"Open","High","Low","Close","Volume","Date","Emiten"
254,254,254,254,11600,"2018-06-28","TNCA"
316,316,242,262,274439300,"2018-06-29","TNCA"
262,270,197,197,45087100,"2018-07-02","TNCA"
196,196,152,153,21777200,"2018-07-03","TNCA"
156,187,153,170,20273400,"2018-07-04","TNCA"
160,179,160,165,3862800,"2018-07-05","TNCA"
164,166,153,157,2984200,"2018-07-06","TNCA"
156,208,156,204,45823700,"2018-07-09","TNCA"
204,234,194,194,25431800,"2018-07-10","TNCA"
197,210,193,198,6399200,"2018-07-11","TNCA"
200,204,188,192,3316200,"2018-07-12","TNCA"
197,200,186,186,767700,"2018-07-13","TNCA"
190,195,166,170,1487200,"2018-07-16","TNCA"
180,180,160,165,2375100,"2018-07-17","TNCA"
171,173,163,164,1651500,"2018-07-18","TNCA"
170,170,160,160,1376300,"2018-07-19","TNCA"
163,163,157,159,2118100,"2018-07-20","TNCA"
163,190,158,170,11044800,"2018-07-23","TNCA"
174,178,161,162,7222900,"2018-07-24","TNCA"
162,165,158,160,2773700,"2018-07-25","TNCA"
163,163,156,157,945100,"2018-07-26","TNCA"
160,161,154,156,1381900,"2018-07-27","TNCA"
160,169,153,155,9444300,"2018-07-30","TNCA"
158,158,151,151,2126200,"2018-07-31","TNCA"
155,159,152,154,2497300,"2018-08-01","TNCA"
157,157,152,153,1788200,"2018-08-02","TNCA"
154,155,151,153,873300,"2018-08-03","TNCA"
155,158,151,156,1581300,"2018-08-06","TNCA"
160,160,153,157,1004400,"2018-08-07","TNCA"
161,173,155,163,10815200,"2018-08-08","TNCA"
168,169,163,166,1560900,"2018-08-09","TNCA"
170,170,161,161,353700,"2018-08-10","TNCA"
166,167,154,161,2538200,"2018-08-13","TNCA"
165,165,155,161,3923100,"2018-08-14","TNCA"
165,165,156,157,1107200,"2018-08-15","TNCA"
161,164,157,163,5640200,"2018-08-16","TNCA"
163,163,163,163,0,"2018-08-17","TNCA"
163,175,159,167,8490500,"2018-08-20","TNCA"
172,172,163,168,210900,"2018-08-21","TNCA"
168,168,168,168,0,"2018-08-22","TNCA"
164,173,161,165,125600,"2018-08-23","TNCA"
162,166,156,160,518600,"2018-08-24","TNCA"
161,161,156,159,284400,"2018-08-27","TNCA"
160,163,158,161,11890700,"2018-08-28","TNCA"
163,165,157,158,119800,"2018-08-29","TNCA"
162,163,156,156,25527700,"2018-08-30","TNCA"
155,157,147,147,8884300,"2018-08-31","TNCA"
147,155,143,145,8201300,"2018-09-03","TNCA"
148,150,138,150,1092000,"2018-09-04","TNCA"
154,154,117,127,492300,"2018-09-05","TNCA"
125,140,119,132,1264200,"2018-09-06","TNCA"
137,139,132,132,362000,"2018-09-07","TNCA"
137,137,127,134,8526700,"2018-09-10","TNCA"
134,134,134,134,0,"2018-09-11","TNCA"
139,139,131,135,336300,"2018-09-12","TNCA"
136,136,130,134,208100,"2018-09-13","TNCA"
135,139,131,132,182400,"2018-09-14","TNCA"
135,135,128,132,164100,"2018-09-17","TNCA"
137,137,128,130,36400,"2018-09-18","TNCA"
129,130,128,128,57300,"2018-09-19","TNCA"
134,134,126,128,177900,"2018-09-20","TNCA"
134,134,128,128,114300,"2018-09-21","TNCA"
133,133,121,128,243300,"2018-09-24","TNCA"
133,133,97,123,150600,"2018-09-25","TNCA"
128,128,115,118,230700,"2018-09-26","TNCA"
122,122,112,116,361800,"2018-09-27","TNCA"
120,120,116,116,206900,"2018-09-28","TNCA"
120,120,110,111,279300,"2018-10-01","TNCA"
116,117,110,113,557400,"2018-10-02","TNCA"
118,118,112,114,138600,"2018-10-03","TNCA"
118,134,112,128,4823400,"2018-10-04","TNCA"
127,127,118,123,1116200,"2018-10-05","TNCA"
120,129,119,125,676300,"2018-10-08","TNCA"
126,156,126,155,7177700,"2018-10-09","TNCA"
156,160,128,153,11942900,"2018-10-10","TNCA"
155,155,133,151,1533600,"2018-10-11","TNCA"
150,156,148,152,3752100,"2018-10-12","TNCA"
152,156,148,152,1304000,"2018-10-15","TNCA"
152,153,146,150,642200,"2018-10-16","TNCA"
148,153,148,152,2337400,"2018-10-17","TNCA"
150,150,147,148,69703100,"2018-10-18","TNCA"
150,155,149,155,157200,"2018-10-19","TNCA"
156,165,152,165,996300,"2018-10-22","TNCA"
166,170,157,157,455000,"2018-10-23","TNCA"
157,176,157,159,1029500,"2018-10-24","TNCA"
161,163,154,158,765900,"2018-10-25","TNCA"
162,162,156,156,73200,"2018-10-26","TNCA"
160,160,152,153,249800,"2018-10-29","TNCA"
157,157,147,148,211200,"2018-10-30","TNCA"
151,165,149,150,104312600,"2018-10-31","TNCA"
151,164,151,160,250200,"2018-11-01","TNCA"
153,172,151,157,782500,"2018-11-02","TNCA"
157,157,152,153,110900,"2018-11-05","TNCA"
153,173,151,161,430700,"2018-11-06","TNCA"
164,177,160,160,539100,"2018-11-07","TNCA"
170,170,165,165,154200,"2018-11-08","TNCA"
170,190,166,180,1139200,"2018-11-09","TNCA"
180,188,175,175,227400,"2018-11-12","TNCA"
175,210,175,196,1113100,"2018-11-13","TNCA"
194,208,194,200,595300,"2018-11-14","TNCA"
200,200,191,191,100600,"2018-11-15","TNCA"
191,191,180,180,376400,"2018-11-16","TNCA"
180,193,174,188,172700,"2018-11-19","TNCA"
188,188,188,188,0,"2018-11-20","TNCA"
193,194,181,181,57600,"2018-11-21","TNCA"
180,187,180,183,32000,"2018-11-22","TNCA"
183,195,183,183,257900,"2018-11-23","TNCA"
185,185,179,180,7300,"2018-11-26","TNCA"
183,204,183,204,1178200,"2018-11-27","TNCA"
206,208,196,197,586800,"2018-11-28","TNCA"
197,200,194,197,16300,"2018-11-29","TNCA"
191,200,185,200,114500,"2018-11-30","TNCA"
200,202,193,196,139800,"2018-12-03","TNCA"
196,199,190,194,21000,"2018-12-04","TNCA"
193,200,189,198,78100,"2018-12-05","TNCA"
202,206,190,194,42000,"2018-12-06","TNCA"
194,194,180,180,23800,"2018-12-07","TNCA"
186,197,186,189,368400,"2018-12-10","TNCA"
187,187,178,178,15300,"2018-12-11","TNCA"
185,195,181,181,6900,"2018-12-12","TNCA"
181,200,181,185,467300,"2018-12-13","TNCA"
190,202,183,192,157900,"2018-12-14","TNCA"
196,199,188,199,11000,"2018-12-17","TNCA"
197,202,190,199,516500,"2018-12-18","TNCA"
200,200,185,188,59100,"2018-12-19","TNCA"
188,195,185,185,17100,"2018-12-20","TNCA"
185,195,185,194,12000,"2018-12-21","TNCA"
194,194,194,194,0,"2018-12-24","TNCA"
194,194,194,194,0,"2018-12-25","TNCA"
194,200,186,200,95700,"2018-12-26","TNCA"
200,202,199,200,629900,"2018-12-27","TNCA"
192,200,192,200,1100,"2018-12-28","TNCA"
200,200,200,200,0,"2018-12-31","TNCA"
200,200,200,200,0,"2019-01-01","TNCA"
202,206,200,200,5500,"2019-01-02","TNCA"
200,200,188,190,5700,"2019-01-03","TNCA"
190,190,188,188,11200,"2019-01-04","TNCA"
196,196,189,189,90200,"2019-01-07","TNCA"
189,189,185,185,6500,"2019-01-08","TNCA"
190,200,180,190,7800,"2019-01-09","TNCA"
183,190,180,190,50600,"2019-01-10","TNCA"
195,198,185,198,49900,"2019-01-11","TNCA"
197,198,194,194,27300,"2019-01-14","TNCA"
194,195,184,193,2100,"2019-01-15","TNCA"
183,185,183,183,49600,"2019-01-16","TNCA"
183,210,178,206,596900,"2019-01-17","TNCA"
206,256,206,250,2100400,"2019-01-18","TNCA"
250,266,232,262,1415200,"2019-01-21","TNCA"
272,272,246,266,131500,"2019-01-22","TNCA"
268,268,248,248,21800,"2019-01-23","TNCA"
266,266,238,264,71600,"2019-01-24","TNCA"
260,294,242,288,588800,"2019-01-25","TNCA"
290,290,266,274,188300,"2019-01-28","TNCA"
294,324,250,300,872100,"2019-01-29","TNCA"
300,300,274,300,343200,"2019-01-30","TNCA"
300,300,284,294,71900,"2019-01-31","TNCA"
294,294,272,272,67300,"2019-02-01","TNCA"
272,290,258,274,797100,"2019-02-04","TNCA"
274,274,274,274,0,"2019-02-05","TNCA"
294,294,250,292,390600,"2019-02-06","TNCA"
306,306,274,304,2832100,"2019-02-07","TNCA"
304,318,290,318,2895700,"2019-02-08","TNCA"
320,330,308,320,2512700,"2019-02-11","TNCA"
340,340,296,318,2675100,"2019-02-12","TNCA"
338,338,294,294,417600,"2019-02-13","TNCA"
332,332,300,308,163600,"2019-02-14","TNCA"
328,338,300,304,1104300,"2019-02-15","TNCA"
304,320,304,304,133900,"2019-02-18","TNCA"
324,324,304,304,586000,"2019-02-19","TNCA"
304,308,298,308,420200,"2019-02-20","TNCA"
308,318,306,306,355300,"2019-02-21","TNCA"
326,326,300,314,96800,"2019-02-22","TNCA"
316,324,300,308,556500,"2019-02-25","TNCA"
300,300,288,288,21700,"2019-02-26","TNCA"
300,360,292,360,29460900,"2019-02-27","TNCA"
380,380,332,350,2024500,"2019-02-28","TNCA"
350,380,312,348,1119300,"2019-03-01","TNCA"
348,370,330,344,190300,"2019-03-04","TNCA"
344,368,324,324,106100,"2019-03-05","TNCA"
324,336,244,320,201000,"2019-03-06","TNCA"
320,320,320,320,0,"2019-03-07","TNCA"
336,368,292,292,150900,"2019-03-08","TNCA"
292,350,292,320,16800,"2019-03-11","TNCA"
340,340,322,328,11500,"2019-03-12","TNCA"
318,336,300,324,175800,"2019-03-13","TNCA"
334,334,302,324,65100,"2019-03-14","TNCA"
340,340,314,324,17000,"2019-03-15","TNCA"
330,340,310,318,19600,"2019-03-18","TNCA"
318,326,308,326,23900,"2019-03-19","TNCA"
320,350,320,340,208900,"2019-03-20","TNCA"
340,352,310,340,61900,"2019-03-21","TNCA"
350,352,320,336,13900,"2019-03-22","TNCA"
350,350,310,338,51900,"2019-03-25","TNCA"
350,350,338,338,2600,"2019-03-26","TNCA"
358,358,310,316,48900,"2019-03-27","TNCA"
336,336,326,326,1500,"2019-03-28","TNCA"
342,346,300,332,50600,"2019-03-29","TNCA"
332,336,314,332,233900,"2019-04-01","TNCA"
340,340,316,328,7200,"2019-04-02","TNCA"
328,328,328,328,0,"2019-04-03","TNCA"
338,338,304,328,55700,"2019-04-04","TNCA"
330,330,300,300,107900,"2019-04-05","TNCA"
320,320,288,300,8500,"2019-04-08","TNCA"
320,320,310,310,1000,"2019-04-09","TNCA"
310,310,310,310,600,"2019-04-10","TNCA"
308,308,290,290,5400,"2019-04-11","TNCA"
312,320,308,308,400,"2019-04-12","TNCA"
290,302,290,292,300,"2019-04-15","TNCA"
292,310,274,310,30100,"2019-04-16","TNCA"
310,310,310,310,0,"2019-04-17","TNCA"
310,326,284,308,3300,"2019-04-18","TNCA"
308,308,308,308,0,"2019-04-19","TNCA"
308,308,308,308,0,"2019-04-22","TNCA"
316,316,316,316,100,"2019-04-23","TNCA"
292,316,290,316,96500,"2019-04-24","TNCA"
316,316,316,316,0,"2019-04-25","TNCA"
300,300,270,270,55100,"2019-04-26","TNCA"
270,328,270,328,15000,"2019-04-29","TNCA"
312,312,280,296,64800,"2019-04-30","TNCA"
296,296,296,296,0,"2019-05-01","TNCA"
296,328,288,306,13300,"2019-05-02","TNCA"
306,306,306,306,0,"2019-05-03","TNCA"
304,304,304,304,1700,"2019-05-06","TNCA"
304,304,304,304,100,"2019-05-07","TNCA"
304,304,304,304,0,"2019-05-08","TNCA"
304,304,304,304,500,"2019-05-09","TNCA"
280,302,280,300,2300,"2019-05-10","TNCA"
290,290,272,272,3800,"2019-05-13","TNCA"
252,302,252,302,4500,"2019-05-14","TNCA"
282,282,262,262,2600,"2019-05-15","TNCA"
262,292,262,292,500,"2019-05-16","TNCA"
272,280,252,260,6700,"2019-05-17","TNCA"
274,274,262,262,300,"2019-05-20","TNCA"
252,252,252,252,300,"2019-05-21","TNCA"
252,254,240,254,3100,"2019-05-22","TNCA"
254,294,202,258,9800,"2019-05-23","TNCA"
256,256,250,250,1100,"2019-05-24","TNCA"
250,270,250,270,900,"2019-05-27","TNCA"
290,292,214,270,37600,"2019-05-28","TNCA"
280,300,250,290,23800,"2019-05-29","TNCA"
290,290,290,290,0,"2019-05-30","TNCA"
272,306,270,304,70600,"2019-05-31","TNCA"
304,304,304,304,0,"2019-06-03","TNCA"
304,304,304,304,0,"2019-06-04","TNCA"
304,304,304,304,0,"2019-06-05","TNCA"
304,304,304,304,0,"2019-06-06","TNCA"
304,304,304,304,0,"2019-06-07","TNCA"
304,304,266,268,15100,"2019-06-10","TNCA"
290,318,264,280,12000,"2019-06-11","TNCA"
290,350,270,296,174700,"2019-06-12","TNCA"
300,310,290,308,4200,"2019-06-13","TNCA"
310,318,280,300,7400,"2019-06-14","TNCA"
310,320,286,320,8500,"2019-06-17","TNCA"
310,310,310,310,100,"2019-06-18","TNCA"
310,326,310,326,14200,"2019-06-19","TNCA"
326,334,320,320,12600,"2019-06-20","TNCA"
320,334,310,310,2400,"2019-06-21","TNCA"
310,328,310,328,500,"2019-06-24","TNCA"
330,330,316,316,500,"2019-06-25","TNCA"
316,316,316,316,300,"2019-06-26","TNCA"
300,332,272,332,37000,"2019-06-27","TNCA"
330,330,330,330,2200,"2019-06-28","TNCA"
330,330,330,330,300,"2019-07-01","TNCA"
330,330,330,330,1300,"2019-07-02","TNCA"
330,330,296,296,94100,"2019-07-03","TNCA"
300,302,296,296,19200,"2019-07-04","TNCA"
302,320,302,302,3200,"2019-07-05","TNCA"
302,302,302,302,300,"2019-07-08","TNCA"
302,330,302,306,40100,"2019-07-09","TNCA"
286,302,280,288,64100,"2019-07-10","TNCA"
290,320,290,320,23700,"2019-07-11","TNCA"
320,324,320,320,1000,"2019-07-12","TNCA"
318,330,318,330,50200,"2019-07-15","TNCA"
310,340,304,312,40900,"2019-07-16","TNCA"
330,330,296,306,37000,"2019-07-17","TNCA"
306,326,306,324,6200,"2019-07-18","TNCA"
328,328,304,304,800,"2019-07-19","TNCA"
326,326,288,292,28600,"2019-07-22","TNCA"
292,292,292,292,400,"2019-07-23","TNCA"
302,324,302,302,24100,"2019-07-24","TNCA"
322,322,300,300,41800,"2019-07-25","TNCA"
312,312,296,306,14500,"2019-07-26","TNCA"
310,310,292,292,5300,"2019-07-29","TNCA"
306,306,290,290,1700,"2019-07-30","TNCA"
306,306,292,300,1200,"2019-07-31","TNCA"
310,322,310,318,25300,"2019-08-01","TNCA"
318,318,318,318,2400,"2019-08-02","TNCA"
322,322,318,318,700,"2019-08-05","TNCA"
316,316,292,292,3700,"2019-08-06","TNCA"
312,312,302,302,400,"2019-08-07","TNCA"
312,312,312,312,400,"2019-08-08","TNCA"
312,312,284,312,40200,"2019-08-09","TNCA"
310,310,310,310,100,"2019-08-12","TNCA"
310,312,310,312,200,"2019-08-13","TNCA"
312,314,300,300,4000,"2019-08-14","TNCA"
308,312,300,308,574400,"2019-08-15","TNCA"
288,306,286,306,10100,"2019-08-16","TNCA"
308,308,308,308,400,"2019-08-19","TNCA"
306,306,306,306,700,"2019-08-20","TNCA"
308,308,286,298,13200,"2019-08-21","TNCA"
286,286,286,286,19400,"2019-08-22","TNCA"
298,298,298,298,100,"2019-08-23","TNCA"
306,306,306,306,400,"2019-08-26","TNCA"
306,306,306,306,300,"2019-08-27","TNCA"
306,306,306,306,300,"2019-08-28","TNCA"
306,306,306,306,200,"2019-08-29","TNCA"
308,308,308,308,400,"2019-08-30","TNCA"
306,306,300,300,7800,"2019-09-02","TNCA"
306,306,290,302,87800,"2019-09-03","TNCA"
306,306,306,306,400,"2019-09-04","TNCA"
306,306,300,302,165400,"2019-09-05","TNCA"
306,306,306,306,400,"2019-09-06","TNCA"
306,306,306,306,400,"2019-09-09","TNCA"
306,306,306,306,400,"2019-09-10","TNCA"
306,306,306,306,900,"2019-09-11","TNCA"
306,306,282,304,1000,"2019-09-12","TNCA"
306,306,302,302,500,"2019-09-13","TNCA"
306,306,296,302,1800,"2019-09-16","TNCA"
306,306,302,302,1400,"2019-09-17","TNCA"
306,306,302,302,1900,"2019-09-18","TNCA"
304,304,280,280,55900,"2019-09-19","TNCA"
300,300,290,290,600,"2019-09-20","TNCA"
304,318,280,300,66600,"2019-09-23","TNCA"
312,320,290,290,7000,"2019-09-24","TNCA"
316,340,290,290,138200,"2019-09-25","TNCA"
310,310,300,300,900,"2019-09-26","TNCA"
308,330,300,300,1700,"2019-09-27","TNCA"
310,310,306,306,400,"2019-09-30","TNCA"
326,326,306,306,5600,"2019-10-01","TNCA"
316,316,282,304,600,"2019-10-02","TNCA"
316,316,284,304,15600,"2019-10-03","TNCA"
312,312,304,304,400,"2019-10-04","TNCA"
304,304,304,304,300,"2019-10-07","TNCA"
308,350,304,322,33026000,"2019-10-08","TNCA"
324,358,322,350,29627200,"2019-10-09","TNCA"
350,402,340,402,72345100,"2019-10-10","TNCA"
404,408,302,320,24206600,"2019-10-11","TNCA"
322,328,306,308,3241600,"2019-10-14","TNCA"
308,308,294,294,1130600,"2019-10-15","TNCA"
298,298,288,292,726000,"2019-10-16","TNCA"
292,294,290,292,297400,"2019-10-17","TNCA"
322,322,284,310,1526900,"2019-10-18","TNCA"
316,316,290,302,267000,"2019-10-21","TNCA"
322,322,284,304,415000,"2019-10-22","TNCA"
310,312,284,290,155800,"2019-10-23","TNCA"
304,304,280,280,157700,"2019-10-24","TNCA"
310,310,280,284,45500,"2019-10-25","TNCA"
284,298,276,296,1135700,"2019-10-28","TNCA"
316,316,290,300,133500,"2019-10-29","TNCA"
330,330,286,300,18100,"2019-10-30","TNCA"
320,320,286,286,248000,"2019-10-31","TNCA"
312,312,284,296,595600,"2019-11-01","TNCA"
284,284,272,272,161900,"2019-11-04","TNCA"
280,280,264,274,98400,"2019-11-05","TNCA"
274,274,266,266,491400,"2019-11-06","TNCA"
306,306,266,272,39100,"2019-11-07","TNCA"
276,290,260,266,2155900,"2019-11-08","TNCA"
282,284,260,272,2200,"2019-11-11","TNCA"
272,282,260,270,107700,"2019-11-12","TNCA"
280,280,262,274,4900,"2019-11-13","TNCA"
274,300,264,270,106400,"2019-11-14","TNCA"
270,270,262,270,48100,"2019-11-15","TNCA"
270,272,262,270,30100,"2019-11-18","TNCA"
272,274,250,250,611000,"2019-11-19","TNCA"
250,250,236,236,58900,"2019-11-20","TNCA"
248,248,248,248,400,"2019-11-21","TNCA"
248,248,248,248,0,"2019-11-22","TNCA"
230,274,230,274,4700,"2019-11-25","TNCA"
274,274,274,274,0,"2019-11-26","TNCA"
262,274,234,260,800,"2019-11-27","TNCA"
242,256,242,256,300,"2019-11-28","TNCA"
254,254,254,254,1000,"2019-11-29","TNCA"
262,262,262,262,100,"2019-12-02","TNCA"
250,250,220,224,15800,"2019-12-03","TNCA"
224,280,224,276,17240700,"2019-12-04","TNCA"
278,286,244,280,123500,"2019-12-05","TNCA"
276,278,276,278,18300,"2019-12-06","TNCA"
278,278,278,278,17500,"2019-12-09","TNCA"
278,278,278,278,25000,"2019-12-10","TNCA"
250,278,250,274,71100,"2019-12-11","TNCA"
286,286,286,286,100,"2019-12-12","TNCA"
286,286,270,270,34400,"2019-12-13","TNCA"
290,290,288,288,400,"2019-12-16","TNCA"
270,274,270,272,5000,"2019-12-17","TNCA"
288,288,270,270,3600,"2019-12-18","TNCA"
280,282,270,270,2300,"2019-12-19","TNCA"
288,288,268,284,8500,"2019-12-20","TNCA"
270,280,270,280,9400,"2019-12-23","TNCA"
270,280,270,280,16500,"2019-12-26","TNCA"
280,280,280,280,500,"2019-12-27","TNCA"
262,278,262,278,7200,"2019-12-30","TNCA"
278,278,278,278,0,"2020-01-02","TNCA"
278,278,240,248,47200,"2020-01-03","TNCA"
262,268,260,264,5900,"2020-01-06","TNCA"
274,274,274,274,300,"2020-01-07","TNCA"
274,276,266,274,11000,"2020-01-08","TNCA"
274,274,260,272,10800,"2020-01-09","TNCA"
270,274,270,272,14000,"2020-01-10","TNCA"
270,270,268,270,26200,"2020-01-13","TNCA"
274,274,266,274,80300,"2020-01-14","TNCA"
274,274,274,274,0,"2020-01-15","TNCA"
272,272,250,252,400,"2020-01-16","TNCA"
232,268,212,252,900,"2020-01-17","TNCA"
232,270,232,266,15800,"2020-01-20","TNCA"
252,264,232,264,41400,"2020-01-21","TNCA"
266,266,266,266,100,"2020-01-22","TNCA"
266,266,266,266,0,"2020-01-23","TNCA"
266,266,266,266,0,"2020-01-24","TNCA"
264,264,264,264,2000,"2020-01-27","TNCA"
266,266,266,266,100,"2020-01-28","TNCA"
266,266,266,266,0,"2020-01-29","TNCA"
266,266,266,266,900,"2020-01-30","TNCA"
252,266,252,266,200,"2020-01-31","TNCA"
266,266,266,266,0,"2020-02-03","TNCA"
252,266,232,232,12200,"2020-02-04","TNCA"
230,246,230,244,6400,"2020-02-05","TNCA"
242,244,238,244,52100,"2020-02-06","TNCA"
266,266,254,254,14100,"2020-02-07","TNCA"
254,264,250,264,16600,"2020-02-10","TNCA"
252,258,252,258,21300,"2020-02-11","TNCA"
250,262,250,262,33600,"2020-02-12","TNCA"
266,266,250,264,600,"2020-02-13","TNCA"
252,252,252,252,2000,"2020-02-14","TNCA"
248,250,248,250,4200,"2020-02-17","TNCA"
248,248,246,246,61800,"2020-02-18","TNCA"
246,246,246,246,11800,"2020-02-19","TNCA"
246,246,246,246,0,"2020-02-20","TNCA"
246,246,244,244,49100,"2020-02-21","TNCA"
228,228,228,228,100,"2020-02-24","TNCA"
228,228,228,228,10000,"2020-02-25","TNCA"
228,228,228,228,100,"2020-02-26","TNCA"
228,228,228,228,14100,"2020-02-27","TNCA"
228,228,228,228,0,"2020-02-28","TNCA"
228,228,228,228,0,"2020-03-02","TNCA"
226,228,226,226,19900,"2020-03-03","TNCA"
226,226,226,226,2500,"2020-03-04","TNCA"
226,226,175,226,1300,"2020-03-05","TNCA"
224,224,224,224,1500,"2020-03-06","TNCA"
230,230,220,220,800,"2020-03-09","TNCA"
210,220,210,220,6200,"2020-03-10","TNCA"
250,250,250,250,100,"2020-03-11","TNCA"
250,250,250,250,0,"2020-03-12","TNCA"
248,250,248,250,14700,"2020-03-13","TNCA"
248,248,240,246,420000,"2020-03-16","TNCA"
246,246,246,246,0,"2020-03-17","TNCA"
246,246,246,246,0,"2020-03-18","TNCA"
246,246,246,246,0,"2020-03-19","TNCA"
246,246,246,246,0,"2020-03-20","TNCA"
246,246,246,246,0,"2020-03-23","TNCA"
244,244,244,244,9300,"2020-03-24","TNCA"
248,248,248,248,153900,"2020-03-26","TNCA"
232,232,232,232,500,"2020-03-27","TNCA"
232,232,232,232,0,"2020-03-30","TNCA"
232,232,232,232,0,"2020-03-31","TNCA"
232,232,232,232,500,"2020-04-01","TNCA"
216,230,216,230,3000,"2020-04-02","TNCA"
230,230,230,230,0,"2020-04-03","TNCA"
216,282,214,230,22900,"2020-04-06","TNCA"
214,230,214,214,17900,"2020-04-07","TNCA"
234,234,234,234,100,"2020-04-08","TNCA"
254,254,220,220,200,"2020-04-09","TNCA"
206,218,206,218,10100,"2020-04-13","TNCA"
210,210,210,210,1000,"2020-04-14","TNCA"
196,196,196,196,5000,"2020-04-15","TNCA"
202,202,202,202,100,"2020-04-16","TNCA"
212,212,212,212,100,"2020-04-17","TNCA"
212,212,212,212,0,"2020-04-20","TNCA"
212,212,212,212,0,"2020-04-21","TNCA"
212,212,212,212,0,"2020-04-22","TNCA"
198,210,198,210,200,"2020-04-23","TNCA"
210,210,210,210,0,"2020-04-24","TNCA"
210,210,210,210,500,"2020-04-27","TNCA"
210,210,210,210,0,"2020-04-28","TNCA"
230,230,196,196,3900,"2020-04-29","TNCA"
196,196,196,196,200,"2020-04-30","TNCA"
196,196,196,196,0,"2020-05-04","TNCA"
196,196,196,196,9000,"2020-05-05","TNCA"
196,197,196,197,2100,"2020-05-06","TNCA"
197,260,197,260,23500,"2020-05-08","TNCA"
260,260,260,260,100,"2020-05-11","TNCA"
260,260,260,260,0,"2020-05-12","TNCA"
260,260,260,260,0,"2020-05-13","TNCA"
260,260,260,260,300,"2020-05-14","TNCA"
260,260,260,260,0,"2020-05-15","TNCA"
260,260,260,260,0,"2020-05-18","TNCA"
260,260,260,260,0,"2020-05-19","TNCA"
260,260,260,260,0,"2020-05-20","TNCA"
248,248,248,248,100,"2020-05-26","TNCA"
248,248,248,248,0,"2020-05-27","TNCA"
234,234,234,234,300,"2020-05-28","TNCA"
234,248,234,238,1000,"2020-05-29","TNCA"
222,224,222,224,800,"2020-06-02","TNCA"
222,222,222,222,500,"2020-06-03","TNCA"
222,222,210,210,500,"2020-06-04","TNCA"
196,202,196,200,10400,"2020-06-05","TNCA"
200,200,186,186,21700,"2020-06-08","TNCA"
186,190,186,188,5700,"2020-06-09","TNCA"
189,189,189,189,200,"2020-06-10","TNCA"
182,222,176,222,13900,"2020-06-11","TNCA"
242,270,222,260,6500,"2020-06-12","TNCA"
256,256,250,250,200,"2020-06-15","TNCA"
234,234,234,234,13100,"2020-06-16","TNCA"
228,228,222,222,1500,"2020-06-17","TNCA"
220,220,216,216,2600,"2020-06-18","TNCA"
208,208,204,206,800,"2020-06-19","TNCA"
202,202,197,197,2900,"2020-06-22","TNCA"
197,197,197,197,0,"2020-06-23","TNCA"
185,199,185,199,12200,"2020-06-24","TNCA"
208,266,191,191,8600,"2020-06-25","TNCA"
190,190,181,187,20900,"2020-06-26","TNCA"
174,175,174,175,1400,"2020-06-29","TNCA"
175,175,175,175,3100,"2020-06-30","TNCA"
165,180,165,180,11200,"2020-07-01","TNCA"
220,240,171,224,48700,"2020-07-02","TNCA"
250,250,210,210,2600,"2020-07-03","TNCA"
196,196,196,196,1300,"2020-07-06","TNCA"
196,196,183,183,17900,"2020-07-07","TNCA"
182,182,171,171,3300,"2020-07-08","TNCA"
165,171,165,171,18300,"2020-07-09","TNCA"
160,161,160,160,28000,"2020-07-10","TNCA"
184,214,160,160,10800,"2020-07-13","TNCA"
150,170,149,149,77600,"2020-07-14","TNCA"
145,158,145,156,302400,"2020-07-15","TNCA"
156,164,156,164,9900,"2020-07-16","TNCA"
162,184,162,178,54600,"2020-07-17","TNCA"
168,183,168,182,28700,"2020-07-20","TNCA"
182,184,182,182,28400,"2020-07-21","TNCA"
182,182,182,182,100,"2020-07-22","TNCA"
182,182,182,182,26200,"2020-07-23","TNCA"
172,198,172,198,13800,"2020-07-24","TNCA"
190,194,190,194,4200,"2020-07-27","TNCA"
204,204,182,182,42900,"2020-07-28","TNCA"
204,204,180,204,8300,"2020-07-29","TNCA"
204,204,204,204,1500,"2020-07-30","TNCA"
192,192,192,192,1100,"2020-08-03","TNCA"
182,214,182,202,1200,"2020-08-04","TNCA"
188,189,188,189,2100,"2020-08-05","TNCA"
179,179,179,179,100,"2020-08-06","TNCA"
169,180,169,180,200,"2020-08-07","TNCA"
170,206,169,204,12000,"2020-08-10","TNCA"
224,224,190,214,2700,"2020-08-11","TNCA"
200,200,200,200,600,"2020-08-12","TNCA"
200,200,187,198,1700,"2020-08-13","TNCA"
212,212,185,202,2100,"2020-08-14","TNCA"
212,212,188,188,1000,"2020-08-18","TNCA"
212,212,180,180,4600,"2020-08-19","TNCA"
170,206,170,206,14300,"2020-08-24","TNCA"
192,192,192,192,400,"2020-08-25","TNCA"
192,200,181,200,4300,"2020-08-26","TNCA"
200,202,192,202,39300,"2020-08-27","TNCA"
195,195,188,190,11100,"2020-08-28","TNCA"
192,192,192,192,1000,"2020-08-31","TNCA"
190,190,180,180,7700,"2020-09-01","TNCA"
180,180,172,172,11000,"2020-09-02","TNCA"
172,173,165,165,91300,"2020-09-03","TNCA"
163,163,163,163,5042500,"2020-09-04","TNCA"
210,210,164,166,6088500,"2020-09-07","TNCA"
165,181,160,165,12380200,"2020-09-08","TNCA"
165,170,163,166,3366200,"2020-09-09","TNCA"
166,166,166,166,10000,"2020-09-10","TNCA"
161,210,156,159,301300,"2020-09-11","TNCA"
159,214,159,164,81900,"2020-09-14","TNCA"
164,199,160,197,3500,"2020-09-15","TNCA"
198,198,184,184,13100,"2020-09-16","TNCA"
184,184,172,172,2000200,"2020-09-17","TNCA"
162,170,161,164,8955900,"2020-09-18","TNCA"
164,184,164,166,158800,"2020-09-21","TNCA"
156,170,156,169,2200,"2020-09-22","TNCA"
169,175,169,170,5800,"2020-09-23","TNCA"
166,170,166,170,51700,"2020-09-24","TNCA"
166,166,166,166,20400,"2020-09-25","TNCA"
156,159,156,159,300,"2020-09-28","TNCA"
160,161,160,160,85200,"2020-09-29","TNCA"
202,216,170,171,18400,"2020-09-30","TNCA"
161,184,161,176,41400,"2020-10-01","TNCA"
188,195,181,181,156400,"2020-10-02","TNCA"
181,222,180,196,70700,"2020-10-05","TNCA"
196,220,196,218,98300,"2020-10-06","TNCA"
218,218,210,210,18100,"2020-10-07","TNCA"
212,216,210,210,34300,"2020-10-08","TNCA"
210,228,208,208,53400,"2020-10-09","TNCA"
206,236,206,230,258800,"2020-10-12","TNCA"
230,246,230,246,119900,"2020-10-13","TNCA"
246,264,244,264,97000,"2020-10-14","TNCA"
264,272,260,272,58400,"2020-10-15","TNCA"
270,270,258,268,19700,"2020-10-16","TNCA"
260,268,260,266,35900,"2020-10-19","TNCA"
266,266,266,266,100,"2020-10-20","TNCA"
268,268,264,264,27900,"2020-10-21","TNCA"
262,262,260,262,25100,"2020-10-22","TNCA"
262,262,246,256,9300,"2020-10-23","TNCA"
256,276,256,276,53800,"2020-10-26","TNCA"
276,292,272,292,97000,"2020-10-27","TNCA"
292,292,288,290,357900,"2020-11-02","TNCA"
290,290,286,288,50000,"2020-11-03","TNCA"
288,296,288,296,164400,"2020-11-04","TNCA"
288,320,288,320,276900,"2020-11-05","TNCA"
320,320,314,316,44900,"2020-11-06","TNCA"
298,316,298,312,160300,"2020-11-09","TNCA"
308,324,308,318,121300,"2020-11-10","TNCA"
318,320,316,316,90300,"2020-11-11","TNCA"
312,316,296,316,9400,"2020-11-12","TNCA"
298,312,296,312,33500,"2020-11-13","TNCA"
310,310,310,310,300,"2020-11-16","TNCA"
310,310,310,310,0,"2020-11-17","TNCA"
310,310,310,310,70000,"2020-11-18","TNCA"
310,318,310,318,168900,"2020-11-19","TNCA"
318,322,318,322,142600,"2020-11-20","TNCA"
318,320,318,320,55700,"2020-11-23","TNCA"
316,318,316,318,16500,"2020-11-24","TNCA"
310,316,310,314,51600,"2020-11-25","TNCA"
312,320,312,314,225700,"2020-11-26","TNCA"
314,324,310,318,4789200,"2020-11-27","TNCA"
318,324,316,320,7015400,"2020-11-30","TNCA"
318,328,318,326,7243400,"2020-12-01","TNCA"
326,326,320,320,6152000,"2020-12-02","TNCA"
320,324,318,320,7701700,"2020-12-03","TNCA"
318,320,316,316,3728400,"2020-12-04","TNCA"
314,314,294,294,35800,"2020-12-07","TNCA"
310,318,280,306,4631800,"2020-12-08","TNCA"
306,316,290,316,13538400,"2020-12-10","TNCA"
320,338,304,334,7101300,"2020-12-11","TNCA"
336,412,336,388,22191200,"2020-12-14","TNCA"
390,452,390,446,25112400,"2020-12-15","TNCA"
450,478,430,442,29111300,"2020-12-16","TNCA"
442,452,432,442,9636900,"2020-12-17","TNCA"
442,510,442,462,58724800,"2020-12-18","TNCA"
482,545,482,496,23170600,"2020-12-21","TNCA"
505,505,462,462,18848700,"2020-12-22","TNCA"
462,468,430,446,4579100,"2020-12-23","TNCA"
454,460,416,448,2756900,"2020-12-28","TNCA"
458,492,450,452,7092000,"2020-12-29","TNCA"
440,456,422,424,1919200,"2020-12-30","TNCA"
428,472,424,462,3861300,"2021-01-04","TNCA"
472,472,450,450,1707000,"2021-01-05","TNCA"
448,452,420,420,2595800,"2021-01-06","TNCA"
424,430,392,392,7362000,"2021-01-07","TNCA"
392,392,366,366,3329500,"2021-01-08","TNCA"
366,366,342,342,3506400,"2021-01-11","TNCA"
342,376,320,332,8130700,"2021-01-12","TNCA"
334,342,326,326,2181500,"2021-01-13","TNCA"
334,334,318,320,1762600,"2021-01-14","TNCA"
320,320,300,316,1300200,"2021-01-15","TNCA"
316,316,294,294,2381500,"2021-01-18","TNCA"
294,300,274,288,2483500,"2021-01-19","TNCA"
288,328,274,306,2790700,"2021-01-20","TNCA"
316,328,308,312,1028800,"2021-01-21","TNCA"
312,312,292,292,456400,"2021-01-22","TNCA"
292,292,272,280,573800,"2021-01-25","TNCA"
270,272,262,262,709800,"2021-01-26","TNCA"
250,250,244,244,952900,"2021-01-27","TNCA"
228,244,228,240,1187500,"2021-01-28","TNCA"
240,240,224,224,328900,"2021-01-29","TNCA"
224,232,210,232,544400,"2021-02-01","TNCA"
232,240,232,232,452900,"2021-02-02","TNCA"
232,248,232,246,109100,"2021-02-03","TNCA"
240,246,232,232,112000,"2021-02-04","TNCA"
232,246,226,246,177500,"2021-02-05","TNCA"
232,268,230,250,151900,"2021-02-08","TNCA"
258,268,240,240,678900,"2021-02-09","TNCA"
230,242,230,242,74600,"2021-02-10","TNCA"
242,246,242,244,263500,"2021-02-11","TNCA"
244,260,240,260,261700,"2021-02-15","TNCA"
260,292,260,292,396000,"2021-02-16","TNCA"
292,318,280,300,408300,"2021-02-17","TNCA"
302,322,302,306,1031700,"2021-02-18","TNCA"
306,314,290,310,348000,"2021-02-19","TNCA"
310,316,300,316,467500,"2021-02-22","TNCA"
316,318,302,314,461900,"2021-02-23","TNCA"
318,326,310,310,964100,"2021-02-24","TNCA"
310,320,306,310,667900,"2021-02-25","TNCA"
310,332,308,318,1629000,"2021-02-26","TNCA"
318,318,310,318,51400,"2021-03-01","TNCA"
310,314,310,310,61800,"2021-03-02","TNCA"
310,372,304,352,9687300,"2021-03-03","TNCA"
352,366,328,328,3405100,"2021-03-04","TNCA"
328,328,306,308,760200,"2021-03-05","TNCA"
360,384,360,384,3415500,"2021-03-08","TNCA"
412,442,358,374,10744600,"2021-03-09","TNCA"
376,390,376,388,922400,"2021-03-10","TNCA"
394,396,380,386,829000,"2021-03-12","TNCA"
386,394,378,380,567000,"2021-03-15","TNCA"
380,382,360,360,538400,"2021-03-16","TNCA"
360,360,340,360,591200,"2021-03-17","TNCA"
362,362,342,342,522300,"2021-03-18","TNCA"
342,400,342,382,2366600,"2021-03-19","TNCA"
392,398,372,382,1361900,"2021-03-22","TNCA"
382,382,370,370,913200,"2021-03-23","TNCA"
368,392,360,378,1307100,"2021-03-24","TNCA"
382,384,356,380,935400,"2021-03-25","TNCA"
380,380,366,368,193700,"2021-03-26","TNCA"
368,396,368,370,718500,"2021-03-29","TNCA"
370,374,356,372,326200,"2021-03-30","TNCA"
360,370,350,352,318200,"2021-03-31","TNCA"
352,370,352,358,91900,"2021-04-01","TNCA"
358,372,358,366,134900,"2021-04-05","TNCA"
366,366,354,356,52800,"2021-04-06","TNCA"
356,372,356,366,195700,"2021-04-07","TNCA"
368,380,360,368,413600,"2021-04-08","TNCA"
362,370,352,358,283100,"2021-04-09","TNCA"
358,380,358,380,787500,"2021-04-12","TNCA"
380,400,380,396,1875400,"2021-04-13","TNCA"
402,418,390,400,2421200,"2021-04-14","TNCA"
410,420,402,412,1047200,"2021-04-15","TNCA"
412,426,402,418,998500,"2021-04-16","TNCA"
428,430,414,424,944400,"2021-04-19","TNCA"
424,428,406,418,928300,"2021-04-20","TNCA"
418,418,398,402,517100,"2021-04-21","TNCA"
402,410,392,392,505700,"2021-04-22","TNCA"
392,400,380,380,499100,"2021-04-23","TNCA"
380,380,368,370,286900,"2021-04-26","TNCA"
368,394,368,376,385200,"2021-04-27","TNCA"
370,388,354,372,316100,"2021-04-28","TNCA"
370,380,370,374,231200,"2021-04-29","TNCA"
372,378,362,374,454800,"2021-04-30","TNCA"
380,380,366,368,71700,"2021-05-03","TNCA"
376,376,358,370,65000,"2021-05-04","TNCA"
370,370,362,364,243300,"2021-05-05","TNCA"
364,364,356,360,595000,"2021-05-06","TNCA"
360,360,354,360,510700,"2021-05-07","TNCA"
356,368,348,354,484200,"2021-05-10","TNCA"
354,362,350,354,183900,"2021-05-11","TNCA"
352,360,350,356,83000,"2021-05-17","TNCA"
356,362,340,340,206100,"2021-05-18","TNCA"
340,366,340,348,52200,"2021-05-19","TNCA"
348,368,344,350,190700,"2021-05-20","TNCA"
358,358,346,358,146800,"2021-05-21","TNCA"
362,362,344,344,92900,"2021-05-24","TNCA"
348,348,340,342,33200,"2021-05-25","TNCA"
340,346,332,340,263000,"2021-05-27","TNCA"
340,346,330,330,222600,"2021-05-28","TNCA"
330,350,328,330,143300,"2021-05-31","TNCA"
350,354,330,340,104100,"2021-06-02","TNCA"
350,350,330,330,77700,"2021-06-03","TNCA"
330,346,328,334,202300,"2021-06-04","TNCA"
332,340,324,328,616600,"2021-06-07","TNCA"
328,352,328,340,393200,"2021-06-08","TNCA"
338,398,336,398,3140100,"2021-06-09","TNCA"
398,418,390,392,1086200,"2021-06-10","TNCA"
390,400,374,390,728600,"2021-06-11","TNCA"
390,408,380,388,625500,"2021-06-14","TNCA"
370,390,370,378,184500,"2021-06-15","TNCA"
376,388,364,368,582600,"2021-06-16","TNCA"
368,378,364,368,208100,"2021-06-17","TNCA"
372,374,350,368,568400,"2021-06-18","TNCA"
362,362,344,354,402600,"2021-06-21","TNCA"
346,358,340,344,386000,"2021-06-22","TNCA"
342,346,320,336,671400,"2021-06-23","TNCA"
338,338,320,320,463000,"2021-06-24","TNCA"
340,354,332,346,1125200,"2021-06-25","TNCA"
352,380,336,344,2455500,"2021-06-28","TNCA"
346,350,326,330,349000,"2021-06-29","TNCA"
346,346,328,330,586600,"2021-06-30","TNCA"
330,330,324,330,311400,"2021-07-01","TNCA"
334,334,318,318,312300,"2021-07-02","TNCA"
318,342,300,316,842500,"2021-07-05","TNCA"
316,328,306,316,416100,"2021-07-06","TNCA"
312,326,308,324,141200,"2021-07-07","TNCA"
328,350,312,334,497800,"2021-07-08","TNCA"
334,350,324,342,177200,"2021-07-09","TNCA"
344,378,340,350,2134100,"2021-07-12","TNCA"
352,362,348,350,420500,"2021-07-13","TNCA"
350,360,340,348,219000,"2021-07-14","TNCA"
348,350,340,346,516700,"2021-07-15","TNCA"
346,354,338,346,228400,"2021-07-16","TNCA"
342,350,338,342,199600,"2021-07-19","TNCA"
342,348,330,330,228300,"2021-07-21","TNCA"
340,358,336,346,166500,"2021-07-22","TNCA"
350,356,344,348,666700,"2021-07-23","TNCA"
350,368,350,352,421200,"2021-07-26","TNCA"
364,380,354,376,1673000,"2021-07-27","TNCA"
378,384,352,364,729900,"2021-07-28","TNCA"
364,374,354,360,159800,"2021-07-29","TNCA"
372,430,372,390,4957900,"2021-07-30","TNCA"
400,414,376,380,1979000,"2021-08-02","TNCA"
380,440,380,410,8145000,"2021-08-03","TNCA"
416,510,410,510,17610000,"2021-08-04","TNCA"
550,635,520,635,8963700,"2021-08-05","TNCA"
680,790,680,790,3247600,"2021-08-06","TNCA"
845,985,735,830,15339400,"2021-08-09","TNCA"
850,860,775,775,3907400,"2021-08-10","TNCA"
775,945,725,780,8704500,"2021-08-12","TNCA"
790,860,745,760,3479600,"2021-08-13","TNCA"
760,760,710,710,2964700,"2021-08-16","TNCA"
665,670,665,665,1000400,"2021-08-18","TNCA"
620,620,620,620,144300,"2021-08-19","TNCA"
580,650,580,585,4657500,"2021-08-20","TNCA"
580,730,580,730,5101100,"2021-08-23","TNCA"
800,840,730,750,7634400,"2021-08-24","TNCA"
755,770,700,715,1822800,"2021-08-25","TNCA"
755,770,675,675,2089200,"2021-08-26","TNCA"
675,735,630,630,3553600,"2021-08-27","TNCA"
630,680,600,665,1600400,"2021-08-30","TNCA"
690,695,620,625,566600,"2021-08-31","TNCA"
625,675,615,645,1356100,"2021-09-01","TNCA"
645,805,645,805,10662700,"2021-09-02","TNCA"
820,860,750,790,6153700,"2021-09-03","TNCA"
790,800,735,735,1781700,"2021-09-06","TNCA"
735,735,685,690,1258300,"2021-09-07","TNCA"
710,710,655,685,642400,"2021-09-08","TNCA"
685,700,640,650,1254600,"2021-09-09","TNCA"
650,745,640,700,2786400,"2021-09-10","TNCA"
700,785,680,775,2455700,"2021-09-13","TNCA"
795,795,725,725,1682600,"2021-09-14","TNCA"
720,740,700,710,559300,"2021-09-15","TNCA"
720,730,690,710,813700,"2021-09-16","TNCA"
710,740,690,740,780900,"2021-09-17","TNCA"
760,840,745,840,7070700,"2021-09-20","TNCA"
845,940,785,915,6607200,"2021-09-21","TNCA"
960,1140,925,1140,4382800,"2021-09-22","TNCA"
1210,1425,1065,1180,9530300,"2021-09-23","TNCA"
1180,1200,1105,1135,1113100,"2021-09-24","TNCA"
1135,1170,1060,1060,5352900,"2021-09-27","TNCA"
1020,1050,990,990,1435700,"2021-09-28","TNCA"
990,1070,925,1070,1934200,"2021-09-29","TNCA"
1110,1135,1020,1020,1844800,"2021-09-30","TNCA"
1015,1050,950,950,1295400,"2021-10-01","TNCA"
950,950,885,885,1752500,"2021-10-04","TNCA"
885,885,825,830,1300700,"2021-10-05","TNCA"
830,985,780,930,2269000,"2021-10-06","TNCA"
960,960,875,940,761600,"2021-10-07","TNCA"
940,970,895,895,921900,"2021-10-08","TNCA"
900,945,835,835,515100,"2021-10-11","TNCA"
835,860,785,800,956500,"2021-10-12","TNCA"
805,830,770,770,928600,"2021-10-13","TNCA"
770,810,735,795,919300,"2021-10-14","TNCA"
800,800,750,765,512100,"2021-10-15","TNCA"
765,860,730,795,1986500,"2021-10-18","TNCA"
795,810,775,785,233900,"2021-10-19","TNCA"
785,810,750,765,567500,"2021-10-21","TNCA"
765,795,750,750,689600,"2021-10-22","TNCA"
755,810,740,775,1075700,"2021-10-25","TNCA"
780,800,750,760,637200,"2021-10-26","TNCA"
765,770,730,730,820900,"2021-10-27","TNCA"
725,750,705,705,647700,"2021-10-28","TNCA"
710,730,660,660,2409500,"2021-10-29","TNCA"
650,690,645,670,1589100,"2021-11-01","TNCA"
680,695,655,655,1063200,"2021-11-02","TNCA"
655,680,655,660,249400,"2021-11-03","TNCA"
660,685,660,685,391400,"2021-11-04","TNCA"
685,700,660,675,276300,"2021-11-05","TNCA"
690,740,685,720,1817400,"2021-11-08","TNCA"
720,735,670,670,1693300,"2021-11-09","TNCA"
670,670,635,635,2128000,"2021-11-10","TNCA"
640,675,635,645,1795000,"2021-11-11","TNCA"
650,685,640,655,1066300,"2021-11-12","TNCA"
665,800,645,655,13504100,"2021-11-15","TNCA"
655,680,645,655,7089400,"2021-11-16","TNCA"
660,815,655,805,44227500,"2021-11-17","TNCA"
800,985,770,890,47449500,"2021-11-18","TNCA"
895,1110,890,1110,25376400,"2021-11-19","TNCA"
1130,1385,1120,1385,25519600,"2021-11-22","TNCA"
1420,1580,1290,1290,16858600,"2021-11-23","TNCA"
1290,1445,1225,1295,17307100,"2021-11-24","TNCA"
1300,1340,1290,1300,5186600,"2021-11-25","TNCA"
1300,1300,1210,1210,2751700,"2021-11-26","TNCA"
1140,1380,1130,1260,17082000,"2021-11-29","TNCA"
1245,1305,1175,1175,6039600,"2021-11-30","TNCA"
1185,1190,1095,1095,3521000,"2021-12-01","TNCA"
1085,1085,1020,1020,3784200,"2021-12-02","TNCA"
1000,1150,965,1000,5888200,"2021-12-03","TNCA"
1000,1125,960,995,23773900,"2021-12-06","TNCA"
1005,1070,970,1000,15980600,"2021-12-07","TNCA"
1000,1250,1000,1235,39194900,"2021-12-08","TNCA"
1245,1540,1245,1540,46306100,"2021-12-09","TNCA"
1550,1925,1540,1925,43425900,"2021-12-10","TNCA"
2000,2300,1795,1985,36736400,"2021-12-13","TNCA"
1985,2180,1880,2030,10223700,"2021-12-14","TNCA"
2050,2340,2020,2130,23545800,"2021-12-15","TNCA"
2130,2150,1995,2090,5801500,"2021-12-16","TNCA"
2080,2190,2020,2100,3199300,"2021-12-17","TNCA"
2090,2620,2060,2620,31718800,"2021-12-20","TNCA"
2620,2620,2620,2620,0,"2021-12-21","TNCA"
2660,2730,2460,2550,11263900,"2021-12-22","TNCA"
2560,3030,2510,2730,23710700,"2021-12-23","TNCA"
2750,2920,2670,2730,7578000,"2021-12-24","TNCA"
2760,2850,2690,2700,2466300,"2021-12-27","TNCA"
2800,2800,2520,2520,5573800,"2021-12-28","TNCA"
2500,2570,2350,2400,9178400,"2021-12-29","TNCA"
2420,2770,2410,2550,11719300,"2021-12-30","TNCA"
2550,2640,2380,2380,7136600,"2022-01-03","TNCA"
2310,2400,2250,2360,4476700,"2022-01-04","TNCA"
2380,2380,2200,2200,6846800,"2022-01-05","TNCA"
2200,2340,2070,2270,11694600,"2022-01-06","TNCA"
2270,2300,2120,2130,7974400,"2022-01-07","TNCA"
2130,2410,2000,2360,7908600,"2022-01-10","TNCA"
2400,2490,2200,2200,10732300,"2022-01-11","TNCA"
2200,2290,2050,2100,6793500,"2022-01-12","TNCA"
2150,2600,2110,2420,18984600,"2022-01-13","TNCA"
2400,2470,2260,2260,9533300,"2022-01-14","TNCA"
2260,2450,2180,2300,10605100,"2022-01-17","TNCA"
2310,2340,2180,2230,6388900,"2022-01-18","TNCA"
2220,2290,2120,2120,5316000,"2022-01-19","TNCA"
2120,2180,1975,1975,13052300,"2022-01-20","TNCA"
1965,1965,1840,1840,7993400,"2022-01-21","TNCA"
1815,1830,1715,1715,5483300,"2022-01-24","TNCA"
1690,1690,1595,1595,4864100,"2022-01-25","TNCA"
1550,1560,1485,1485,11507200,"2022-01-26","TNCA"
1425,1580,1385,1390,23813800,"2022-01-27","TNCA"
1300,1545,1300,1500,18008200,"2022-01-28","TNCA"
1510,1525,1420,1460,6708200,"2022-01-31","TNCA"
1460,1640,1460,1605,17487000,"2022-02-02","TNCA"
1615,1700,1560,1635,9844400,"2022-02-03","TNCA"
1610,1690,1550,1555,10654300,"2022-02-04","TNCA"
1555,1675,1475,1620,14153600,"2022-02-07","TNCA"
1630,1665,1560,1575,8107100,"2022-02-08","TNCA"
1575,1610,1505,1520,5099800,"2022-02-09","TNCA"
1520,1645,1510,1550,13350900,"2022-02-10","TNCA"
1550,1565,1505,1520,3667000,"2022-02-11","TNCA"
1530,1530,1415,1415,6393000,"2022-02-14","TNCA"
1405,1475,1350,1370,5274800,"2022-02-15","TNCA"
1370,1395,1300,1340,4971600,"2022-02-16","TNCA"
1340,1375,1250,1295,12694000,"2022-02-17","TNCA"
1295,1295,1205,1205,17015100,"2022-02-18","TNCA"
1250,1260,1125,1250,23284800,"2022-02-21","TNCA"
1250,1265,1165,1165,9784600,"2022-02-22","TNCA"
1170,1395,1165,1380,22908000,"2022-02-23","TNCA"
1390,1395,1285,1285,11571400,"2022-02-24","TNCA"
1240,1430,1205,1305,19606000,"2022-02-25","TNCA"
1270,1370,1270,1320,7269700,"2022-03-01","TNCA"
1320,1335,1230,1260,6404700,"2022-03-02","TNCA"
1240,1330,1220,1255,4047500,"2022-03-04","TNCA"
1250,1255,1170,1170,5301000,"2022-03-07","TNCA"
1170,1170,1090,1090,5898000,"2022-03-08","TNCA"
1090,1135,1065,1105,2965600,"2022-03-09","TNCA"
1115,1170,1090,1130,3261100,"2022-03-10","TNCA"
1135,1190,1120,1130,5539900,"2022-03-11","TNCA"
1135,1170,1095,1110,3661800,"2022-03-14","TNCA"
1110,1130,1055,1065,2814500,"2022-03-15","TNCA"
1070,1150,1070,1125,3520300,"2022-03-16","TNCA"
1130,1170,1095,1145,4226000,"2022-03-17","TNCA"
1145,1150,1105,1120,2083200,"2022-03-18","TNCA"
1115,1135,1050,1065,6116500,"2022-03-21","TNCA"
1070,1115,1055,1070,5735600,"2022-03-22","TNCA"
1105,1105,1070,1100,2228900,"2022-03-23","TNCA"
1105,1110,1075,1095,2784800,"2022-03-24","TNCA"
1100,1145,1080,1095,3946000,"2022-03-25","TNCA"
1100,1110,1080,1080,1594000,"2022-03-28","TNCA"
1080,1090,1060,1070,2701000,"2022-03-29","TNCA"
1070,1115,1060,1105,3272700,"2022-03-30","TNCA"
1105,1125,1080,1090,1966900,"2022-03-31","TNCA"
1090,1100,1055,1065,2950700,"2022-04-01","TNCA"
1070,1075,995,995,7430000,"2022-04-04","TNCA"
995,995,930,930,8137800,"2022-04-05","TNCA"
920,945,865,865,8648600,"2022-04-06","TNCA"
865,870,805,805,6192900,"2022-04-07","TNCA"
805,805,750,750,9565000,"2022-04-08","TNCA"
760,795,715,750,6210200,"2022-04-11","TNCA"
750,785,720,775,3309000,"2022-04-12","TNCA"
780,785,725,740,2849200,"2022-04-13","TNCA"
730,780,700,720,4338000,"2022-04-14","TNCA"
720,780,700,780,3649300,"2022-04-18","TNCA"
785,975,785,975,30203500,"2022-04-19","TNCA"
1010,1095,910,910,35272000,"2022-04-20","TNCA"
900,900,850,850,2002900,"2022-04-21","TNCA"
800,870,795,860,9569600,"2022-04-22","TNCA"
860,875,800,820,4034200,"2022-04-25","TNCA"
825,830,775,825,2848700,"2022-04-26","TNCA"
825,845,795,840,2620700,"2022-04-27","TNCA"
840,890,830,870,2368300,"2022-04-28","TNCA"
870,915,810,815,3286400,"2022-05-09","TNCA"
815,815,760,760,2531900,"2022-05-10","TNCA"
760,760,710,720,2911900,"2022-05-11","TNCA"
710,735,670,670,2855800,"2022-05-12","TNCA"
650,695,625,680,3603700,"2022-05-13","TNCA"
685,750,675,740,2899800,"2022-05-17","TNCA"
740,755,715,720,1761600,"2022-05-18","TNCA"
700,730,670,700,2284500,"2022-05-19","TNCA"
700,755,695,720,1645500,"2022-05-20","TNCA"
720,745,715,720,761200,"2022-05-23","TNCA"
720,735,710,720,596700,"2022-05-24","TNCA"
730,740,670,675,1920800,"2022-05-25","TNCA"
650,720,650,660,989900,"2022-05-27","TNCA"
665,715,665,715,2373500,"2022-05-30","TNCA"
725,740,695,710,1378800,"2022-05-31","TNCA"
710,725,690,700,830300,"2022-06-02","TNCA"
700,700,670,675,999500,"2022-06-03","TNCA"
675,685,650,655,826500,"2022-06-06","TNCA"
660,665,640,655,875600,"2022-06-07","TNCA"
660,660,610,615,3556200,"2022-06-08","TNCA"
610,625,575,575,3384600,"2022-06-09","TNCA"
575,575,535,535,3327000,"2022-06-10","TNCA"
515,535,498,498,1930400,"2022-06-13","TNCA"
490,490,464,464,2084500,"2022-06-14","TNCA"
456,456,432,432,2394300,"2022-06-15","TNCA"
432,440,402,408,3505800,"2022-06-16","TNCA"
416,416,380,380,6602900,"2022-06-17","TNCA"
380,388,354,354,4790500,"2022-06-20","TNCA"
354,442,340,442,27328600,"2022-06-21","TNCA"
446,550,446,550,56317000,"2022-06-22","TNCA"
570,650,515,515,47838900,"2022-06-23","TNCA"
500,500,480,480,642100,"2022-06-24","TNCA"
474,474,448,448,536100,"2022-06-27","TNCA"
418,560,418,420,61139600,"2022-06-28","TNCA"
402,494,402,436,24967400,"2022-06-29","TNCA"
430,456,422,426,8104000,"2022-06-30","TNCA"
408,452,406,408,5225200,"2022-07-01","TNCA"
392,408,380,380,3647500,"2022-07-04","TNCA"
378,394,360,384,3513600,"2022-07-05","TNCA"
366,436,366,412,11280500,"2022-07-06","TNCA"
416,422,396,402,4376100,"2022-07-07","TNCA"
406,430,394,408,9196900,"2022-07-08","TNCA"
414,426,406,418,4170900,"2022-07-11","TNCA"
398,434,398,414,3625200,"2022-07-12","TNCA"
398,434,398,426,5128800,"2022-07-13","TNCA"
426,480,418,428,28218300,"2022-07-14","TNCA"
418,458,418,446,8690800,"2022-07-15","TNCA"
450,484,446,480,8411200,"2022-07-18","TNCA"
480,510,450,484,13909800,"2022-07-19","TNCA"
484,510,474,510,9376300,"2022-07-20","TNCA"
515,630,510,620,30624000,"2022-07-21","TNCA"
635,645,580,585,14952700,"2022-07-22","TNCA"
585,620,550,575,5082600,"2022-07-25","TNCA"
575,695,575,695,33792200,"2022-07-26","TNCA"
720,720,650,650,13800700,"2022-07-27","TNCA"
650,670,605,605,9973500,"2022-07-28","TNCA"
610,650,580,585,5469100,"2022-07-29","TNCA"
595,665,585,650,11956700,"2022-08-01","TNCA"
660,660,605,605,7202400,"2022-08-02","TNCA"
605,645,585,630,6985700,"2022-08-03","TNCA"
640,740,630,705,29713000,"2022-08-04","TNCA"
710,755,680,710,14012100,"2022-08-05","TNCA"
705,730,680,690,6698600,"2022-08-08","TNCA"
695,765,670,760,16301100,"2022-08-09","TNCA"
800,800,710,710,8276000,"2022-08-10","TNCA"
710,735,690,710,4042800,"2022-08-11","TNCA"
720,735,700,705,3174700,"2022-08-12","TNCA"
705,720,660,660,4472300,"2022-08-15","TNCA"
655,655,615,615,4278500,"2022-08-16","TNCA"
610,625,575,600,12810900,"2022-08-18","TNCA"
580,620,580,605,3357000,"2022-08-19","TNCA"
605,610,565,565,4013300,"2022-08-22","TNCA"
560,610,535,570,4409900,"2022-08-23","TNCA"
575,600,560,560,1681400,"2022-08-24","TNCA"
530,575,530,550,2778700,"2022-08-25","TNCA"
530,565,520,525,2130100,"2022-08-26","TNCA"
500,550,498,530,1926400,"2022-08-29","TNCA"
510,555,510,540,1645600,"2022-08-30","TNCA"
525,550,525,535,970000,"2022-08-31","TNCA"
540,580,535,580,5705000,"2022-09-01","TNCA"
580,595,555,560,3778400,"2022-09-02","TNCA"
560,560,525,525,2522400,"2022-09-05","TNCA"
525,525,492,500,2680300,"2022-09-06","TNCA"
490,520,490,505,980700,"2022-09-07","TNCA"
490,515,490,490,1508100,"2022-09-08","TNCA"
492,505,488,492,826100,"2022-09-09","TNCA"
492,500,472,476,1177400,"2022-09-12","TNCA"
476,515,470,494,1771600,"2022-09-13","TNCA"
490,498,482,482,927700,"2022-09-14","TNCA"
482,494,482,484,814400,"2022-09-15","TNCA"
484,488,474,476,502900,"2022-09-16","TNCA"
478,478,452,460,967200,"2022-09-19","TNCA"
460,466,450,460,793300,"2022-09-20","TNCA"
460,460,452,454,595600,"2022-09-21","TNCA"
460,460,430,434,1255000,"2022-09-22","TNCA"
434,444,430,430,672200,"2022-09-23","TNCA"
414,436,406,414,593700,"2022-09-26","TNCA"
398,422,396,404,823500,"2022-09-27","TNCA"
406,430,398,404,1430200,"2022-09-28","TNCA"
408,420,398,398,706800,"2022-09-29","TNCA"
396,396,372,374,2135300,"2022-09-30","TNCA"
370,400,352,388,1460500,"2022-10-03","TNCA"
374,404,374,388,1076700,"2022-10-04","TNCA"
378,402,378,402,999000,"2022-10-05","TNCA"
412,500,406,472,40874400,"2022-10-06","TNCA"
474,478,440,440,5605500,"2022-10-07","TNCA"
420,450,416,430,2868000,"2022-10-10","TNCA"
438,452,428,428,3724000,"2022-10-11","TNCA"
408,434,400,400,2921800,"2022-10-12","TNCA"
400,400,384,392,1139400,"2022-10-13","TNCA"
410,410,380,380,1083700,"2022-10-14","TNCA"
376,378,360,364,1583200,"2022-10-17","TNCA"
380,394,356,388,3527500,"2022-10-18","TNCA"
406,406,378,380,2543800,"2022-10-19","TNCA"
364,388,364,374,986600,"2022-10-20","TNCA"
364,388,364,376,983600,"2022-10-21","TNCA"
360,466,360,440,14733800,"2022-10-24","TNCA"
446,446,410,410,5913900,"2022-10-25","TNCA"
410,410,392,406,2004900,"2022-10-26","TNCA"
416,422,400,408,1755700,"2022-10-27","TNCA"
424,424,394,394,857600,"2022-10-28","TNCA"
410,410,394,404,769900,"2022-10-31","TNCA"
422,422,394,394,588200,"2022-11-01","TNCA"
412,412,386,394,844100,"2022-11-02","TNCA"
410,414,392,404,1390600,"2022-11-03","TNCA"
440,440,402,404,658100,"2022-11-04","TNCA"
418,418,400,404,352200,"2022-11-07","TNCA"
416,416,398,404,380000,"2022-11-08","TNCA"
398,418,398,402,2272600,"2022-11-09","TNCA"
402,406,382,390,975000,"2022-11-10","TNCA"
372,412,372,396,806200,"2022-11-11","TNCA"
400,410,394,396,508400,"2022-11-14","TNCA"
378,408,378,398,1208400,"2022-11-15","TNCA"
380,402,380,388,916900,"2022-11-16","TNCA"
370,400,370,394,672700,"2022-11-17","TNCA"
404,404,388,392,464500,"2022-11-18","TNCA"
392,398,388,388,247900,"2022-11-21","TNCA"
370,396,370,394,503500,"2022-11-22","TNCA"
390,410,390,408,1639600,"2022-11-23","TNCA"
402,410,392,394,1169300,"2022-11-24","TNCA"
378,396,378,394,336200,"2022-11-25","TNCA"
374,394,374,388,244800,"2022-11-28","TNCA"
374,396,374,382,542100,"2022-11-29","TNCA"
368,396,366,380,592200,"2022-11-30","TNCA"
376,390,376,382,574600,"2022-12-01","TNCA"
366,386,366,372,744600,"2022-12-02","TNCA"
354,388,354,368,402200,"2022-12-05","TNCA"
352,378,352,362,595500,"2022-12-06","TNCA"
344,370,338,338,1167900,"2022-12-07","TNCA"
318,336,316,320,1330100,"2022-12-08","TNCA"
308,338,308,320,282300,"2022-12-09","TNCA"
306,330,306,310,178500,"2022-12-12","TNCA"
298,330,298,314,620700,"2022-12-13","TNCA"
296,334,296,310,932300,"2022-12-14","TNCA"
312,376,310,330,10709700,"2022-12-15","TNCA"
332,334,322,328,1159500,"2022-12-16","TNCA"
346,346,322,324,404200,"2022-12-19","TNCA"
340,340,312,322,425200,"2022-12-20","TNCA"
332,332,310,316,686900,"2022-12-21","TNCA"
328,328,316,320,99300,"2022-12-22","TNCA"
332,332,316,320,316300,"2022-12-23","TNCA"
330,330,314,318,291500,"2022-12-26","TNCA"
328,328,312,318,268900,"2022-12-27","TNCA"
326,326,314,316,108600,"2022-12-28","TNCA"
328,328,314,316,95100,"2022-12-29","TNCA"
310,320,310,310,251300,"2022-12-30","TNCA"
324,324,302,310,276500,"2023-01-02","TNCA"
322,322,304,312,114200,"2023-01-03","TNCA"
324,324,300,306,311900,"2023-01-04","TNCA"
312,312,286,286,951300,"2023-01-05","TNCA"
302,302,278,282,194200,"2023-01-06","TNCA"
300,300,270,270,575700,"2023-01-09","TNCA"
288,288,266,276,224600,"2023-01-10","TNCA"
292,292,268,272,311600,"2023-01-11","TNCA"
290,290,272,274,307000,"2023-01-12","TNCA"
292,292,266,268,273000,"2023-01-13","TNCA"
274,274,258,260,399400,"2023-01-16","TNCA"
270,302,262,282,1681400,"2023-01-17","TNCA"
300,300,270,282,652000,"2023-01-18","TNCA"
298,298,274,284,198100,"2023-01-19","TNCA"
296,296,272,272,266900,"2023-01-20","TNCA"
290,290,268,276,273000,"2023-01-24","TNCA"
290,292,272,284,348400,"2023-01-25","TNCA"
294,294,284,288,525500,"2023-01-26","TNCA"
304,304,278,284,333300,"2023-01-27","TNCA"
294,294,280,280,258700,"2023-01-30","TNCA"
298,314,280,294,1919900,"2023-01-31","TNCA"
310,310,282,292,384100,"2023-02-01","TNCA"
308,308,286,296,818400,"2023-02-02","TNCA"
316,318,296,298,2451100,"2023-02-03","TNCA"
312,312,298,300,378700,"2023-02-06","TNCA"
314,314,292,304,540400,"2023-02-07","TNCA"
318,318,294,298,106800,"2023-02-08","TNCA"
310,310,280,282,933300,"2023-02-09","TNCA"
278,312,270,284,2088100,"2023-02-10","TNCA"
288,292,280,284,251400,"2023-02-13","TNCA"
282,290,282,284,272300,"2023-02-14","TNCA"
268,290,268,280,165200,"2023-02-15","TNCA"
266,288,266,278,237300,"2023-02-16","TNCA"
260,286,260,276,181400,"2023-02-17","TNCA"
276,282,272,276,129700,"2023-02-20","TNCA"
258,276,258,268,160400,"2023-02-21","TNCA"
254,270,254,264,793600,"2023-02-22","TNCA"
258,270,258,260,209300,"2023-02-23","TNCA"
260,266,254,256,362000,"2023-02-24","TNCA"
256,264,250,256,413500,"2023-02-27","TNCA"
240,258,240,250,94600,"2023-02-28","TNCA"
238,262,234,234,927900,"2023-03-01","TNCA"
236,244,236,236,499300,"2023-03-02","TNCA"
240,242,236,236,660300,"2023-03-03","TNCA"
224,236,224,228,485400,"2023-03-06","TNCA"
216,230,216,222,1058200,"2023-03-07","TNCA"
222,222,212,220,145000,"2023-03-08","TNCA"
220,220,214,218,178400,"2023-03-09","TNCA"
226,226,208,212,482800,"2023-03-10","TNCA"
222,222,210,212,287900,"2023-03-13","TNCA"
224,224,198,200,942300,"2023-03-14","TNCA"
216,216,186,190,661900,"2023-03-15","TNCA"
199,199,177,178,526800,"2023-03-16","TNCA"
169,185,169,179,408700,"2023-03-17","TNCA"
175,194,170,184,882700,"2023-03-20","TNCA"
174,194,174,184,414100,"2023-03-21","TNCA"
176,190,176,185,183600,"2023-03-24","TNCA"
175,194,175,191,184200,"2023-03-27","TNCA"
181,195,181,190,595400,"2023-03-28","TNCA"
193,200,185,193,610200,"2023-03-29","TNCA"
193,208,190,194,353300,"2023-03-30","TNCA"
195,197,190,190,165100,"2023-03-31","TNCA"
190,204,190,197,687500,"2023-04-03","TNCA"
195,220,195,206,1542800,"2023-04-04","TNCA"
208,218,200,208,312600,"2023-04-05","TNCA"
210,218,195,204,403400,"2023-04-06","TNCA"
200,210,200,206,187800,"2023-04-10","TNCA"
202,208,200,206,169700,"2023-04-11","TNCA"
204,206,200,202,33300,"2023-04-12","TNCA"
204,218,202,210,272100,"2023-04-13","TNCA"
210,214,196,202,244300,"2023-04-14","TNCA"
202,206,190,197,242400,"2023-04-17","TNCA"
198,198,190,193,197900,"2023-04-18","TNCA"
193,193,184,191,269900,"2023-04-26","TNCA"
191,191,187,188,74500,"2023-04-27","TNCA"
179,194,179,192,160500,"2023-04-28","TNCA"
182,200,182,194,39200,"2023-05-02","TNCA"
184,195,184,193,173100,"2023-05-03","TNCA"
194,228,190,228,2197000,"2023-05-04","TNCA"
228,284,228,284,16418300,"2023-05-05","TNCA"
288,340,284,284,30712200,"2023-05-08","TNCA"
266,288,266,274,6214300,"2023-05-09","TNCA"
256,306,256,290,11817300,"2023-05-10","TNCA"
290,294,276,288,2889100,"2023-05-11","TNCA"
268,294,268,274,4024500,"2023-05-12","TNCA"
274,278,264,264,1605700,"2023-05-15","TNCA"
260,276,256,266,961900,"2023-05-16","TNCA"
266,266,254,254,731200,"2023-05-17","TNCA"
256,258,238,244,1325200,"2023-05-19","TNCA"
248,304,240,304,14973100,"2023-05-22","TNCA"
308,336,284,284,10217900,"2023-05-23","TNCA"
266,276,266,274,5781900,"2023-05-24","TNCA"
274,308,264,298,10238000,"2023-05-25","TNCA"
300,316,286,298,3507700,"2023-05-26","TNCA"
300,302,278,294,2547000,"2023-05-29","TNCA"
294,294,284,286,800200,"2023-05-30","TNCA"
286,296,266,276,714100,"2023-05-31","TNCA"
284,306,276,288,1711000,"2023-06-05","TNCA"
270,300,270,300,1262200,"2023-06-06","TNCA"
280,372,280,360,18000700,"2023-06-07","TNCA"
366,380,344,366,5714700,"2023-06-08","TNCA"
348,394,348,366,2042700,"2023-06-09","TNCA"
350,370,350,350,1131900,"2023-06-12","TNCA"
332,400,332,364,3056500,"2023-06-13","TNCA"
370,370,350,350,720400,"2023-06-14","TNCA"
334,370,334,352,649000,"2023-06-15","TNCA"
352,364,346,348,571300,"2023-06-16","TNCA"
330,366,330,350,411900,"2023-06-19","TNCA"
350,360,338,342,416500,"2023-06-20","TNCA"
340,348,332,340,501000,"2023-06-21","TNCA"
340,350,336,336,560100,"2023-06-22","TNCA"
340,340,286,286,4563200,"2023-06-23","TNCA"
268,300,268,284,606900,"2023-06-26","TNCA"
266,294,266,274,881400,"2023-06-27","TNCA"
258,290,258,276,397400,"2023-07-03","TNCA"
260,280,260,280,792300,"2023-07-04","TNCA"
264,286,264,274,480600,"2023-07-05","TNCA"
258,276,258,266,837500,"2023-07-06","TNCA"
248,268,248,258,525300,"2023-07-07","TNCA"
242,264,242,260,119000,"2023-07-10","TNCA"
244,280,244,280,413700,"2023-07-11","TNCA"
264,282,264,278,499200,"2023-07-12","TNCA"
262,316,262,284,1354000,"2023-07-13","TNCA"
266,290,266,280,260600,"2023-07-14","TNCA"
264,288,264,274,286400,"2023-07-17","TNCA"
262,282,262,276,226400,"2023-07-18","TNCA"
264,288,264,274,799100,"2023-07-20","TNCA"
270,286,268,280,360200,"2023-07-21","TNCA"
280,284,272,272,655400,"2023-07-24","TNCA"
268,278,268,274,181000,"2023-07-25","TNCA"
264,276,264,272,155800,"2023-07-26","TNCA"
258,274,258,270,244100,"2023-07-27","TNCA"
256,274,256,266,84600,"2023-07-28","TNCA"
250,276,250,270,439400,"2023-07-31","TNCA"
266,280,266,270,282700,"2023-08-01","TNCA"
280,280,260,268,304900,"2023-08-02","TNCA"
268,268,252,268,343200,"2023-08-03","TNCA"
250,282,250,272,588000,"2023-08-04","TNCA"
258,278,258,270,144400,"2023-08-07","TNCA"
268,270,260,266,130000,"2023-08-08","TNCA"
260,300,260,274,528800,"2023-08-09","TNCA"
258,280,258,272,209000,"2023-08-10","TNCA"
256,276,256,256,561500,"2023-08-11","TNCA"
242,260,242,258,117800,"2023-08-14","TNCA"
254,264,254,260,22300,"2023-08-15","TNCA"
256,268,254,262,243600,"2023-08-16","TNCA"
248,268,248,260,571900,"2023-08-18","TNCA"
242,260,242,250,684000,"2023-08-21","TNCA"
238,254,238,254,197200,"2023-08-22","TNCA"
234,254,232,248,1248200,"2023-08-23","TNCA"
230,266,230,244,500300,"2023-08-24","TNCA"
234,250,234,244,143300,"2023-08-25","TNCA"
244,250,236,246,386800,"2023-08-28","TNCA"
248,250,238,244,269300,"2023-08-29","TNCA"
256,256,238,242,132700,"2023-08-30","TNCA"
244,282,240,250,1555500,"2023-08-31","TNCA"
268,268,244,246,277400,"2023-09-01","TNCA"
264,264,238,244,196200,"2023-09-04","TNCA"
258,258,238,242,191000,"2023-09-05","TNCA"
256,256,238,242,1530700,"2023-09-06","TNCA"
228,244,228,236,93800,"2023-09-07","TNCA"
222,242,222,224,376500,"2023-09-08","TNCA"
230,234,218,222,664800,"2023-09-11","TNCA"
208,224,208,218,781100,"2023-09-12","TNCA"
214,218,210,210,299200,"2023-09-13","TNCA"
216,218,208,210,336900,"2023-09-14","TNCA"
230,230,206,208,1351600,"2023-09-15","TNCA"
200,208,199,200,269700,"2023-09-18","TNCA"
192,270,192,270,17102600,"2023-09-19","TNCA"
288,308,230,232,24214900,"2023-09-20","TNCA"
200,240,200,230,1823600,"2023-09-21","TNCA"
212,252,212,230,3518600,"2023-09-22","TNCA"
214,236,214,226,1294900,"2023-09-25","TNCA"
208,228,208,214,914100,"2023-09-26","TNCA"
218,226,214,218,594700,"2023-09-27","TNCA"
222,228,216,216,608700,"2023-09-29","TNCA"
224,238,218,224,2680800,"2023-10-02","TNCA"
240,240,222,230,832500,"2023-10-03","TNCA"
230,230,206,214,977400,"2023-10-04","TNCA"
214,216,202,202,918700,"2023-10-05","TNCA"
202,218,202,208,465100,"2023-10-06","TNCA"
222,222,206,212,390000,"2023-10-09","TNCA"
202,218,202,214,209100,"2023-10-10","TNCA"
204,218,204,210,382000,"2023-10-11","TNCA"
200,214,200,206,201400,"2023-10-12","TNCA"
208,218,204,212,100300,"2023-10-13","TNCA"
204,212,202,206,268500,"2023-10-16","TNCA"
200,210,200,206,457600,"2023-10-17","TNCA"
198,212,198,202,463000,"2023-10-18","TNCA"
206,206,198,202,1150900,"2023-10-19","TNCA"
202,208,197,200,161500,"2023-10-20","TNCA"
200,200,195,195,238000,"2023-10-23","TNCA"
198,202,195,199,652700,"2023-10-24","TNCA"
196,202,195,199,386700,"2023-10-25","TNCA"
199,200,189,191,495700,"2023-10-26","TNCA"
193,198,189,191,304500,"2023-10-27","TNCA"
190,195,185,190,240200,"2023-10-30","TNCA"
189,189,180,186,244500,"2023-10-31","TNCA"
187,187,177,182,290000,"2023-11-01","TNCA"
189,189,178,181,222400,"2023-11-02","TNCA"
185,204,182,192,1674100,"2023-11-03","TNCA"
192,202,192,192,451700,"2023-11-06","TNCA"
192,198,190,191,240900,"2023-11-07","TNCA"
191,200,191,192,116700,"2023-11-08","TNCA"
192,206,188,191,1608500,"2023-11-09","TNCA"
193,202,191,193,803300,"2023-11-10","TNCA"
197,197,185,190,336300,"2023-11-13","TNCA"
190,206,188,198,2717500,"2023-11-14","TNCA"
200,210,197,197,2589900,"2023-11-15","TNCA"
198,264,195,234,57069300,"2023-11-16","TNCA"
238,250,214,226,9853800,"2023-11-17","TNCA"
212,234,212,228,4554400,"2023-11-20","TNCA"
210,228,210,222,1762500,"2023-11-21","TNCA"
204,240,204,208,6596500,"2023-11-22","TNCA"
212,236,212,232,5887200,"2023-11-23","TNCA"
214,268,214,238,27928000,"2023-11-24","TNCA"
220,246,220,224,6536000,"2023-11-27","TNCA"
208,228,208,218,2640700,"2023-11-28","TNCA"
220,228,216,222,1401600,"2023-11-29","TNCA"
204,224,202,216,1234100,"2023-11-30","TNCA"
200,228,200,220,1283400,"2023-12-01","TNCA"
208,226,208,214,754800,"2023-12-04","TNCA"
204,218,204,210,956500,"2023-12-05","TNCA"
204,216,204,208,1241900,"2023-12-06","TNCA"
210,210,199,204,1027500,"2023-12-07","TNCA"
204,206,199,199,687400,"2023-12-08","TNCA"
199,220,196,200,1547400,"2023-12-11","TNCA"
192,234,192,214,5913900,"2023-12-12","TNCA"
204,224,204,206,1499200,"2023-12-13","TNCA"
210,224,206,214,1250700,"2023-12-14","TNCA"
214,220,210,212,970100,"2023-12-15","TNCA"
212,212,196,199,1832900,"2023-12-18","TNCA"
199,208,198,199,752800,"2023-12-19","TNCA"
200,208,198,198,671900,"2023-12-20","TNCA"
200,208,200,200,558900,"2023-12-21","TNCA"
200,206,199,200,255200,"2023-12-22","TNCA"
200,202,196,198,812000,"2023-12-27","TNCA"
199,204,196,196,323200,"2023-12-28","TNCA"
197,200,193,193,254000,"2023-12-29","TNCA"
197,206,195,198,283800,"2024-01-02","TNCA"
199,206,198,202,310800,"2024-01-03","TNCA"
204,208,200,204,137000,"2024-01-04","TNCA"
206,208,200,202,222300,"2024-01-05","TNCA"
202,202,197,199,101200,"2024-01-08","TNCA"
197,204,196,199,196400,"2024-01-09","TNCA"
199,200,193,197,295000,"2024-01-10","TNCA"
197,228,195,212,2464900,"2024-01-11","TNCA"
212,216,200,202,323200,"2024-01-12","TNCA"
204,204,200,202,115400,"2024-01-15","TNCA"
199,204,199,199,130500,"2024-01-16","TNCA"
200,200,197,197,170100,"2024-01-17","TNCA"
198,200,198,198,173900,"2024-01-18","TNCA"
199,200,197,197,389900,"2024-01-19","TNCA"
196,200,195,199,93100,"2024-01-22","TNCA"
199,199,196,197,34000,"2024-01-23","TNCA"
197,197,193,193,177100,"2024-01-24","TNCA"
194,195,194,194,90600,"2024-01-25","TNCA"
194,195,191,194,55800,"2024-01-26","TNCA"
191,195,188,195,224300,"2024-01-29","TNCA"
193,193,180,189,299900,"2024-01-30","TNCA"
189,189,186,189,71800,"2024-01-31","TNCA"
189,194,187,190,189800,"2024-02-01","TNCA"
190,190,183,184,210200,"2024-02-02","TNCA"
185,187,176,181,307200,"2024-02-05","TNCA"
181,182,165,169,1072300,"2024-02-06","TNCA"
178,178,166,168,167100,"2024-02-07","TNCA"
168,170,160,162,360500,"2024-02-12","TNCA"
162,164,141,146,1274900,"2024-02-13","TNCA"
150,154,143,147,685800,"2024-02-15","TNCA"
147,147,138,142,290000,"2024-02-16","TNCA"
143,173,138,150,1904700,"2024-02-19","TNCA"
141,202,141,180,36579100,"2024-02-20","TNCA"
171,197,167,180,11017200,"2024-02-21","TNCA"
170,180,170,174,1368800,"2024-02-22","TNCA"
164,180,164,175,881500,"2024-02-23","TNCA"
174,180,174,176,415300,"2024-02-26","TNCA"
176,180,172,174,214000,"2024-02-27","TNCA"
164,174,164,166,492600,"2024-02-28","TNCA"
157,175,157,171,227300,"2024-02-29","TNCA"
161,175,161,170,177000,"2024-03-01","TNCA"
169,172,166,166,259200,"2024-03-04","TNCA"
157,204,157,175,8194000,"2024-03-05","TNCA"
166,218,166,202,22882800,"2024-03-06","TNCA"
204,234,204,212,11933700,"2024-03-07","TNCA"
214,222,199,204,4686800,"2024-03-08","TNCA"
193,206,187,189,1416000,"2024-03-13","TNCA"
180,204,180,204,1487700,"2024-03-14","TNCA"
193,240,193,222,10696100,"2024-03-15","TNCA"
202,240,202,216,2895900,"2024-03-18","TNCA"
216,244,216,228,4771000,"2024-03-19","TNCA"
232,238,218,220,2466900,"2024-03-20","TNCA"
222,270,220,256,14397300,"2024-03-21","TNCA"
258,270,228,236,13386300,"2024-03-22","TNCA"
240,240,220,222,2692300,"2024-03-25","TNCA"
262,262,224,252,20078400,"2024-03-26","TNCA"
254,256,232,238,4482900,"2024-03-27","TNCA"
240,248,226,230,2382200,"2024-03-28","TNCA"
238,240,190,199,4280600,"2024-04-01","TNCA"
199,222,195,196,2804300,"2024-04-02","TNCA"
198,216,196,200,2107800,"2024-04-03","TNCA"
200,204,196,200,757400,"2024-04-04","TNCA"
200,210,200,202,720800,"2024-04-05","TNCA"
200,204,194,196,1267000,"2024-04-16","TNCA"
197,202,196,199,430800,"2024-04-17","TNCA"
200,202,191,193,630200,"2024-04-18","TNCA"
194,198,191,192,368200,"2024-04-19","TNCA"
192,193,184,187,607400,"2024-04-22","TNCA"
187,194,187,188,240900,"2024-04-23","TNCA"
190,198,190,193,1013700,"2024-04-24","TNCA"
193,193,188,189,442400,"2024-04-25","TNCA"
191,191,184,185,408500,"2024-04-26","TNCA"
185,191,180,180,536900,"2024-04-29","TNCA"
181,185,181,185,463100,"2024-04-30","TNCA"
183,185,179,179,602700,"2024-05-02","TNCA"
179,182,170,178,143900,"2024-05-03","TNCA"
177,179,160,168,1027700,"2024-05-06","TNCA"
168,170,154,159,2149300,"2024-05-07","TNCA"
159,164,158,159,418800,"2024-05-08","TNCA"
159,163,156,163,510000,"2024-05-13","TNCA"
163,163,159,159,491500,"2024-05-14","TNCA"
160,169,159,164,884600,"2024-05-15","TNCA"
165,167,155,161,437700,"2024-05-16","TNCA"
162,165,161,163,309800,"2024-05-17","TNCA"
163,163,156,160,287600,"2024-05-20","TNCA"
160,160,154,157,629200,"2024-05-21","TNCA"
156,187,156,170,5607400,"2024-05-22","TNCA"
175,175,166,166,780700,"2024-05-27","TNCA"
165,170,162,163,537200,"2024-05-28","TNCA"
163,168,162,162,202300,"2024-05-29","TNCA"
162,165,155,162,363100,"2024-05-30","TNCA"
161,169,161,163,528800,"2024-05-31","TNCA"
164,164,160,161,220100,"2024-06-03","TNCA"
163,163,158,158,147800,"2024-06-04","TNCA"
158,161,156,156,302500,"2024-06-05","TNCA"
160,161,156,160,404600,"2024-06-06","TNCA"
160,160,155,159,155700,"2024-06-07","TNCA"
156,156,152,152,421600,"2024-06-10","TNCA"
153,154,142,148,230700,"2024-06-11","TNCA"
147,149,138,138,289900,"2024-06-12","TNCA"
129,146,129,142,256700,"2024-06-13","TNCA"
132,144,132,139,20800,"2024-06-14","TNCA"
130,144,130,142,131600,"2024-06-19","TNCA"
145,145,138,138,101900,"2024-06-20","TNCA"
150,150,136,139,235400,"2024-06-21","TNCA"
137,142,136,137,285500,"2024-06-24","TNCA"
137,144,134,135,254600,"2024-06-25","TNCA"
135,136,134,134,119500,"2024-06-26","TNCA"
135,136,135,135,112300,"2024-06-27","TNCA"
135,144,135,139,584800,"2024-06-28","TNCA"
139,139,134,138,517800,"2024-07-01","TNCA"
138,138,135,137,429700,"2024-07-02","TNCA"
137,149,136,145,1262000,"2024-07-03","TNCA"
146,149,144,144,519400,"2024-07-04","TNCA"
143,146,143,145,133000,"2024-07-05","TNCA"
146,146,143,145,112800,"2024-07-08","TNCA"
145,147,144,145,126800,"2024-07-09","TNCA"
146,146,141,143,117700,"2024-07-10","TNCA"
144,147,141,143,120100,"2024-07-11","TNCA"
143,146,142,144,199900,"2024-07-12","TNCA"
144,155,144,145,357700,"2024-07-15","TNCA"
146,149,144,146,247800,"2024-07-16","TNCA"
146,153,144,145,380800,"2024-07-17","TNCA"
145,150,143,146,602200,"2024-07-18","TNCA"
146,147,142,144,256600,"2024-07-19","TNCA"
143,143,138,141,173700,"2024-07-22","TNCA"
142,144,140,140,290200,"2024-07-23","TNCA"
140,145,139,139,165800,"2024-07-24","TNCA"
139,141,138,138,180800,"2024-07-25","TNCA"
140,142,137,140,140100,"2024-07-26","TNCA"
140,143,138,138,368300,"2024-07-29","TNCA"
139,142,138,140,580100,"2024-07-30","TNCA"
139,142,139,139,243500,"2024-07-31","TNCA"
139,139,136,139,395000,"2024-08-01","TNCA"
141,143,139,140,410100,"2024-08-02","TNCA"
140,144,131,134,375200,"2024-08-05","TNCA"
135,137,131,135,116400,"2024-08-06","TNCA"
135,142,135,138,549500,"2024-08-07","TNCA"
140,142,138,141,359600,"2024-08-08","TNCA"
141,142,137,137,281000,"2024-08-09","TNCA"
137,140,137,140,103900,"2024-08-12","TNCA"
140,140,137,137,153300,"2024-08-13","TNCA"
141,146,140,142,524300,"2024-08-14","TNCA"
141,145,139,143,223200,"2024-08-15","TNCA"
143,143,138,139,212400,"2024-08-16","TNCA"
140,187,140,187,4484700,"2024-08-19","TNCA"
196,240,189,194,28570200,"2024-08-20","TNCA"
195,238,195,212,19502200,"2024-08-21","TNCA"
214,222,200,200,3245300,"2024-08-22","TNCA"
204,266,200,242,26539900,"2024-08-23","TNCA"
246,288,242,282,26895900,"2024-08-26","TNCA"
280,294,268,272,7281500,"2024-08-27","TNCA"
276,340,274,336,36145700,"2024-08-28","TNCA"
336,336,336,336,0,"2024-08-29","TNCA"
336,420,336,420,31740100,"2024-08-30","TNCA"
420,420,420,420,0,"2024-09-02","TNCA"
420,420,420,420,0,"2024-09-03","TNCA"
420,420,420,420,0,"2024-09-04","TNCA"
420,420,420,420,0,"2024-09-05","TNCA"
420,420,420,420,0,"2024-09-06","TNCA"
420,420,420,420,0,"2024-09-09","TNCA"
420,420,420,420,0,"2024-09-10","TNCA"
420,420,420,420,0,"2024-09-11","TNCA"
420,420,420,420,0,"2024-09-12","TNCA"
420,420,420,420,0,"2024-09-13","TNCA"
420,420,420,420,0,"2024-09-17","TNCA"
420,420,420,420,0,"2024-09-18","TNCA"
420,420,420,420,0,"2024-09-19","TNCA"
420,420,420,420,0,"2024-09-20","TNCA"
420,420,420,420,0,"2024-09-23","TNCA"
420,420,420,420,0,"2024-09-24","TNCA"
420,420,420,420,0,"2024-09-25","TNCA"
420,420,420,420,0,"2024-09-26","TNCA"
420,420,420,420,0,"2024-09-27","TNCA"
420,420,420,420,0,"2024-09-30","TNCA"
420,420,420,420,0,"2024-10-01","TNCA"
420,420,420,420,0,"2024-10-02","TNCA"
420,420,420,420,0,"2024-10-03","TNCA"
378,378,378,378,1306800,"2024-10-04","TNCA"
342,342,342,342,1593600,"2024-10-07","TNCA"
308,356,308,338,9527400,"2024-10-08","TNCA"
330,330,320,320,3675600,"2024-10-09","TNCA"
320,352,320,352,6713000,"2024-10-10","TNCA"
340,350,340,350,2410800,"2024-10-11","TNCA"
350,350,316,316,5866100,"2024-10-14","TNCA"
298,342,274,288,25835100,"2024-10-15","TNCA"
274,296,274,282,4652800,"2024-10-16","TNCA"
288,352,274,352,19999800,"2024-10-17","TNCA"
390,440,370,416,34079700,"2024-10-18","TNCA"
400,416,366,370,10398100,"2024-10-21","TNCA"
354,420,354,390,10703400,"2024-10-22","TNCA"
390,430,386,386,5614100,"2024-10-23","TNCA"
384,398,366,370,2845400,"2024-10-24","TNCA"
354,406,352,368,7635700,"2024-10-25","TNCA"
348,378,302,310,9561400,"2024-10-28","TNCA"
310,320,274,282,5623500,"2024-10-29","TNCA"
284,328,270,310,11163200,"2024-10-30","TNCA"
308,308,254,262,9350800,"2024-10-31","TNCA"
262,262,220,230,6994700,"2024-11-01","TNCA"
232,256,216,216,7874600,"2024-11-04","TNCA"
200,228,200,216,1613000,"2024-11-05","TNCA"
199,216,199,204,1456200,"2024-11-06","TNCA"
195,254,195,232,29229600,"2024-11-07","TNCA"
232,234,212,216,3408900,"2024-11-08","TNCA"
220,224,195,202,3649800,"2024-11-11","TNCA"
191,206,191,196,1574700,"2024-11-12","TNCA"
188,214,188,200,1724200,"2024-11-13","TNCA"
191,206,191,196,1242700,"2024-11-14","TNCA"
187,222,187,199,2453300,"2024-11-15","TNCA"
194,218,194,202,3192700,"2024-11-18","TNCA"
195,212,195,208,1279500,"2024-11-19","TNCA"
195,228,195,214,6168300,"2024-11-20","TNCA"
198,220,198,208,2343600,"2024-11-21","TNCA"
202,214,198,204,1303400,"2024-11-22","TNCA"
193,204,193,196,2071400,"2024-11-25","TNCA"
186,196,182,188,1808500,"2024-11-26","TNCA"
180,199,180,189,801500,"2024-11-28","TNCA"
181,195,180,181,1173400,"2024-11-29","TNCA"
172,185,172,175,1039100,"2024-12-02","TNCA"
165,200,165,191,1801300,"2024-12-03","TNCA"
181,256,181,256,60284400,"2024-12-04","TNCA"
256,308,242,244,56033400,"2024-12-05","TNCA"
226,246,224,234,3770300,"2024-12-06","TNCA"
236,282,224,256,23669200,"2024-12-09","TNCA"
260,276,246,254,7603100,"2024-12-10","TNCA"
260,274,248,248,5854400,"2024-12-11","TNCA"
248,256,228,236,2998700,"2024-12-12","TNCA"
238,242,220,220,2658700,"2024-12-13","TNCA"
224,226,202,206,2205800,"2024-12-16","TNCA"
206,238,206,216,5110900,"2024-12-17","TNCA"
216,216,206,206,1108400,"2024-12-18","TNCA"
206,206,193,193,1930500,"2024-12-19","TNCA"
195,224,195,204,3875000,"2024-12-20","TNCA"
204,212,196,204,1255300,"2024-12-23","TNCA"
204,216,200,200,1538800,"2024-12-24","TNCA"
200,210,196,197,765700,"2024-12-27","TNCA"
198,204,193,197,620400,"2024-12-30","TNCA"
198,204,195,196,1016400,"2025-01-02","TNCA"
202,242,195,212,15846700,"2025-01-03","TNCA"
212,214,200,200,3239800,"2025-01-06","TNCA"
200,206,198,202,1576000,"2025-01-07","TNCA"
202,202,199,202,916500,"2025-01-08","TNCA"
202,202,199,199,897800,"2025-01-09","TNCA"
199,204,196,196,1353000,"2025-01-10","TNCA"
196,206,196,199,1324600,"2025-01-13","TNCA"
199,202,197,198,479600,"2025-01-14","TNCA"
198,204,197,199,1024700,"2025-01-15","TNCA"
200,200,195,198,1283200,"2025-01-16","TNCA"
198,198,191,192,952800,"2025-01-17","TNCA"
195,195,189,193,706400,"2025-01-20","TNCA"
194,195,185,188,1075700,"2025-01-21","TNCA"
192,192,185,186,711300,"2025-01-22","TNCA"
186,189,180,183,1462100,"2025-01-23","TNCA"
182,185,174,175,1546900,"2025-01-24","TNCA"
176,181,170,177,1037600,"2025-01-30","TNCA"
177,208,177,183,11903000,"2025-01-31","TNCA"
183,184,171,174,1412900,"2025-02-03","TNCA"
174,178,171,171,680900,"2025-02-04","TNCA"
176,206,173,184,11258200,"2025-02-05","TNCA"
184,184,175,176,2429500,"2025-02-06","TNCA"
177,181,172,178,787900,"2025-02-07","TNCA"
172,178,170,173,675300,"2025-02-10","TNCA"
172,182,172,174,991200,"2025-02-11","TNCA"
173,187,173,176,1323800,"2025-02-12","TNCA"
176,176,172,173,734500,"2025-02-13","TNCA"
173,176,173,173,273100,"2025-02-14","TNCA"
173,183,172,176,1390300,"2025-02-17","TNCA"
176,180,175,176,491800,"2025-02-18","TNCA"
177,181,173,176,1028100,"2025-02-19","TNCA"
176,176,172,173,959600,"2025-02-20","TNCA"
172,176,166,169,1383100,"2025-02-21","TNCA"
169,172,167,169,662900,"2025-02-24","TNCA"
170,170,150,153,1431200,"2025-02-25","TNCA"
155,155,144,145,1922900,"2025-02-26","TNCA"
145,154,140,145,1957800,"2025-02-27","TNCA"
145,147,139,139,656900,"2025-02-28","TNCA"
139,144,136,141,779200,"2025-03-03","TNCA"
144,185,141,148,30890100,"2025-03-04","TNCA"
148,164,142,148,4117300,"2025-03-05","TNCA"
150,153,147,147,1281700,"2025-03-06","TNCA"
147,152,144,147,566700,"2025-03-07","TNCA"
147,149,140,143,1527700,"2025-03-10","TNCA"
143,150,139,140,2516500,"2025-03-11","TNCA"
140,144,136,137,2222000,"2025-03-12","TNCA"
137,142,137,139,722900,"2025-03-13","TNCA"
140,142,136,137,695600,"2025-03-14","TNCA"
139,139,135,138,426300,"2025-03-17","TNCA"
138,138,125,131,1366600,"2025-03-18","TNCA"
131,132,129,132,212600,"2025-03-19","TNCA"
131,143,130,130,1219000,"2025-03-20","TNCA"
131,143,131,133,1639700,"2025-03-21","TNCA"
133,134,120,122,1210000,"2025-03-24","TNCA"
128,128,119,120,970900,"2025-03-25","TNCA"
120,129,118,127,826300,"2025-03-26","TNCA"
127,129,122,126,233100,"2025-03-27","TNCA"
119,124,109,112,723800,"2025-04-08","TNCA"
112,115,110,113,318700,"2025-04-09","TNCA"
114,122,113,118,454500,"2025-04-10","TNCA"
120,120,116,118,248000,"2025-04-11","TNCA"
118,126,118,122,730100,"2025-04-14","TNCA"
123,130,123,124,579800,"2025-04-15","TNCA"
124,127,124,126,201500,"2025-04-16","TNCA"
127,127,124,126,218800,"2025-04-17","TNCA"
125,127,123,124,179000,"2025-04-21","TNCA"
122,128,122,126,573200,"2025-04-22","TNCA"
126,130,124,127,583700,"2025-04-23","TNCA"
130,171,130,171,46500400,"2025-04-24","TNCA"
162,173,155,160,17905800,"2025-04-25","TNCA"
162,197,162,173,35497000,"2025-04-28","TNCA"
175,180,167,169,5310400,"2025-04-29","TNCA"
169,179,162,167,4531300,"2025-04-30","TNCA"
168,171,165,168,1175100,"2025-05-02","TNCA"
168,168,158,162,1525100,"2025-05-05","TNCA"
162,168,161,162,819700,"2025-05-06","TNCA"
162,165,155,158,1519700,"2025-05-07","TNCA"
158,175,158,162,5307800,"2025-05-08","TNCA"
163,166,158,159,596800,"2025-05-09","TNCA"
159,162,149,154,1386900,"2025-05-14","TNCA"
154,156,150,152,883900,"2025-05-15","TNCA"
154,176,153,164,14322600,"2025-05-16","TNCA"
164,171,161,162,2028500,"2025-05-19","TNCA"
164,164,160,163,658600,"2025-05-20","TNCA"
164,164,160,161,542000,"2025-05-21","TNCA"
162,164,160,162,391900,"2025-05-22","TNCA"
161,162,159,160,210700,"2025-05-23","TNCA"
160,161,157,157,271700,"2025-05-26","TNCA"
157,162,157,159,327300,"2025-05-27","TNCA"
158,161,157,158,476300,"2025-05-28","TNCA"
158,161,157,157,423000,"2025-06-02","TNCA"
157,161,156,156,637500,"2025-06-03","TNCA"
158,168,156,158,489600,"2025-06-04","TNCA"
158,160,157,159,222700,"2025-06-05","TNCA"
160,164,156,158,415400,"2025-06-10","TNCA"
160,160,157,159,243900,"2025-06-11","TNCA"
158,159,155,158,217300,"2025-06-12","TNCA"
160,160,149,156,473300,"2025-06-13","TNCA"
157,160,156,157,669000,"2025-06-16","TNCA"
157,161,155,156,243300,"2025-06-17","TNCA"
156,167,156,156,780300,"2025-06-18","TNCA"
157,163,153,153,703000,"2025-06-19","TNCA"
154,158,150,151,256500,"2025-06-20","TNCA"
152,152,134,144,268600,"2025-06-23","TNCA"
144,150,144,147,165700,"2025-06-24","TNCA"
148,160,145,145,709400,"2025-06-25","TNCA"
144,148,142,145,171500,"2025-06-26","TNCA"
144,152,141,145,406500,"2025-06-30","TNCA"
146,154,143,147,495400,"2025-07-01","TNCA"
147,147,144,144,85700,"2025-07-02","TNCA"
142,155,142,145,227300,"2025-07-03","TNCA"
145,150,144,148,80300,"2025-07-04","TNCA"
147,149,145,146,58600,"2025-07-07","TNCA"
146,147,142,145,324800,"2025-07-08","TNCA"
147,164,142,150,2023200,"2025-07-09","TNCA"
147,150,144,146,761100,"2025-07-10","TNCA"
149,149,143,148,347200,"2025-07-11","TNCA"
148,150,143,147,343900,"2025-07-14","TNCA"
144,149,142,145,403900,"2025-07-15","TNCA"
147,148,143,145,124500,"2025-07-16","TNCA"
145,146,136,145,426800,"2025-07-17","TNCA"
145,145,141,144,306500,"2025-07-18","TNCA"
144,144,139,143,598000,"2025-07-21","TNCA"
140,143,140,142,292500,"2025-07-22","TNCA"
142,145,131,138,1573500,"2025-07-23","TNCA"
138,145,136,138,1619200,"2025-07-24","TNCA"
143,143,138,138,126800,"2025-07-25","TNCA"
139,141,133,137,522400,"2025-07-28","TNCA"
137,137,135,136,303800,"2025-07-29","TNCA"
135,137,134,136,673400,"2025-07-30","TNCA"
136,150,134,142,6587300,"2025-07-31","TNCA"
144,145,137,138,952600,"2025-08-01","TNCA"
137,140,133,137,1306600,"2025-08-04","TNCA"
137,140,136,137,739500,"2025-08-05","TNCA"
137,140,136,136,657200,"2025-08-06","TNCA"
138,139,136,136,453500,"2025-08-07","TNCA"
136,138,136,136,183200,"2025-08-08","TNCA"
138,139,135,138,832700,"2025-08-11","TNCA"
140,186,139,186,62810600,"2025-08-12","TNCA"
200,224,179,183,82905800,"2025-08-13","TNCA"
185,216,174,198,35822900,"2025-08-14","TNCA"
195,197,182,192,6885900,"2025-08-15","TNCA"
NA,NA,NA,NA,NA,"2025-08-18","TNCA"
192,200,185,193,6820700,"2025-08-19","TNCA"
190,208,189,195,11678100,"2025-08-20","TNCA"
198,198,189,194,4108000,"2025-08-21","TNCA"
194,199,192,195,3178100,"2025-08-22","TNCA"
196,218,192,208,18321400,"2025-08-25","TNCA"
208,210,199,200,4860300,"2025-08-26","TNCA"
202,202,194,196,3774200,"2025-08-27","TNCA"
195,199,194,198,1301900,"2025-08-28","TNCA"
198,198,169,179,6881500,"2025-08-29","TNCA"
164,184,156,172,4717500,"2025-09-01","TNCA"
172,181,172,176,511400,"2025-09-02","TNCA"
176,187,173,176,3910700,"2025-09-03","TNCA"
176,182,172,174,905400,"2025-09-04","TNCA"
174,177,165,165,1503200,"2025-09-08","TNCA"
165,171,159,161,715000,"2025-09-09","TNCA"
162,178,157,165,2060700,"2025-09-10","TNCA"
167,176,167,168,1924700,"2025-09-11","TNCA"
169,173,165,172,543100,"2025-09-12","TNCA"
171,181,171,178,1715400,"2025-09-15","TNCA"
179,181,174,178,1743700,"2025-09-16","TNCA"
179,180,172,177,948100,"2025-09-17","TNCA"
179,179,172,176,941800,"2025-09-18","TNCA"
175,175,167,167,966400,"2025-09-19","TNCA"
169,175,160,172,1916100,"2025-09-22","TNCA"
175,176,165,171,842100,"2025-09-23","TNCA"
172,172,165,167,557800,"2025-09-24","TNCA"
167,168,164,168,778200,"2025-09-25","TNCA"
165,170,160,169,1878400,"2025-09-26","TNCA"
169,169,165,168,606000,"2025-09-29","TNCA"
166,169,165,167,481100,"2025-09-30","TNCA"
167,182,166,170,7125300,"2025-10-01","TNCA"
172,228,172,228,83088800,"2025-10-02","TNCA"
246,254,194,204,29596300,"2025-10-03","TNCA"
210,228,195,212,14079500,"2025-10-06","TNCA"
212,238,212,218,17128500,"2025-10-07","TNCA"
220,272,204,272,41103000,"2025-10-08","TNCA"
272,338,242,268,43651600,"2025-10-09","TNCA"
260,296,254,274,8287700,"2025-10-10","TNCA"
272,272,234,234,11533600,"2025-10-13","TNCA"
234,234,214,224,2900000,"2025-10-14","TNCA"
224,226,210,210,1726300,"2025-10-15","TNCA"
210,256,199,218,4865300,"2025-10-16","TNCA"
224,270,222,246,16322100,"2025-10-17","TNCA"
250,286,244,246,12306300,"2025-10-20","TNCA"
250,250,230,234,1816800,"2025-10-21","TNCA"
236,276,234,250,6950800,"2025-10-22","TNCA"
252,282,250,262,5869900,"2025-10-23","TNCA"
262,270,240,248,1495600,"2025-10-24","TNCA"
250,254,236,248,1487100,"2025-10-27","TNCA"
248,250,238,244,472100,"2025-10-28","TNCA"
244,246,232,232,872700,"2025-10-29","TNCA"
232,266,228,240,5607300,"2025-10-30","TNCA"
260,260,228,236,1301400,"2025-10-31","TNCA"
258,276,242,248,7925700,"2025-11-03","TNCA"
248,254,238,240,1763200,"2025-11-04","TNCA"
248,250,240,244,1425800,"2025-11-05","TNCA"
242,250,240,246,543800,"2025-11-06","TNCA"
246,254,236,246,1365800,"2025-11-07","TNCA"
240,246,236,240,944400,"2025-11-10","TNCA"
240,240,234,240,590200,"2025-11-11","TNCA"
240,240,234,236,696400,"2025-11-12","TNCA"
238,238,230,230,621700,"2025-11-13","TNCA"
232,240,230,234,498000,"2025-11-14","TNCA"
230,234,226,226,510600,"2025-11-17","TNCA"
228,234,220,226,625800,"2025-11-18","TNCA"
226,232,220,226,233900,"2025-11-19","TNCA"
226,232,220,224,619200,"2025-11-20","TNCA"
226,228,222,224,363400,"2025-11-21","TNCA"
224,248,224,242,2817900,"2025-11-24","TNCA"
244,270,236,244,4784800,"2025-11-25","TNCA"
244,244,234,236,861100,"2025-11-26","TNCA"
234,294,234,294,64836300,"2025-11-27","TNCA"
284,286,250,256,23334700,"2025-11-28","TNCA"
260,260,240,248,6539400,"2025-12-01","TNCA"
250,266,248,252,8261400,"2025-12-02","TNCA"
256,258,248,252,1496800,"2025-12-03","TNCA"
252,252,240,242,1767400,"2025-12-04","TNCA"
248,252,238,248,2277400,"2025-12-05","TNCA"
248,258,240,246,3036000,"2025-12-08","TNCA"
248,250,240,244,1096400,"2025-12-09","TNCA"
248,264,242,256,5280300,"2025-12-10","TNCA"
262,294,252,252,28460700,"2025-12-11","TNCA"
264,276,254,266,5308000,"2025-12-12","TNCA"