS"
3470,3700,3450,3650,1227600,"2021-07-14","TFAS"
3650,4000,3650,3900,2672500,"2021-07-15","TFAS"
3950,4240,3940,4150,2506400,"2021-07-16","TFAS"
4200,4640,4170,4480,3701500,"2021-07-19","TFAS"
4520,4700,4460,4620,2852800,"2021-07-21","TFAS"
4670,4740,4550,4620,1472100,"2021-07-22","TFAS"
4650,4700,4600,4660,960800,"2021-07-23","TFAS"
4700,4820,4650,4760,1367500,"2021-07-26","TFAS"
4800,5050,4760,5000,13315300,"2021-07-27","TFAS"
5050,5975,5050,5525,2888300,"2021-07-28","TFAS"
5600,5800,5275,5550,1778500,"2021-07-29","TFAS"
5550,5850,5425,5775,1357300,"2021-07-30","TFAS"
5825,6100,5675,5850,1264000,"2021-08-02","TFAS"
5900,6000,5700,5750,767700,"2021-08-03","TFAS"
5750,5750,5450,5550,1689400,"2021-08-04","TFAS"
5525,5750,5175,5600,20032500,"2021-08-05","TFAS"
5700,5900,5525,5600,1001100,"2021-08-06","TFAS"
5625,5750,5475,5600,1091800,"2021-08-09","TFAS"
5625,5700,5500,5675,1142200,"2021-08-10","TFAS"
5725,6600,5650,6600,19572000,"2021-08-12","TFAS"
6650,7800,6650,7750,3335900,"2021-08-13","TFAS"
7850,8225,7525,7700,2857500,"2021-08-16","TFAS"
7700,8050,7600,8000,1638800,"2021-08-18","TFAS"
8075,8200,7450,7875,2622600,"2021-08-19","TFAS"
7800,8025,7725,7900,941400,"2021-08-20","TFAS"
7900,7950,7725,7800,1227700,"2021-08-23","TFAS"
7775,7800,7550,7550,919300,"2021-08-24","TFAS"
7550,8100,7325,7625,1863800,"2021-08-25","TFAS"
7625,7650,7400,7625,1036300,"2021-08-26","TFAS"
7625,7800,7475,7650,3011600,"2021-08-27","TFAS"
7650,7650,7450,7500,619000,"2021-08-30","TFAS"
7500,7575,7100,7350,1618000,"2021-08-31","TFAS"
7225,7350,6850,6975,2903800,"2021-09-01","TFAS"
6975,6975,6500,6500,2343600,"2021-09-02","TFAS"
6500,6800,6250,6750,838900,"2021-09-03","TFAS"
6625,6750,6300,6325,1135800,"2021-09-06","TFAS"
6325,6475,5900,6375,1317700,"2021-09-07","TFAS"
6350,6625,6325,6350,420300,"2021-09-08","TFAS"
6350,6500,6175,6375,344900,"2021-09-09","TFAS"
6400,6475,6350,6425,286100,"2021-09-10","TFAS"
6450,6750,6375,6725,606300,"2021-09-13","TFAS"
6800,6825,6650,6700,425000,"2021-09-14","TFAS"
6700,6750,6625,6625,222900,"2021-09-15","TFAS"
6650,6675,6225,6300,420700,"2021-09-16","TFAS"
6300,6375,6175,6225,191700,"2021-09-17","TFAS"
6225,6225,5850,5900,747200,"2021-09-20","TFAS"
5900,5900,5500,5525,1819600,"2021-09-21","TFAS"
5500,5525,5150,5150,1407900,"2021-09-22","TFAS"
5125,5150,4790,4790,1042900,"2021-09-23","TFAS"
4770,5475,4670,5200,1094600,"2021-09-24","TFAS"
5300,5600,5200,5300,282100,"2021-09-27","TFAS"
5300,5300,4930,4930,438100,"2021-09-28","TFAS"
4930,5300,4630,4940,538900,"2021-09-29","TFAS"
4940,5200,4940,5075,182700,"2021-09-30","TFAS"
5075,5350,4970,5100,372500,"2021-10-01","TFAS"
5100,6100,4970,6025,1955700,"2021-10-04","TFAS"
6050,6050,5625,5625,762800,"2021-10-05","TFAS"
5625,5625,5250,5350,557000,"2021-10-06","TFAS"
5350,5575,5250,5350,135000,"2021-10-07","TFAS"
5350,5525,5275,5375,126700,"2021-10-08","TFAS"
5375,5450,5250,5375,111400,"2021-10-11","TFAS"
5375,5375,5225,5225,67400,"2021-10-12","TFAS"
5225,5225,5000,5175,202100,"2021-10-13","TFAS"
5150,5175,5000,5025,110400,"2021-10-14","TFAS"
5050,5100,4970,5100,190200,"2021-10-15","TFAS"
5100,5100,4980,5100,138700,"2021-10-18","TFAS"
5075,5075,4960,4970,78100,"2021-10-19","TFAS"
4970,4970,4840,4880,121400,"2021-10-21","TFAS"
4880,5000,4880,4950,56800,"2021-10-22","TFAS"
5100,5475,5000,5375,478700,"2021-10-25","TFAS"
5400,5500,5050,5125,182100,"2021-10-26","TFAS"
5125,5250,4970,5100,132800,"2021-10-27","TFAS"
5100,5375,5075,5100,114100,"2021-10-28","TFAS"
5150,5150,5075,5100,26700,"2021-10-29","TFAS"
5100,5100,4990,4990,83600,"2021-11-01","TFAS"
4900,4960,4860,4880,124900,"2021-11-02","TFAS"
4880,4940,4780,4850,113900,"2021-11-03","TFAS"
4850,4850,4770,4770,144600,"2021-11-04","TFAS"
4780,4890,4700,4780,169900,"2021-11-05","TFAS"
4850,4850,4700,4770,116100,"2021-11-08","TFAS"
4770,4770,4690,4740,54700,"2021-11-09","TFAS"
4750,4770,4620,4650,209000,"2021-11-10","TFAS"
4650,4680,4560,4660,121200,"2021-11-11","TFAS"
4660,4860,4600,4710,194500,"2021-11-12","TFAS"
4710,4790,4700,4780,66300,"2021-11-15","TFAS"
4780,4780,4720,4750,69400,"2021-11-16","TFAS"
4730,4780,4690,4750,82400,"2021-11-17","TFAS"
4750,4860,4740,4810,75300,"2021-11-18","TFAS"
4810,4900,4760,4900,126700,"2021-11-19","TFAS"
4910,5050,4840,4920,99500,"2021-11-22","TFAS"
4920,4940,4860,4920,55100,"2021-11-23","TFAS"
4920,4930,4790,4920,91200,"2021-11-24","TFAS"
4920,4920,4800,4920,85700,"2021-11-25","TFAS"
4930,4940,4800,4930,102800,"2021-11-26","TFAS"
4930,4940,4810,4930,94800,"2021-11-29","TFAS"
4930,4930,4850,4850,55900,"2021-11-30","TFAS"
4850,4850,4700,4700,201000,"2021-12-01","TFAS"
4700,4740,4630,4700,62300,"2021-12-02","TFAS"
4700,4790,4660,4790,24200,"2021-12-03","TFAS"
4790,4790,4720,4790,55900,"2021-12-06","TFAS"
4790,4830,4680,4830,82400,"2021-12-07","TFAS"
4840,5300,4820,4890,199900,"2021-12-08","TFAS"
4940,5000,4880,4890,100200,"2021-12-09","TFAS"
4950,5525,4890,5100,662000,"2021-12-10","TFAS"
5150,5150,4980,4980,110900,"2021-12-13","TFAS"
5000,5125,4870,4950,149900,"2021-12-14","TFAS"
4950,4960,4870,4960,107200,"2021-12-15","TFAS"
5050,5100,4970,5025,155600,"2021-12-16","TFAS"
5100,5100,5000,5050,57100,"2021-12-17","TFAS"
5050,5050,4940,5025,95700,"2021-12-20","TFAS"
5025,5025,4950,5000,64000,"2021-12-21","TFAS"
5000,5100,4980,5100,236200,"2021-12-22","TFAS"
5100,5150,4980,5150,115800,"2021-12-23","TFAS"
5175,5175,4970,4970,88500,"2021-12-24","TFAS"
4970,5000,4930,5000,45600,"2021-12-27","TFAS"
5000,5000,4960,4960,12900,"2021-12-28","TFAS"
4960,5100,4950,5000,131200,"2021-12-29","TFAS"
5025,5250,4940,5125,247300,"2021-12-30","TFAS"
5125,5125,4980,5000,120300,"2022-01-03","TFAS"
5050,5100,4990,5000,92800,"2022-01-04","TFAS"
5000,5100,4980,5000,147500,"2022-01-05","TFAS"
5000,5000,4750,4990,172300,"2022-01-06","TFAS"
4990,5000,4940,5000,40400,"2022-01-07","TFAS"
5000,5000,4970,4970,24000,"2022-01-10","TFAS"
4970,4970,4890,4930,95500,"2022-01-11","TFAS"
4960,5000,4880,4940,30500,"2022-01-12","TFAS"
4940,4950,4860,4950,117800,"2022-01-13","TFAS"
4950,4950,4900,4900,18600,"2022-01-14","TFAS"
4900,4920,4800,4800,60600,"2022-01-17","TFAS"
4770,4830,4770,4830,35200,"2022-01-18","TFAS"
4830,4830,4550,4550,188300,"2022-01-19","TFAS"
4550,4550,4240,4240,412500,"2022-01-20","TFAS"
4240,4300,3950,4300,377300,"2022-01-21","TFAS"
4300,4390,4230,4250,63700,"2022-01-24","TFAS"
4250,4250,3960,3960,333300,"2022-01-25","TFAS"
3960,4200,3700,4200,207600,"2022-01-26","TFAS"
4200,4870,4200,4800,245600,"2022-01-27","TFAS"
4810,4840,4590,4790,100400,"2022-01-28","TFAS"
4790,4890,4700,4700,49300,"2022-01-31","TFAS"
4700,4770,4640,4750,41800,"2022-02-02","TFAS"
4750,4800,4700,4750,20600,"2022-02-03","TFAS"
4750,4750,4700,4750,32800,"2022-02-04","TFAS"
4750,4830,4690,4750,31300,"2022-02-07","TFAS"
4750,4750,4700,4700,22600,"2022-02-08","TFAS"
4700,4700,4620,4700,39200,"2022-02-09","TFAS"
4800,4850,4670,4670,69600,"2022-02-10","TFAS"
4670,4750,4640,4750,52400,"2022-02-11","TFAS"
4750,4770,4730,4730,42800,"2022-02-14","TFAS"
4730,4730,4650,4670,30200,"2022-02-15","TFAS"
4670,4730,4650,4730,14000,"2022-02-16","TFAS"
4730,4730,4660,4690,24500,"2022-02-17","TFAS"
4690,4750,4640,4740,48000,"2022-02-18","TFAS"
4740,4740,4640,4740,64800,"2022-02-21","TFAS"
4740,4740,4600,4600,50600,"2022-02-22","TFAS"
4600,4600,4330,4330,78800,"2022-02-23","TFAS"
4330,4900,4030,4900,386200,"2022-02-24","TFAS"
4880,4900,4560,4610,54100,"2022-02-25","TFAS"
4590,4610,4290,4350,93100,"2022-03-01","TFAS"
4330,4330,4110,4190,58300,"2022-03-02","TFAS"
4190,4400,4170,4400,25800,"2022-03-04","TFAS"
4400,4410,4100,4100,152500,"2022-03-07","TFAS"
4100,4100,3820,3830,180900,"2022-03-08","TFAS"
3830,3850,3730,3810,70500,"2022-03-09","TFAS"
3810,3930,3760,3860,24300,"2022-03-10","TFAS"
3920,3970,3920,3970,23400,"2022-03-11","TFAS"
4000,4000,3910,3990,27000,"2022-03-14","TFAS"
3990,4000,3960,3960,4500,"2022-03-15","TFAS"
3950,3960,3860,3960,29500,"2022-03-16","TFAS"
3960,4000,3950,4000,21500,"2022-03-17","TFAS"
4000,4050,3950,4050,39900,"2022-03-18","TFAS"
4050,4080,4030,4050,26700,"2022-03-21","TFAS"
4040,4050,4020,4050,8900,"2022-03-22","TFAS"
4040,4050,3900,4050,39400,"2022-03-23","TFAS"
4050,4150,4030,4150,55500,"2022-03-24","TFAS"
4150,4300,4120,4300,52700,"2022-03-25","TFAS"
4300,4400,4280,4400,35500,"2022-03-28","TFAS"
4380,4590,4360,4590,85400,"2022-03-29","TFAS"
4600,5500,4500,5500,149800,"2022-03-30","TFAS"
5400,5500,5125,5125,686400,"2022-03-31","TFAS"
5125,5125,4770,4770,42900,"2022-04-01","TFAS"
4690,4690,4460,4460,25200,"2022-04-04","TFAS"
4460,4600,4400,4600,26200,"2022-04-05","TFAS"
4600,4750,4580,4680,15000,"2022-04-06","TFAS"
4700,4750,4660,4660,5400,"2022-04-07","TFAS"
4690,4700,4580,4630,21100,"2022-04-08","TFAS"
4630,4630,4500,4630,27500,"2022-04-11","TFAS"
4630,4670,4600,4620,9800,"2022-04-12","TFAS"
4610,4620,4530,4530,10100,"2022-04-13","TFAS"
4590,4590,4470,4470,7200,"2022-04-14","TFAS"
4480,4480,4430,4430,4000,"2022-04-18","TFAS"
4430,4430,4300,4300,25200,"2022-04-19","TFAS"
4280,4300,4070,4300,32600,"2022-04-20","TFAS"
4300,4300,4240,4300,6300,"2022-04-21","TFAS"
4300,4300,4300,4300,5800,"2022-04-22","TFAS"
4300,4430,4250,4430,14300,"2022-04-25","TFAS"
4480,4500,4400,4420,30800,"2022-04-26","TFAS"
4420,4420,4380,4380,8700,"2022-04-27","TFAS"
4350,4350,4200,4200,18200,"2022-04-28","TFAS"
4150,4150,4120,4120,3200,"2022-05-09","TFAS"
4120,4120,4020,4120,12200,"2022-05-10","TFAS"
4120,4940,4120,4300,19300,"2022-05-11","TFAS"
4390,4590,4000,4300,47200,"2022-05-12","TFAS"
4250,4290,4230,4270,2100,"2022-05-13","TFAS"
4220,4270,4200,4270,7500,"2022-05-17","TFAS"
4270,4270,4100,4100,59300,"2022-05-18","TFAS"
4100,4500,4100,4500,40100,"2022-05-19","TFAS"
4500,4500,4280,4290,23300,"2022-05-20","TFAS"
4290,4890,4290,4880,195000,"2022-05-23","TFAS"
4880,4880,4590,4750,46100,"2022-05-24","TFAS"
4700,4900,4700,4900,160700,"2022-05-25","TFAS"
4890,4890,4750,4800,12900,"2022-05-27","TFAS"
4820,4980,4780,4980,77600,"2022-05-30","TFAS"
4980,5100,4770,5100,178700,"2022-05-31","TFAS"
5125,5125,4750,4750,38600,"2022-06-02","TFAS"
4700,4710,4690,4700,9100,"2022-06-03","TFAS"
4700,4700,4650,4660,2800,"2022-06-06","TFAS"
4660,4660,4580,4650,10000,"2022-06-07","TFAS"
4650,4650,4610,4640,2200,"2022-06-08","TFAS"
4610,4610,4550,4570,5800,"2022-06-09","TFAS"
4570,4570,4300,4570,40500,"2022-06-10","TFAS"
4520,4520,4270,4270,30000,"2022-06-13","TFAS"
4300,4340,4270,4340,3300,"2022-06-14","TFAS"
4340,4350,4290,4290,8800,"2022-06-15","TFAS"
4290,4290,4240,4240,12000,"2022-06-16","TFAS"
4190,4240,3950,4240,59000,"2022-06-17","TFAS"
4300,4350,4240,4240,7300,"2022-06-20","TFAS"
4240,4240,4180,4180,4800,"2022-06-21","TFAS"
4200,4600,4200,4300,23900,"2022-06-22","TFAS"
4400,4600,4300,4520,6000,"2022-06-23","TFAS"
4470,4590,4440,4540,3800,"2022-06-24","TFAS"
4490,4560,4440,4550,24100,"2022-06-27","TFAS"
4500,4540,4490,4540,1400,"2022-06-28","TFAS"
4530,5525,4500,5525,523500,"2022-06-29","TFAS"
5150,5150,5150,5150,6000,"2022-06-30","TFAS"
5075,5075,4790,4790,15500,"2022-07-01","TFAS"
4790,4790,4460,4460,44600,"2022-07-04","TFAS"
4460,4470,4390,4450,5800,"2022-07-05","TFAS"
4400,4650,4400,4650,4300,"2022-07-06","TFAS"
4650,4650,4530,4530,8100,"2022-07-07","TFAS"
4480,4530,4440,4530,9900,"2022-07-08","TFAS"
4480,4530,4470,4490,4300,"2022-07-11","TFAS"
4450,4450,4430,4450,1600,"2022-07-12","TFAS"
4450,4450,4390,4390,9800,"2022-07-13","TFAS"
4410,4410,4340,4340,2600,"2022-07-14","TFAS"
4350,4360,4330,4350,12000,"2022-07-15","TFAS"
4320,4350,4320,4350,3400,"2022-07-18","TFAS"
4300,4300,4180,4250,26400,"2022-07-19","TFAS"
4250,4250,4240,4240,2500,"2022-07-20","TFAS"
4240,4240,4150,4160,16100,"2022-07-21","TFAS"
4170,4400,4000,4300,30200,"2022-07-22","TFAS"
4300,4300,4250,4270,6100,"2022-07-25","TFAS"
4270,4360,4220,4360,4200,"2022-07-26","TFAS"
4340,4370,4310,4310,4400,"2022-07-27","TFAS"
4310,4310,4310,4310,1300,"2022-07-28","TFAS"
4310,4310,4140,4140,12100,"2022-07-29","TFAS"
4140,4140,4110,4110,5800,"2022-08-01","TFAS"
4130,4130,4100,4100,3700,"2022-08-02","TFAS"
4100,4200,4100,4110,6300,"2022-08-03","TFAS"
4110,4110,4110,4110,11200,"2022-08-04","TFAS"
4110,4110,4100,4110,7400,"2022-08-05","TFAS"
4110,4110,4070,4110,1400,"2022-08-08","TFAS"
4110,4110,3870,3920,32700,"2022-08-09","TFAS"
4000,4000,3880,3880,12800,"2022-08-10","TFAS"
3880,3880,3610,3620,217300,"2022-08-11","TFAS"
3640,3690,3600,3600,40600,"2022-08-12","TFAS"
3650,3650,3550,3590,11600,"2022-08-15","TFAS"
3590,3590,3340,3350,43100,"2022-08-16","TFAS"
3350,3350,3240,3240,50100,"2022-08-18","TFAS"
3240,3240,3160,3190,33700,"2022-08-19","TFAS"
3190,3190,3020,3190,78900,"2022-08-22","TFAS"
3200,3210,2970,3150,458600,"2022-08-23","TFAS"
3140,3160,3070,3070,9600,"2022-08-24","TFAS"
3020,3040,3000,3000,18500,"2022-08-25","TFAS"
3000,3000,2790,2900,153400,"2022-08-26","TFAS"
2900,2900,2700,2710,85900,"2022-08-29","TFAS"
2700,2790,2620,2710,26800,"2022-08-30","TFAS"
2660,2780,2650,2680,13300,"2022-08-31","TFAS"
2680,2710,2660,2710,3500,"2022-09-01","TFAS"
2670,2800,2670,2780,20300,"2022-09-02","TFAS"
2780,2900,2720,2890,14400,"2022-09-05","TFAS"
2900,3040,2900,3000,29900,"2022-09-06","TFAS"
3010,3040,2900,3020,14500,"2022-09-07","TFAS"
3020,3120,2980,3090,13300,"2022-09-08","TFAS"
3090,3250,3010,3250,74800,"2022-09-09","TFAS"
3290,3850,3230,3800,211900,"2022-09-12","TFAS"
3820,3980,3610,3700,139100,"2022-09-13","TFAS"
3650,3790,3620,3760,12100,"2022-09-14","TFAS"
3750,3860,3580,3860,40000,"2022-09-15","TFAS"
3850,3970,3670,3970,53200,"2022-09-16","TFAS"
3950,3970,3810,3940,18700,"2022-09-19","TFAS"
4000,4000,3840,3990,68700,"2022-09-20","TFAS"
3940,4260,3920,4260,85100,"2022-09-21","TFAS"
4210,4450,4130,4450,49300,"2022-09-22","TFAS"
4450,4450,4350,4350,22100,"2022-09-23","TFAS"
4350,4480,4180,4480,70400,"2022-09-26","TFAS"
4450,4800,4300,4800,179900,"2022-09-27","TFAS"
4750,5900,4630,5900,505000,"2022-09-28","TFAS"
5500,5500,5500,5500,137200,"2022-09-29","TFAS"
5150,5150,5125,5125,17700,"2022-09-30","TFAS"
5000,5075,4770,4770,21500,"2022-10-03","TFAS"
4670,4670,4440,4440,13600,"2022-10-04","TFAS"
4170,4170,4130,4130,49900,"2022-10-05","TFAS"
4100,4100,3850,3850,12400,"2022-10-06","TFAS"
3750,3860,3590,3590,240100,"2022-10-07","TFAS"
3580,3580,3340,3340,108700,"2022-10-10","TFAS"
3300,3340,3110,3110,28400,"2022-10-11","TFAS"
3080,3870,2910,3830,72100,"2022-10-12","TFAS"
3830,3840,3570,3570,58200,"2022-10-13","TFAS"
3560,3560,3330,3330,63800,"2022-10-14","TFAS"
3330,3330,3100,3100,34200,"2022-10-17","TFAS"
3100,3130,3000,3010,18600,"2022-10-18","TFAS"
3010,3330,2980,3200,37300,"2022-10-19","TFAS"
3220,3400,3220,3250,18400,"2022-10-20","TFAS"
3250,3270,3150,3260,5600,"2022-10-21","TFAS"
3250,3390,3170,3340,12700,"2022-10-24","TFAS"
3340,3340,3260,3270,5700,"2022-10-25","TFAS"
3320,3390,3300,3300,11600,"2022-10-26","TFAS"
3310,3310,3210,3240,3900,"2022-10-27","TFAS"
3190,3220,3190,3220,4500,"2022-10-28","TFAS"
3200,3200,3150,3150,18100,"2022-10-31","TFAS"
3150,3180,3080,3150,10500,"2022-11-01","TFAS"
3170,3200,3170,3170,2200,"2022-11-02","TFAS"
3160,3160,3150,3150,400,"2022-11-03","TFAS"
3150,3250,3140,3210,9200,"2022-11-04","TFAS"
3210,3210,3190,3200,1300,"2022-11-07","TFAS"
3180,3200,3180,3200,3000,"2022-11-08","TFAS"
3200,3200,3170,3170,4600,"2022-11-09","TFAS"
3150,3180,3130,3130,5000,"2022-11-10","TFAS"
3120,3130,2920,2920,154200,"2022-11-11","TFAS"
2940,3080,2940,3080,27500,"2022-11-14","TFAS"
3080,3210,3080,3120,4500,"2022-11-15","TFAS"
3200,3290,3200,3240,7900,"2022-11-16","TFAS"
3250,3250,3150,3150,3400,"2022-11-17","TFAS"
3150,3150,3050,3130,5000,"2022-11-18","TFAS"
3130,3130,3050,3050,1100,"2022-11-21","TFAS"
3060,3170,3060,3170,1400,"2022-11-22","TFAS"
3170,3280,3160,3210,11200,"2022-11-23","TFAS"
3210,3300,3190,3300,1800,"2022-11-24","TFAS"
3300,3300,3250,3250,2900,"2022-11-25","TFAS"
3250,3250,3170,3250,1800,"2022-11-28","TFAS"
3250,3250,3170,3180,2200,"2022-11-29","TFAS"
3180,3180,3100,3120,16800,"2022-11-30","TFAS"
3110,3110,3060,3100,5500,"2022-12-01","TFAS"
3100,3100,3060,3100,5400,"2022-12-02","TFAS"
3050,3100,3050,3100,21000,"2022-12-05","TFAS"
3100,3100,3060,3060,1200,"2022-12-06","TFAS"
3060,3090,3060,3080,3900,"2022-12-07","TFAS"
3080,3080,3080,3080,16700,"2022-12-08","TFAS"
3080,3210,3080,3080,14600,"2022-12-09","TFAS"
3050,3170,3050,3150,9800,"2022-12-12","TFAS"
3150,3260,3150,3220,2700,"2022-12-13","TFAS"
3210,3210,3160,3160,9000,"2022-12-14","TFAS"
3160,3260,3090,3260,13100,"2022-12-15","TFAS"
3240,3400,3200,3400,123000,"2022-12-16","TFAS"
3420,3500,3300,3500,73600,"2022-12-19","TFAS"
3630,4100,3500,4000,183900,"2022-12-20","TFAS"
4000,4000,3760,3940,52300,"2022-12-21","TFAS"
3940,4390,3940,4120,95400,"2022-12-22","TFAS"
4060,4280,3840,4280,109000,"2022-12-23","TFAS"
4260,4260,3990,3990,85100,"2022-12-26","TFAS"
3800,4150,3720,4150,117200,"2022-12-27","TFAS"
4100,4110,3900,4000,42800,"2022-12-28","TFAS"
4000,4010,3720,4000,157100,"2022-12-29","TFAS"
3860,4980,3760,4980,431500,"2022-12-30","TFAS"
4710,4710,4640,4640,1800,"2023-01-02","TFAS"
4320,4320,4320,4320,1800,"2023-01-03","TFAS"
4060,4060,4020,4020,5300,"2023-01-04","TFAS"
4020,4020,3740,3740,21500,"2023-01-05","TFAS"
3600,3600,3480,3480,20600,"2023-01-06","TFAS"
3450,3480,3240,3240,18500,"2023-01-09","TFAS"
3200,3210,3030,3050,8800,"2023-01-10","TFAS"
3010,3020,2950,2980,19200,"2023-01-11","TFAS"
2950,2950,2800,2850,66100,"2023-01-12","TFAS"
2800,2820,2790,2790,1500,"2023-01-13","TFAS"
2760,2820,2760,2790,13100,"2023-01-16","TFAS"
2760,2800,2680,2700,54100,"2023-01-17","TFAS"
2700,2700,2570,2620,17600,"2023-01-18","TFAS"
2620,2630,2510,2510,28200,"2023-01-19","TFAS"
2520,2630,2510,2520,27700,"2023-01-20","TFAS"
2600,2790,2600,2600,23200,"2023-01-24","TFAS"
2610,2620,2600,2600,3800,"2023-01-25","TFAS"
2680,2680,2600,2680,48500,"2023-01-26","TFAS"
2680,2680,2600,2600,16400,"2023-01-27","TFAS"
2650,2700,2610,2610,3700,"2023-01-30","TFAS"
2700,2710,2650,2690,26200,"2023-01-31","TFAS"
2690,2690,2610,2640,5700,"2023-02-01","TFAS"
2600,2670,2600,2640,6200,"2023-02-02","TFAS"
2620,2620,2600,2610,2700,"2023-02-03","TFAS"
2690,2690,2520,2600,13900,"2023-02-06","TFAS"
2600,2600,2540,2570,5200,"2023-02-07","TFAS"
2550,2560,2510,2520,3000,"2023-02-08","TFAS"
2520,2530,2520,2520,5700,"2023-02-09","TFAS"
2520,2580,2500,2500,3700,"2023-02-10","TFAS"
2560,2630,2500,2580,5600,"2023-02-13","TFAS"
2580,2580,2490,2540,13900,"2023-02-14","TFAS"
2540,2540,2460,2480,10500,"2023-02-15","TFAS"
2450,2460,2430,2440,2500,"2023-02-16","TFAS"
2440,2580,2440,2460,13400,"2023-02-17","TFAS"
2510,2510,2490,2510,2600,"2023-02-20","TFAS"
2530,2640,2530,2640,18600,"2023-02-21","TFAS"
2630,2640,2560,2560,11800,"2023-02-22","TFAS"
2620,2620,2590,2620,4600,"2023-02-23","TFAS"
2630,2640,2590,2630,18500,"2023-02-24","TFAS"
2670,3100,2640,3070,122600,"2023-02-27","TFAS"
3070,3220,2860,2860,181900,"2023-02-28","TFAS"
2860,2860,2660,2660,61800,"2023-03-01","TFAS"
2650,2700,2500,2680,7100,"2023-03-02","TFAS"
2600,2670,2570,2660,2300,"2023-03-03","TFAS"
2660,2660,2480,2500,45700,"2023-03-06","TFAS"
2500,2600,2500,2530,7400,"2023-03-07","TFAS"
2530,2530,2460,2460,20700,"2023-03-08","TFAS"
2460,2540,2460,2480,12100,"2023-03-09","TFAS"
2480,2480,2430,2450,14900,"2023-03-10","TFAS"
2450,2450,2320,2410,23600,"2023-03-13","TFAS"
2410,2410,2370,2370,19800,"2023-03-14","TFAS"
2390,2470,2310,2470,82400,"2023-03-15","TFAS"
2470,2650,2400,2610,290900,"2023-03-16","TFAS"
2620,2700,2500,2600,1054500,"2023-03-17","TFAS"
2700,2990,2690,2990,82300,"2023-03-20","TFAS"
3000,3190,2840,3190,93800,"2023-03-21","TFAS"
3190,3490,3100,3480,148400,"2023-03-24","TFAS"
3490,3700,3290,3700,74300,"2023-03-27","TFAS"
3690,4280,3610,4280,195500,"2023-03-28","TFAS"
4270,4540,4010,4540,224000,"2023-03-29","TFAS"
4500,5350,4380,5350,814700,"2023-03-30","TFAS"
4980,4980,4980,4980,4800,"2023-03-31","TFAS"
4640,4640,4640,4640,2200,"2023-04-03","TFAS"
4640,4640,4320,4320,1700,"2023-04-04","TFAS"
4320,4320,4020,4020,5500,"2023-04-05","TFAS"
4020,4020,3740,3740,9700,"2023-04-06","TFAS"
3740,3740,3480,3480,21300,"2023-04-10","TFAS"
3480,3480,3240,3240,5800,"2023-04-11","TFAS"
3020,3020,3020,3020,10200,"2023-04-12","TFAS"
2810,3500,2810,3460,352900,"2023-04-13","TFAS"
3740,4220,3700,3910,192500,"2023-04-14","TFAS"
3930,3940,3640,3640,53000,"2023-04-17","TFAS"
3410,3640,3390,3390,51400,"2023-04-18","TFAS"
3280,4000,3160,3580,86900,"2023-04-26","TFAS"
3570,4000,3500,3770,69200,"2023-04-27","TFAS"
3680,3960,3510,3680,37900,"2023-04-28","TFAS"
3680,3730,3430,3630,58100,"2023-05-02","TFAS"
3570,4500,3570,3740,84200,"2023-05-03","TFAS"
3650,3980,3600,3780,20300,"2023-05-04","TFAS"
3700,3780,3700,3770,7600,"2023-05-05","TFAS"
3760,3770,3670,3770,45700,"2023-05-08","TFAS"
3670,3770,3510,3610,43200,"2023-05-09","TFAS"
3700,3750,3360,3610,160800,"2023-05-10","TFAS"
3430,3530,3360,3420,161700,"2023-05-11","TFAS"
3260,3580,3190,3240,461200,"2023-05-12","TFAS"
3240,3300,3020,3020,109400,"2023-05-15","TFAS"
3000,3030,2810,2810,101600,"2023-05-16","TFAS"
2800,2800,2620,2620,103700,"2023-05-17","TFAS"
2640,2660,2600,2640,82500,"2023-05-19","TFAS"
2680,2800,2680,2740,27700,"2023-05-22","TFAS"
2710,2770,2680,2720,94200,"2023-05-23","TFAS"
2760,2760,2720,2720,5400,"2023-05-24","TFAS"
2680,2800,2680,2750,13100,"2023-05-25","TFAS"
2710,2830,2710,2790,4600,"2023-05-26","TFAS"
2740,2850,2740,2770,2500,"2023-05-29","TFAS"
2850,2850,2750,2770,9700,"2023-05-30","TFAS"
2780,2800,2750,2770,7100,"2023-05-31","TFAS"
2770,2800,2750,2760,26800,"2023-06-05","TFAS"
2700,2790,2560,2700,41200,"2023-06-06","TFAS"
2710,2710,2650,2710,5700,"2023-06-07","TFAS"
2750,3000,2740,2890,72300,"2023-06-08","TFAS"
2920,3400,2920,3320,120800,"2023-06-09","TFAS"
3350,3700,3350,3690,165500,"2023-06-12","TFAS"
3700,3800,3550,3680,81800,"2023-06-13","TFAS"
3690,3850,3680,3730,53000,"2023-06-14","TFAS"
3730,4000,3620,3680,207000,"2023-06-15","TFAS"
3650,3670,3500,3500,32500,"2023-06-16","TFAS"
3700,3700,3500,3580,23800,"2023-06-19","TFAS"
3670,3670,3190,3190,123700,"2023-06-20","TFAS"
3180,3500,3090,3160,314600,"2023-06-21","TFAS"
3160,3190,2700,2780,260700,"2023-06-22","TFAS"
2780,2820,2700,2700,52700,"2023-06-23","TFAS"
2700,2710,2500,2500,100900,"2023-06-26","TFAS"
2450,3090,2450,3090,736500,"2023-06-27","TFAS"
3090,3200,2690,2800,114900,"2023-07-03","TFAS"
2850,2970,2800,2800,57300,"2023-07-04","TFAS"
2700,2800,2700,2760,21800,"2023-07-05","TFAS"
2760,2770,2700,2760,6700,"2023-07-06","TFAS"
2700,2750,2650,2650,22200,"2023-07-07","TFAS"
2640,2850,2620,2700,18000,"2023-07-10","TFAS"
2600,2680,2600,2610,41900,"2023-07-11","TFAS"
2610,2660,2600,2620,5600,"2023-07-12","TFAS"
2540,2620,2530,2590,22600,"2023-07-13","TFAS"
2600,2600,2580,2590,3200,"2023-07-14","TFAS"
2600,2600,2540,2540,20900,"2023-07-17","TFAS"
2630,2630,2570,2570,3600,"2023-07-18","TFAS"
2580,2580,2510,2510,17800,"2023-07-20","TFAS"
2510,2550,2450,2450,39600,"2023-07-21","TFAS"
2450,2550,2450,2470,21100,"2023-07-24","TFAS"
2470,2470,2410,2410,35600,"2023-07-25","TFAS"
2430,2450,2430,2450,1300,"2023-07-26","TFAS"
2430,2540,2430,2430,6500,"2023-07-27","TFAS"
2430,2430,2420,2420,4100,"2023-07-28","TFAS"
2420,2420,2300,2300,45300,"2023-07-31","TFAS"
2390,2400,2290,2290,30800,"2023-08-01","TFAS"
2290,2290,2110,2210,20600,"2023-08-02","TFAS"
2250,2310,2250,2290,29000,"2023-08-03","TFAS"
2290,2300,2100,2260,48700,"2023-08-04","TFAS"
2200,2280,2150,2150,37600,"2023-08-07","TFAS"
2150,2150,1900,1995,70700,"2023-08-08","TFAS"
1950,2000,1950,1975,6300,"2023-08-09","TFAS"
1985,1985,1750,1780,89600,"2023-08-10","TFAS"
1780,1780,1755,1760,23900,"2023-08-11","TFAS"
1770,1810,1765,1765,14900,"2023-08-14","TFAS"
1790,1790,1770,1790,2100,"2023-08-15","TFAS"
1795,1795,1780,1785,8700,"2023-08-16","TFAS"
1785,1795,1775,1780,27000,"2023-08-18","TFAS"
1780,1780,1750,1770,7300,"2023-08-21","TFAS"
1775,1780,1775,1780,2000,"2023-08-22","TFAS"
1785,1785,1775,1775,14600,"2023-08-23","TFAS"
1770,1770,1750,1750,6700,"2023-08-24","TFAS"
1720,1720,1645,1645,55500,"2023-08-25","TFAS"
1645,1690,1610,1610,27300,"2023-08-28","TFAS"
1610,1610,1370,1370,223700,"2023-08-29","TFAS"
1340,1355,1165,1165,297700,"2023-08-30","TFAS"
1150,1190,995,995,200700,"2023-08-31","TFAS"
955,995,850,850,98800,"2023-09-01","TFAS"
830,895,720,820,271000,"2023-09-04","TFAS"
820,820,820,820,0,"2023-09-05","TFAS"
820,1025,795,1025,246500,"2023-09-06","TFAS"
1115,1280,1035,1280,830800,"2023-09-07","TFAS"
1415,1600,1400,1600,568900,"2023-09-08","TFAS"
1700,2000,1700,2000,593500,"2023-09-11","TFAS"
2200,2500,2100,2500,1028500,"2023-09-12","TFAS"
2750,3080,1910,1990,4968700,"2023-09-13","TFAS"
1990,2050,1640,1810,1478700,"2023-09-14","TFAS"
1800,2250,1800,2120,2388900,"2023-09-15","TFAS"
2150,2150,1900,1985,460100,"2023-09-18","TFAS"
1980,1985,1815,1835,391600,"2023-09-19","TFAS"
1840,1930,1795,1795,225200,"2023-09-20","TFAS"
1795,1795,1555,1595,436800,"2023-09-21","TFAS"
1605,1940,1595,1795,892500,"2023-09-22","TFAS"
1820,2050,1820,2040,700700,"2023-09-25","TFAS"
2040,2330,1960,2330,1126800,"2023-09-26","TFAS"
2400,2500,2170,2500,874500,"2023-09-27","TFAS"
2500,2690,2300,2300,1324400,"2023-09-29","TFAS"
2200,2290,1940,1960,974800,"2023-10-02","TFAS"
1970,2110,1955,1960,408000,"2023-10-03","TFAS"
1970,2020,1895,1895,97400,"2023-10-04","TFAS"
1895,1895,1700,1800,121400,"2023-10-05","TFAS"
1850,1860,1745,1745,95000,"2023-10-06","TFAS"
1790,1935,1705,1855,90900,"2023-10-09","TFAS"
1890,1910,1845,1845,59900,"2023-10-10","TFAS"
1845,1885,1740,1800,73700,"2023-10-11","TFAS"
1800,1835,1745,1795,37800,"2023-10-12","TFAS"
1795,1885,1755,1775,53200,"2023-10-13","TFAS"
1775,1775,1715,1715,86000,"2023-10-16","TFAS"
1715,1750,1680,1695,94900,"2023-10-17","TFAS"
1700,1745,1625,1690,83900,"2023-10-18","TFAS"
1650,1675,1585,1600,81600,"2023-10-19","TFAS"
1605,1605,1500,1525,76700,"2023-10-20","TFAS"
1525,1525,1465,1480,23100,"2023-10-23","TFAS"
1480,1515,1470,1505,15500,"2023-10-24","TFAS"
1530,1565,1405,1410,96200,"2023-10-25","TFAS"
1400,1405,1255,1280,203100,"2023-10-26","TFAS"
1280,1280,1175,1175,176700,"2023-10-27","TFAS"
1180,1230,1065,1080,133100,"2023-10-30","TFAS"
1085,1170,970,990,267800,"2023-10-31","TFAS"
1000,1235,1000,1235,1687800,"2023-11-01","TFAS"
1250,1320,950,1040,2126800,"2023-11-02","TFAS"
1045,1060,1005,1005,450400,"2023-11-03","TFAS"
1005,1045,980,1000,319800,"2023-11-06","TFAS"
1005,1005,905,975,324000,"2023-11-07","TFAS"
980,1000,960,975,225200,"2023-11-08","TFAS"
975,980,940,965,124000,"2023-11-09","TFAS"
965,975,950,965,58500,"2023-11-10","TFAS"
965,970,930,930,83600,"2023-11-13","TFAS"
965,1050,960,990,365700,"2023-11-14","TFAS"
1005,1005,940,965,166000,"2023-11-15","TFAS"
985,985,930,960,128100,"2023-11-16","TFAS"
960,975,950,960,96800,"2023-11-17","TFAS"
970,970,935,945,93300,"2023-11-20","TFAS"
945,970,925,940,59500,"2023-11-21","TFAS"
940,940,900,910,138800,"2023-11-22","TFAS"
920,950,900,920,156300,"2023-11-23","TFAS"
920,935,910,915,72500,"2023-11-24","TFAS"
915,930,910,915,29100,"2023-11-27","TFAS"
915,925,895,900,101700,"2023-11-28","TFAS"
900,900,885,885,84000,"2023-11-29","TFAS"
885,885,850,865,133500,"2023-11-30","TFAS"
865,870,795,855,78500,"2023-12-01","TFAS"
850,850,825,835,89200,"2023-12-04","TFAS"
845,860,810,830,118000,"2023-12-05","TFAS"
830,850,820,830,62400,"2023-12-06","TFAS"
830,840,800,830,84200,"2023-12-07","TFAS"
820,830,800,805,64900,"2023-12-08","TFAS"
805,805,765,790,97300,"2023-12-11","TFAS"
790,805,775,785,48100,"2023-12-12","TFAS"
785,810,785,795,30100,"2023-12-13","TFAS"
790,805,770,805,70800,"2023-12-14","TFAS"
815,815,780,805,86600,"2023-12-15","TFAS"
795,820,795,805,67200,"2023-12-18","TFAS"
800,815,800,805,92900,"2023-12-19","TFAS"
810,810,800,800,55200,"2023-12-20","TFAS"
800,800,775,775,59600,"2023-12-21","TFAS"
775,780,735,775,99700,"2023-12-22","TFAS"
780,790,725,780,89400,"2023-12-27","TFAS"
785,785,750,780,7000,"2023-12-28","TFAS"
780,930,680,680,1201600,"2023-12-29","TFAS"
680,830,665,700,1481900,"2024-01-02","TFAS"
705,715,675,700,363000,"2024-01-03","TFAS"
685,705,680,700,411300,"2024-01-04","TFAS"
685,705,675,675,161300,"2024-01-05","TFAS"
680,700,660,675,142800,"2024-01-08","TFAS"
675,675,645,650,118300,"2024-01-09","TFAS"
645,645,600,625,219100,"2024-01-10","TFAS"
615,615,575,580,570600,"2024-01-11","TFAS"
580,580,510,580,437400,"2024-01-12","TFAS"
575,575,500,535,130800,"2024-01-15","TFAS"
525,665,525,555,1255500,"2024-01-16","TFAS"
560,585,530,555,441400,"2024-01-17","TFAS"
555,555,515,545,117000,"2024-01-18","TFAS"
545,560,530,545,104000,"2024-01-19","TFAS"
545,545,520,520,133100,"2024-01-22","TFAS"
535,540,500,510,163300,"2024-01-23","TFAS"
510,545,510,515,52900,"2024-01-24","TFAS"
515,515,476,480,224100,"2024-01-25","TFAS"
486,498,478,486,42900,"2024-01-26","TFAS"
490,520,480,484,107600,"2024-01-29","TFAS"
484,605,480,535,283400,"2024-01-30","TFAS"
580,580,515,525,169800,"2024-01-31","TFAS"
535,545,510,515,43000,"2024-02-01","TFAS"
515,540,500,515,60700,"2024-02-02","TFAS"
515,530,510,515,116400,"2024-02-05","TFAS"
525,525,500,525,177300,"2024-02-06","TFAS"
515,535,505,535,108500,"2024-02-07","TFAS"
535,545,500,525,119900,"2024-02-12","TFAS"
510,540,492,505,136000,"2024-02-13","TFAS"
530,535,500,520,44200,"2024-02-15","TFAS"
525,530,500,530,33000,"2024-02-16","TFAS"
505,535,505,535,34100,"2024-02-19","TFAS"
540,540,515,530,12000,"2024-02-20","TFAS"
530,615,505,560,309200,"2024-02-21","TFAS"
575,575,515,550,111100,"2024-02-22","TFAS"
565,565,480,482,841100,"2024-02-23","TFAS"
482,535,468,494,272600,"2024-02-26","TFAS"
494,494,486,494,54300,"2024-02-27","TFAS"
494,496,484,490,2e+05,"2024-02-28","TFAS"
486,494,484,490,35500,"2024-02-29","TFAS"
482,505,472,492,196000,"2024-03-01","TFAS"
492,500,482,490,43100,"2024-03-04","TFAS"
490,490,480,488,63600,"2024-03-05","TFAS"
498,498,480,482,16400,"2024-03-06","TFAS"
482,484,476,476,75200,"2024-03-07","TFAS"
476,478,468,468,98800,"2024-03-08","TFAS"
468,468,458,464,114200,"2024-03-13","TFAS"
464,464,448,448,63900,"2024-03-14","TFAS"
448,448,438,444,31300,"2024-03-15","TFAS"
444,496,442,448,31000,"2024-03-18","TFAS"
448,448,438,438,23400,"2024-03-19","TFAS"
438,440,400,400,166100,"2024-03-20","TFAS"
400,400,370,386,323300,"2024-03-21","TFAS"
386,386,316,370,1756900,"2024-03-22","TFAS"
372,372,356,362,127800,"2024-03-25","TFAS"
368,368,340,348,68000,"2024-03-26","TFAS"
340,372,318,340,340900,"2024-03-27","TFAS"
400,400,322,322,133500,"2024-03-28","TFAS"
320,320,294,296,233100,"2024-04-01","TFAS"
296,300,266,266,335700,"2024-04-02","TFAS"
266,320,266,294,1631800,"2024-04-03","TFAS"
294,294,244,254,789800,"2024-04-04","TFAS"
258,258,236,238,364800,"2024-04-05","TFAS"
238,238,220,230,103000,"2024-04-16","TFAS"
230,230,198,199,749200,"2024-04-17","TFAS"
204,204,193,196,283600,"2024-04-18","TFAS"
196,196,186,190,161000,"2024-04-19","TFAS"
190,190,180,190,117700,"2024-04-22","TFAS"
189,189,182,184,45100,"2024-04-23","TFAS"
184,188,182,187,34800,"2024-04-24","TFAS"
188,252,172,182,12012700,"2024-04-25","TFAS"
181,220,174,177,5321100,"2024-04-26","TFAS"
179,179,159,160,828400,"2024-04-29","TFAS"
176,176,156,159,719000,"2024-04-30","TFAS"
161,165,145,149,720000,"2024-05-02","TFAS"
150,155,140,143,406800,"2024-05-03","TFAS"
143,143,132,139,182100,"2024-05-06","TFAS"
142,142,129,130,392100,"2024-05-07","TFAS"
134,143,129,133,228500,"2024-05-08","TFAS"
131,134,123,125,290500,"2024-05-13","TFAS"
125,130,123,125,117100,"2024-05-14","TFAS"
125,129,116,118,333800,"2024-05-15","TFAS"
120,126,113,118,289800,"2024-05-16","TFAS"
119,147,117,131,714000,"2024-05-17","TFAS"
132,176,130,176,5477000,"2024-05-20","TFAS"
220,220,140,146,12128900,"2024-05-21","TFAS"
144,146,134,139,733400,"2024-05-22","TFAS"
140,145,127,130,1293100,"2024-05-27","TFAS"
130,132,126,129,347400,"2024-05-28","TFAS"
129,129,122,124,253300,"2024-05-29","TFAS"
124,150,120,123,2229300,"2024-05-30","TFAS"
123,126,120,122,385900,"2024-05-31","TFAS"
120,124,116,120,271200,"2024-06-03","TFAS"
120,125,120,122,67500,"2024-06-04","TFAS"
122,124,116,119,135600,"2024-06-05","TFAS"
119,121,118,118,122800,"2024-06-06","TFAS"
119,120,116,116,128600,"2024-06-07","TFAS"
116,118,113,116,72200,"2024-06-10","TFAS"
116,127,109,115,534700,"2024-06-11","TFAS"
115,115,109,112,318800,"2024-06-12","TFAS"
112,114,103,103,439900,"2024-06-13","TFAS"
106,107,103,103,187300,"2024-06-14","TFAS"
104,107,100,103,183100,"2024-06-19","TFAS"
103,107,102,104,52100,"2024-06-20","TFAS"
104,111,103,104,109000,"2024-06-21","TFAS"
104,107,102,104,114600,"2024-06-24","TFAS"
104,120,104,105,719400,"2024-06-25","TFAS"
112,119,106,110,600200,"2024-06-26","TFAS"
111,111,106,110,126800,"2024-06-27","TFAS"
111,113,109,109,143300,"2024-06-28","TFAS"
109,109,105,107,73200,"2024-07-01","TFAS"
112,112,106,107,41400,"2024-07-02","TFAS"
105,107,104,106,108100,"2024-07-03","TFAS"
106,110,105,108,129300,"2024-07-04","TFAS"
108,145,108,126,7278900,"2024-07-05","TFAS"
131,136,118,126,1511300,"2024-07-08","TFAS"
127,135,120,125,870900,"2024-07-09","TFAS"
126,131,122,124,626900,"2024-07-10","TFAS"
125,128,122,124,182200,"2024-07-11","TFAS"
123,123,112,120,575600,"2024-07-12","TFAS"
120,123,116,119,346600,"2024-07-15","TFAS"
121,125,115,123,568400,"2024-07-16","TFAS"
123,125,120,122,376200,"2024-07-17","TFAS"
125,125,119,122,431100,"2024-07-18","TFAS"
122,122,119,119,281400,"2024-07-19","TFAS"
120,155,119,136,10074000,"2024-07-22","TFAS"
136,149,127,137,2652400,"2024-07-23","TFAS"
137,140,123,127,1202900,"2024-07-24","TFAS"
127,128,122,123,359400,"2024-07-25","TFAS"
127,127,122,122,208500,"2024-07-26","TFAS"
122,127,119,121,271500,"2024-07-29","TFAS"
122,126,117,118,469500,"2024-07-30","TFAS"
118,125,114,117,521700,"2024-07-31","TFAS"
121,121,116,118,166400,"2024-08-01","TFAS"
120,125,118,120,349000,"2024-08-02","TFAS"
120,124,113,116,303300,"2024-08-05","TFAS"
116,117,113,114,4e+05,"2024-08-06","TFAS"
116,132,113,114,7779600,"2024-08-07","TFAS"
114,116,108,110,1538800,"2024-08-08","TFAS"
110,112,107,109,482200,"2024-08-09","TFAS"
111,113,104,107,968800,"2024-08-12","TFAS"
110,110,105,107,212400,"2024-08-13","TFAS"
107,109,104,106,429900,"2024-08-14","TFAS"
106,116,106,111,1591700,"2024-08-15","TFAS"
111,114,107,109,1620000,"2024-08-16","TFAS"
116,141,115,124,25708800,"2024-08-19","TFAS"
124,125,117,119,3560000,"2024-08-20","TFAS"
120,120,114,117,1913300,"2024-08-21","TFAS"
115,129,114,120,5007800,"2024-08-22","TFAS"
120,121,118,120,749200,"2024-08-23","TFAS"
120,122,117,120,657400,"2024-08-26","TFAS"
120,121,118,119,233400,"2024-08-27","TFAS"
121,121,116,117,484500,"2024-08-28","TFAS"
116,117,111,115,851000,"2024-08-29","TFAS"
114,116,113,114,234400,"2024-08-30","TFAS"
115,115,112,114,204200,"2024-09-02","TFAS"
114,116,113,115,377400,"2024-09-03","TFAS"
115,118,113,116,289700,"2024-09-04","TFAS"
118,118,112,114,853900,"2024-09-05","TFAS"
116,116,113,116,344800,"2024-09-06","TFAS"
116,120,114,120,885400,"2024-09-09","TFAS"
121,122,117,119,711800,"2024-09-10","TFAS"
120,150,120,136,35000200,"2024-09-11","TFAS"
137,141,126,126,6502500,"2024-09-12","TFAS"
127,166,127,149,49389100,"2024-09-13","TFAS"
155,200,149,200,84005200,"2024-09-17","TFAS"
200,212,171,180,31971800,"2024-09-18","TFAS"
180,186,160,163,28718400,"2024-09-19","TFAS"
165,168,144,147,17993300,"2024-09-20","TFAS"
147,155,142,146,13158900,"2024-09-23","TFAS"
147,151,141,141,5677500,"2024-09-24","TFAS"
141,143,132,136,8133300,"2024-09-25","TFAS"
139,142,131,133,3728100,"2024-09-26","TFAS"
133,153,129,141,44431600,"2024-09-27","TFAS"
141,142,132,133,8587100,"2024-09-30","TFAS"
133,141,131,134,8190100,"2024-10-01","TFAS"
134,136,128,129,4259800,"2024-10-02","TFAS"
130,130,127,128,1764200,"2024-10-03","TFAS"
128,130,125,125,2474300,"2024-10-04","TFAS"
125,128,123,125,2008400,"2024-10-07","TFAS"
125,126,122,122,1568400,"2024-10-08","TFAS"
122,130,122,125,2597700,"2024-10-09","TFAS"
126,130,122,126,2948800,"2024-10-10","TFAS"
126,135,125,133,4206900,"2024-10-11","TFAS"
134,139,131,132,3544900,"2024-10-14","TFAS"
132,135,128,129,2248000,"2024-10-15","TFAS"
134,134,125,129,1742200,"2024-10-16","TFAS"
129,131,128,129,6e+05,"2024-10-17","TFAS"
129,142,128,132,6263700,"2024-10-18","TFAS"
132,136,129,133,1608500,"2024-10-21","TFAS"
133,135,129,130,1332500,"2024-10-22","TFAS"
130,141,128,135,4999700,"2024-10-23","TFAS"
135,137,132,133,775600,"2024-10-24","TFAS"
133,140,129,129,2210900,"2024-10-25","TFAS"
129,133,129,131,924300,"2024-10-28","TFAS"
130,131,125,129,872900,"2024-10-29","TFAS"
129,130,127,127,695400,"2024-10-30","TFAS"
127,134,127,129,1255900,"2024-10-31","TFAS"
127,129,123,125,1292200,"2024-11-01","TFAS"
125,152,124,133,53626700,"2024-11-04","TFAS"
134,136,127,129,5003600,"2024-11-05","TFAS"
129,135,126,129,1977400,"2024-11-06","TFAS"
130,132,127,130,1017700,"2024-11-07","TFAS"
130,132,127,129,1294800,"2024-11-08","TFAS"
127,131,123,125,1300700,"2024-11-11","TFAS"
125,131,124,125,1054800,"2024-11-12","TFAS"
126,126,123,123,1146300,"2024-11-13","TFAS"
123,123,113,119,2247900,"2024-11-14","TFAS"
119,125,116,117,1334200,"2024-11-15","TFAS"
117,117,114,116,731300,"2024-11-18","TFAS"
116,122,114,117,357200,"2024-11-19","TFAS"
117,118,115,115,443900,"2024-11-20","TFAS"
115,122,112,119,1372800,"2024-11-21","TFAS"
121,126,117,118,1655800,"2024-11-22","TFAS"
118,137,118,128,15461500,"2024-11-25","TFAS"
129,129,121,121,3167000,"2024-11-26","TFAS"
119,130,119,119,3601200,"2024-11-28","TFAS"
120,123,117,119,3141800,"2024-11-29","TFAS"
125,131,117,118,1318000,"2024-12-02","TFAS"
118,120,116,118,759800,"2024-12-03","TFAS"
120,120,117,118,758300,"2024-12-04","TFAS"
117,121,117,120,406800,"2024-12-05","TFAS"
120,123,118,120,1441500,"2024-12-06","TFAS"
120,130,120,121,3706400,"2024-12-09","TFAS"
122,123,121,121,440600,"2024-12-10","TFAS"
120,123,119,120,574700,"2024-12-11","TFAS"
121,125,120,124,1803700,"2024-12-12","TFAS"
122,123,119,120,1195400,"2024-12-13","TFAS"
121,121,114,116,1371700,"2024-12-16","TFAS"
116,118,112,112,1106000,"2024-12-17","TFAS"
113,116,113,114,374800,"2024-12-18","TFAS"
114,114,110,111,393500,"2024-12-19","TFAS"
111,114,107,112,644000,"2024-12-20","TFAS"
112,114,110,112,244900,"2024-12-23","TFAS"
112,112,110,110,58100,"2024-12-24","TFAS"
110,112,108,108,408900,"2024-12-27","TFAS"
109,111,103,106,773600,"2024-12-30","TFAS"
108,112,106,110,922800,"2025-01-02","TFAS"
111,111,109,109,377800,"2025-01-03","TFAS"
110,110,107,108,240400,"2025-01-06","TFAS"
108,108,104,105,444000,"2025-01-07","TFAS"
108,111,106,106,1423000,"2025-01-08","TFAS"
106,108,106,107,137600,"2025-01-09","TFAS"
107,109,106,107,194800,"2025-01-10","TFAS"
108,109,106,107,50100,"2025-01-13","TFAS"
109,109,105,107,554300,"2025-01-14","TFAS"
107,107,105,106,866600,"2025-01-15","TFAS"
106,106,102,103,1275500,"2025-01-16","TFAS"
104,104,102,104,415900,"2025-01-17","TFAS"
104,107,103,104,472000,"2025-01-20","TFAS"
104,106,104,104,270800,"2025-01-21","TFAS"
106,106,103,104,961000,"2025-01-22","TFAS"
105,106,103,105,1110900,"2025-01-23","TFAS"
104,106,104,105,666800,"2025-01-24","TFAS"
106,108,103,106,1376200,"2025-01-30","TFAS"
111,122,104,105,11593900,"2025-01-31","TFAS"
104,106,102,103,1004000,"2025-02-03","TFAS"
103,106,103,104,477300,"2025-02-04","TFAS"
104,107,104,105,649200,"2025-02-05","TFAS"
105,107,104,105,888100,"2025-02-06","TFAS"
105,105,100,101,1712700,"2025-02-07","TFAS"
103,104,102,103,222000,"2025-02-10","TFAS"
102,104,101,102,1342600,"2025-02-11","TFAS"
102,106,101,104,440100,"2025-02-12","TFAS"
104,105,102,103,174300,"2025-02-13","TFAS"
104,104,101,102,292700,"2025-02-14","TFAS"
103,104,102,103,102700,"2025-02-17","TFAS"
103,104,103,103,120100,"2025-02-18","TFAS"
105,105,102,103,443600,"2025-02-19","TFAS"
103,109,102,103,1120900,"2025-02-20","TFAS"
103,104,101,101,969800,"2025-02-21","TFAS"
102,114,101,105,5785100,"2025-02-24","TFAS"
106,109,102,102,1998700,"2025-02-25","TFAS"
104,104,102,102,308000,"2025-02-26","TFAS"
103,109,102,103,375200,"2025-02-27","TFAS"
103,103,100,100,861600,"2025-02-28","TFAS"
100,102,92,97,1456300,"2025-03-03","TFAS"
99,103,94,96,933100,"2025-03-04","TFAS"
97,99,95,97,848000,"2025-03-05","TFAS"
97,99,94,95,260000,"2025-03-06","TFAS"
96,97,95,96,117800,"2025-03-07","TFAS"
96,99,96,97,127400,"2025-03-10","TFAS"
98,98,90,92,692500,"2025-03-11","TFAS"
94,94,85,90,1041800,"2025-03-12","TFAS"
91,108,88,96,70871500,"2025-03-13","TFAS"
96,104,93,99,3177200,"2025-03-14","TFAS"
102,104,90,94,1732500,"2025-03-17","TFAS"
94,95,87,91,1598100,"2025-03-18","TFAS"
91,91,87,90,1310100,"2025-03-19","TFAS"
90,96,88,90,911800,"2025-03-20","TFAS"
90,90,86,88,645100,"2025-03-21","TFAS"
88,97,77,93,2795400,"2025-03-24","TFAS"
93,100,90,93,1903400,"2025-03-25","TFAS"
94,99,94,97,712300,"2025-03-26","TFAS"
97,115,97,106,8004400,"2025-03-27","TFAS"
101,102,91,91,1617600,"2025-04-08","TFAS"
90,99,90,92,395100,"2025-04-09","TFAS"
91,96,90,92,219800,"2025-04-10","TFAS"
94,95,92,93,162500,"2025-04-11","TFAS"
93,97,92,93,395800,"2025-04-14","TFAS"
93,98,92,97,731500,"2025-04-15","TFAS"
97,105,95,104,466000,"2025-04-16","TFAS"
103,107,98,104,347400,"2025-04-17","TFAS"
104,104,99,99,498200,"2025-04-21","TFAS"
99,103,98,102,534500,"2025-04-22","TFAS"
106,106,101,105,401300,"2025-04-23","TFAS"
105,105,102,102,143500,"2025-04-24","TFAS"
103,110,101,105,2303700,"2025-04-25","TFAS"
109,109,103,106,470600,"2025-04-28","TFAS"
104,106,101,104,694600,"2025-04-29","TFAS"
103,104,102,104,341600,"2025-04-30","TFAS"
103,108,103,108,829000,"2025-05-02","TFAS"
108,114,105,113,1417600,"2025-05-05","TFAS"
113,115,108,109,641700,"2025-05-06","TFAS"
109,114,109,112,1559800,"2025-05-07","TFAS"
112,120,112,117,2060700,"2025-05-08","TFAS"
119,122,114,120,1630600,"2025-05-09","TFAS"
120,141,115,140,13035300,"2025-05-14","TFAS"
142,153,129,134,16506100,"2025-05-15","TFAS"
134,139,130,136,2303200,"2025-05-16","TFAS"
135,140,133,136,2537800,"2025-05-19","TFAS"
137,148,133,138,2547400,"2025-05-20","TFAS"
138,141,131,140,1551200,"2025-05-21","TFAS"
139,139,135,137,509000,"2025-05-22","TFAS"
136,138,135,137,365300,"2025-05-23","TFAS"
137,145,136,139,2829400,"2025-05-26","TFAS"
143,144,134,140,2075000,"2025-05-27","TFAS"
140,142,134,138,480200,"2025-05-28","TFAS"
140,140,137,140,1282500,"2025-06-02","TFAS"
140,149,138,140,3370100,"2025-06-03","TFAS"
140,150,136,140,3429500,"2025-06-04","TFAS"
140,144,139,141,892400,"2025-06-05","TFAS"
141,141,137,140,397900,"2025-06-10","TFAS"
140,140,137,140,476100,"2025-06-11","TFAS"
140,144,137,142,346200,"2025-06-12","TFAS"
142,144,138,142,385100,"2025-06-13","TFAS"
142,149,139,144,2149300,"2025-06-16","TFAS"
145,149,139,143,866300,"2025-06-17","TFAS"
146,146,140,143,773700,"2025-06-18","TFAS"
143,146,133,145,1791300,"2025-06-19","TFAS"
145,147,131,142,1825000,"2025-06-20","TFAS"
142,142,122,129,1547200,"2025-06-23","TFAS"
125,138,125,137,469900,"2025-06-24","TFAS"
144,144,135,137,667400,"2025-06-25","TFAS"
140,141,133,138,387100,"2025-06-26","TFAS"
138,141,132,132,562200,"2025-06-30","TFAS"
134,135,126,134,901900,"2025-07-01","TFAS"
135,139,133,137,239600,"2025-07-02","TFAS"
140,141,136,138,404400,"2025-07-03","TFAS"
138,142,135,140,153300,"2025-07-04","TFAS"
140,142,136,140,414800,"2025-07-07","TFAS"
134,142,134,139,356600,"2025-07-08","TFAS"
139,140,134,137,450700,"2025-07-09","TFAS"
137,139,134,136,138600,"2025-07-10","TFAS"
136,139,133,135,649700,"2025-07-11","TFAS"
139,139,133,134,305000,"2025-07-14","TFAS"
135,137,132,135,161000,"2025-07-15","TFAS"
132,139,132,136,763700,"2025-07-16","TFAS"
135,137,132,135,602200,"2025-07-17","TFAS"
135,135,131,133,654600,"2025-07-18","TFAS"
134,138,130,134,424100,"2025-07-21","TFAS"
134,136,129,130,730200,"2025-07-22","TFAS"
131,133,125,130,599400,"2025-07-23","TFAS"
130,132,120,121,2697700,"2025-07-24","TFAS"
121,124,118,123,329400,"2025-07-25","TFAS"
123,127,119,122,556200,"2025-07-28","TFAS"
123,123,118,119,883400,"2025-07-29","TFAS"
120,122,114,119,903900,"2025-07-30","TFAS"
119,122,116,120,1106700,"2025-07-31","TFAS"
120,123,119,123,167000,"2025-08-01","TFAS"
123,126,115,123,365400,"2025-08-04","TFAS"
123,128,118,126,1212700,"2025-08-05","TFAS"
126,131,126,131,571000,"2025-08-06","TFAS"
133,133,126,127,416600,"2025-08-07","TFAS"
127,133,127,132,368300,"2025-08-08","TFAS"
132,134,128,130,242900,"2025-08-11","TFAS"
129,130,125,129,933700,"2025-08-12","TFAS"
131,134,125,129,369700,"2025-08-13","TFAS"
129,129,120,128,180600,"2025-08-14","TFAS"
128,131,125,131,1819000,"2025-08-15","TFAS"
NA,NA,NA,NA,NA,"2025-08-18","TFAS"
131,137,128,131,527200,"2025-08-19","TFAS"
132,136,127,132,322200,"2025-08-20","TFAS"
130,133,128,132,530100,"2025-08-21","TFAS"
133,135,132,133,220900,"2025-08-22","TFAS"
132,135,129,135,1337700,"2025-08-25","TFAS"
135,135,132,132,261900,"2025-08-26","TFAS"
133,136,133,135,996600,"2025-08-27","TFAS"
135,136,132,135,135800,"2025-08-28","TFAS"
130,136,130,131,409800,"2025-08-29","TFAS"
130,132,126,132,1352900,"2025-09-01","TFAS"
130,134,130,131,90900,"2025-09-02","TFAS"
134,134,130,133,132900,"2025-09-03","TFAS"
133,147,133,136,2359100,"2025-09-04","TFAS"
145,147,139,139,4076000,"2025-09-08","TFAS"
139,145,136,139,437200,"2025-09-09","TFAS"
143,164,136,147,7862800,"2025-09-10","TFAS"
150,198,150,186,79063200,"2025-09-11","TFAS"
185,185,168,172,19668600,"2025-09-12","TFAS"
175,179,166,173,7784800,"2025-09-15","TFAS"
178,181,173,174,5872300,"2025-09-16","TFAS"
175,178,164,167,2811000,"2025-09-17","TFAS"
167,167,157,162,3504100,"2025-09-18","TFAS"
158,162,155,156,1252100,"2025-09-19","TFAS"
156,183,155,165,10503900,"2025-09-22","TFAS"
165,172,160,170,2652800,"2025-09-23","TFAS"
170,177,163,174,2576900,"2025-09-24","TFAS"
175,175,164,165,2069500,"2025-09-25","TFAS"
166,172,161,165,1096600,"2025-09-26","TFAS"
164,170,157,161,1649400,"2025-09-29","TFAS"
164,177,161,167,1081600,"2025-09-30","TFAS"
168,224,168,224,19769100,"2025-10-01","TFAS"
280,280,238,280,51676900,"2025-10-02","TFAS"
280,288,242,256,15757600,"2025-10-03","TFAS"
262,262,230,242,4569700,"2025-10-06","TFAS"
240,254,220,248,8619400,"2025-10-07","TFAS"
280,310,280,310,10437800,"2025-10-08","TFAS"
386,386,386,386,7400400,"2025-10-09","TFAS"
386,386,386,386,0,"2025-10-10","TFAS"
482,482,330,410,58432600,"2025-10-13","TFAS"
410,410,350,350,9028300,"2025-10-14","TFAS"
350,350,298,318,5947800,"2025-10-15","TFAS"
318,380,306,346,7878800,"2025-10-16","TFAS"
348,358,296,330,5238900,"2025-10-17","TFAS"
330,352,282,282,8063100,"2025-10-20","TFAS"
262,280,246,254,7604500,"2025-10-21","TFAS"
250,286,240,254,11957700,"2025-10-22","TFAS"
254,270,244,256,4012800,"2025-10-23","TFAS"
260,274,250,254,5142800,"2025-10-24","TFAS"
260,260,230,252,2889800,"2025-10-27","TFAS"
240,260,240,248,2769700,"2025-10-28","TFAS"
244,254,234,248,2592800,"2025-10-29","TFAS"
250,256,244,250,2381600,"2025-10-30","TFAS"
248,254,234,248,1059200,"2025-10-31","TFAS"
254,264,246,256,2187200,"2025-11-03","TFAS"
256,260,238,244,1814300,"2025-11-04","TFAS"
244,248,236,242,1490800,"2025-11-05","TFAS"
246,250,236,244,2663800,"2025-11-06","TFAS"
244,246,236,238,1445100,"2025-11-07","TFAS"
240,246,238,242,682500,"2025-11-10","TFAS"
242,246,236,238,1473100,"2025-11-11","TFAS"
240,288,238,258,24163300,"2025-11-12","TFAS"
260,260,246,250,2515500,"2025-11-13","TFAS"
252,254,240,246,1184500,"2025-11-14","TFAS"
246,252,238,246,736500,"2025-11-17","TFAS"
246,250,240,242,984700,"2025-11-18","TFAS"
242,246,238,240,753900,"2025-11-19","TFAS"
240,244,238,240,873200,"2025-11-20","TFAS"
240,264,240,242,3338500,"2025-11-21","TFAS"
242,250,240,242,1065000,"2025-11-24","TFAS"
242,248,242,244,1067500,"2025-11-25","TFAS"
246,252,244,250,1429300,"2025-11-26","TFAS"
254,282,252,254,6624900,"2025-11-27","TFAS"
258,260,252,254,1184200,"2025-11-28","TFAS"
254,260,248,256,1011900,"2025-12-01","TFAS"
256,260,250,252,1087500,"2025-12-02","TFAS"
254,298,254,284,11482600,"2025-12-03","TFAS"
286,300,272,288,4019400,"2025-12-04","TFAS"
294,314,280,298,3896700,"2025-12-05","TFAS"
314,360,302,320,7400200,"2025-12-08","TFAS"
348,348,306,318,3525600,"2025-12-09","TFAS"
318,320,280,294,4060500,"2025-12-10","TFAS"
286,318,276,292,1519700,"2025-12-11","TFAS"
292,308,280,304,2578100,"2025-12-12","TFAS"