"Open","High","Low","Close","Volume","Date","Emiten"
145,145,145,145,0,"2007-01-02","TRST"
151,155,145,151,510000,"2007-01-03","TRST"
151,151,151,151,152500,"2007-01-04","TRST"
157,159,154,157,516000,"2007-01-05","TRST"
155,160,155,155,232000,"2007-01-08","TRST"
154,155,154,154,405000,"2007-01-09","TRST"
148,154,148,148,1308500,"2007-01-10","TRST"
148,150,148,148,500500,"2007-01-11","TRST"
150,150,145,150,1196000,"2007-01-12","TRST"
150,150,150,150,0,"2007-01-15","TRST"
159,159,159,159,5000,"2007-01-16","TRST"
155,155,150,155,1110000,"2007-01-17","TRST"
156,159,156,156,610000,"2007-01-18","TRST"
158,159,156,158,2046500,"2007-01-19","TRST"
156,156,156,156,50000,"2007-01-22","TRST"
155,156,155,155,460000,"2007-01-23","TRST"
156,159,156,156,66000,"2007-01-24","TRST"
154,155,154,154,210000,"2007-01-25","TRST"
155,155,152,155,850000,"2007-01-26","TRST"
155,155,155,155,1181500,"2007-01-29","TRST"
151,151,151,151,1500,"2007-01-30","TRST"
150,150,150,150,147500,"2007-01-31","TRST"
150,151,150,150,125000,"2007-02-01","TRST"
150,150,150,150,0,"2007-02-02","TRST"
150,150,150,150,0,"2007-02-05","TRST"
157,157,157,157,1e+05,"2007-02-06","TRST"
156,156,156,156,45500,"2007-02-07","TRST"
156,156,156,156,0,"2007-02-08","TRST"
156,156,156,156,0,"2007-02-09","TRST"
153,154,153,153,443500,"2007-02-12","TRST"
148,154,148,148,1100500,"2007-02-13","TRST"
148,153,148,148,155000,"2007-02-14","TRST"
152,153,152,152,135000,"2007-02-15","TRST"
150,150,150,150,75000,"2007-02-16","TRST"
150,150,150,150,0,"2007-02-19","TRST"
159,159,159,159,5000,"2007-02-20","TRST"
159,159,159,159,0,"2007-02-21","TRST"
153,155,152,153,285000,"2007-02-22","TRST"
153,153,153,153,0,"2007-02-23","TRST"
153,153,153,153,0,"2007-02-26","TRST"
153,153,153,153,0,"2007-02-27","TRST"
153,153,153,153,0,"2007-02-28","TRST"
153,153,153,153,0,"2007-03-01","TRST"
153,153,153,153,0,"2007-03-02","TRST"
148,148,148,148,50000,"2007-03-05","TRST"
145,146,145,145,52500,"2007-03-06","TRST"
145,145,145,145,0,"2007-03-07","TRST"
145,145,145,145,0,"2007-03-08","TRST"
149,149,149,149,2500,"2007-03-09","TRST"
149,149,149,149,0,"2007-03-12","TRST"
149,149,149,149,0,"2007-03-13","TRST"
145,145,145,145,616500,"2007-03-14","TRST"
145,151,145,145,101000,"2007-03-15","TRST"
145,145,145,145,0,"2007-03-16","TRST"
145,145,145,145,0,"2007-03-20","TRST"
143,143,143,143,5000,"2007-03-21","TRST"
144,144,144,144,10000,"2007-03-22","TRST"
144,144,144,144,0,"2007-03-23","TRST"
145,145,144,145,505000,"2007-03-26","TRST"
151,151,150,151,265000,"2007-03-27","TRST"
151,151,151,151,0,"2007-03-28","TRST"
151,151,151,151,0,"2007-03-29","TRST"
145,145,145,145,175000,"2007-03-30","TRST"
145,146,145,145,442500,"2007-04-02","TRST"
148,148,146,148,250000,"2007-04-03","TRST"
150,150,150,150,140000,"2007-04-04","TRST"
150,150,149,150,301500,"2007-04-05","TRST"
150,150,150,150,0,"2007-04-09","TRST"
153,155,150,153,237500,"2007-04-10","TRST"
150,153,150,150,410000,"2007-04-11","TRST"
151,151,149,151,542500,"2007-04-12","TRST"
150,150,149,150,110000,"2007-04-13","TRST"
150,153,150,150,209000,"2007-04-16","TRST"
150,150,150,150,0,"2007-04-17","TRST"
152,152,150,152,77000,"2007-04-18","TRST"
150,150,150,150,130000,"2007-04-19","TRST"
150,150,150,150,0,"2007-04-20","TRST"
153,153,153,153,50000,"2007-04-23","TRST"
153,158,153,153,617500,"2007-04-24","TRST"
153,154,153,153,250000,"2007-04-25","TRST"
156,158,152,156,309500,"2007-04-26","TRST"
155,155,155,155,2e+05,"2007-04-27","TRST"
157,158,150,157,523000,"2007-04-30","TRST"
166,185,159,166,11814000,"2007-05-01","TRST"
167,173,166,167,2325500,"2007-05-02","TRST"
163,168,163,163,570500,"2007-05-03","TRST"
166,168,164,166,482500,"2007-05-04","TRST"
163,165,163,163,575000,"2007-05-07","TRST"
168,168,162,168,224000,"2007-05-08","TRST"
169,171,165,169,775000,"2007-05-09","TRST"
165,169,165,165,1e+05,"2007-05-10","TRST"
163,168,163,163,76000,"2007-05-11","TRST"
163,163,160,163,352000,"2007-05-14","TRST"
160,160,160,160,25000,"2007-05-15","TRST"
161,165,160,161,50500,"2007-05-16","TRST"
161,161,161,161,24000,"2007-05-21","TRST"
161,161,155,161,54000,"2007-05-22","TRST"
165,165,163,165,151000,"2007-05-23","TRST"
180,190,168,180,7969500,"2007-05-24","TRST"
204,218,180,204,69830496,"2007-05-25","TRST"
200,215,200,200,10538500,"2007-05-28","TRST"
235,265,200,235,106640496,"2007-05-29","TRST"
240,270,235,240,42751000,"2007-05-30","TRST"
240,240,240,240,0,"2007-05-31","TRST"
280,285,240,280,53710000,"2007-06-04","TRST"
245,295,245,245,118742496,"2007-06-05","TRST"
250,260,245,250,5227500,"2007-06-06","TRST"
230,250,230,230,4218000,"2007-06-07","TRST"
230,230,230,230,0,"2007-06-08","TRST"
235,255,230,235,15186500,"2007-06-11","TRST"
230,240,230,230,4662000,"2007-06-12","TRST"
225,230,220,225,2792000,"2007-06-13","TRST"
225,230,220,225,2130000,"2007-06-14","TRST"
230,240,225,230,3351000,"2007-06-15","TRST"
240,240,230,240,2525000,"2007-06-18","TRST"
245,245,235,245,1592500,"2007-06-19","TRST"
235,250,235,235,2701000,"2007-06-20","TRST"
235,240,230,235,1562000,"2007-06-21","TRST"
235,240,230,235,1461500,"2007-06-22","TRST"
230,235,225,230,1143000,"2007-06-25","TRST"
260,265,220,260,11222500,"2007-06-26","TRST"
240,260,240,240,12424500,"2007-06-27","TRST"
245,245,225,245,4025000,"2007-06-28","TRST"
245,245,235,245,722000,"2007-06-29","TRST"
240,245,240,240,3300000,"2007-07-02","TRST"
240,255,235,240,18702000,"2007-07-03","TRST"
240,240,230,240,1559500,"2007-07-04","TRST"
235,240,235,235,560000,"2007-07-05","TRST"
230,235,225,230,2965500,"2007-07-06","TRST"
230,235,230,230,726000,"2007-07-09","TRST"
230,240,230,230,1323500,"2007-07-10","TRST"
235,235,230,235,744500,"2007-07-11","TRST"
225,235,225,225,1684000,"2007-07-12","TRST"
230,230,225,230,580000,"2007-07-13","TRST"
235,235,225,235,3369500,"2007-07-16","TRST"
255,260,230,255,41538000,"2007-07-17","TRST"
240,260,235,240,9872000,"2007-07-18","TRST"
240,240,235,240,433000,"2007-07-19","TRST"
245,245,235,245,5058500,"2007-07-20","TRST"
245,245,245,245,0,"2007-07-23","TRST"
245,245,245,245,0,"2007-07-24","TRST"
245,245,245,245,0,"2007-07-25","TRST"
245,245,245,245,0,"2007-07-26","TRST"
245,245,245,245,0,"2007-07-27","TRST"
245,245,245,245,0,"2007-07-30","TRST"
245,245,245,245,0,"2007-07-31","TRST"
235,240,225,235,7908500,"2007-08-01","TRST"
250,250,230,250,21105000,"2007-08-02","TRST"
230,270,230,230,147044000,"2007-08-03","TRST"
240,250,235,240,5585000,"2007-08-06","TRST"
205,220,205,205,1695500,"2007-08-07","TRST"
220,220,205,220,2541500,"2007-08-08","TRST"
220,220,215,220,1460500,"2007-08-09","TRST"
210,210,205,210,1605000,"2007-08-10","TRST"
205,210,205,205,1526000,"2007-08-13","TRST"
200,210,195,200,3044000,"2007-08-14","TRST"
200,200,200,200,0,"2007-08-15","TRST"
160,165,156,160,1842500,"2007-08-16","TRST"
180,185,166,180,2608500,"2007-08-20","TRST"
175,183,170,175,291500,"2007-08-21","TRST"
175,175,175,175,0,"2007-08-22","TRST"
185,190,185,185,643000,"2007-08-23","TRST"
198,205,180,198,1798000,"2007-08-24","TRST"
207,209,198,207,1327500,"2007-08-27","TRST"
205,210,200,205,1574500,"2007-08-28","TRST"
230,230,190,230,14947000,"2007-08-29","TRST"
230,240,215,230,47111000,"2007-08-30","TRST"
230,230,210,230,1410500,"2007-08-31","TRST"
230,230,215,230,2318000,"2007-09-03","TRST"
220,220,220,220,501000,"2007-09-04","TRST"
215,220,215,215,530500,"2007-09-05","TRST"
210,215,210,210,2137000,"2007-09-06","TRST"
210,220,210,210,522500,"2007-09-07","TRST"
210,210,210,210,0,"2007-09-10","TRST"
220,220,210,220,357000,"2007-09-11","TRST"
220,220,215,220,370500,"2007-09-12","TRST"
220,220,220,220,0,"2007-09-13","TRST"
220,230,220,220,783000,"2007-09-14","TRST"
225,225,215,225,321500,"2007-09-17","TRST"
225,225,210,225,1225500,"2007-09-18","TRST"
260,260,225,260,42184500,"2007-09-19","TRST"
255,260,235,255,36589500,"2007-09-20","TRST"
245,275,240,245,250549504,"2007-09-21","TRST"
245,245,245,245,0,"2007-09-24","TRST"
245,260,240,245,98577504,"2007-09-25","TRST"
245,260,245,245,98577504,"2007-09-26","TRST"
235,245,235,235,2020500,"2007-09-27","TRST"
240,240,230,240,2113000,"2007-09-28","TRST"
230,240,230,230,2678500,"2007-10-01","TRST"
230,230,230,230,0,"2007-10-02","TRST"
225,230,215,225,20060500,"2007-10-03","TRST"
225,225,215,225,4287500,"2007-10-04","TRST"
220,225,220,220,1796000,"2007-10-05","TRST"
225,225,215,225,2670000,"2007-10-08","TRST"
225,225,220,225,119500,"2007-10-09","TRST"
225,225,215,225,6751000,"2007-10-10","TRST"
225,225,225,225,0,"2007-10-11","TRST"
215,220,210,215,704500,"2007-10-17","TRST"
215,220,210,215,1799500,"2007-10-18","TRST"
215,215,215,215,0,"2007-10-19","TRST"
215,215,215,215,0,"2007-10-22","TRST"
202,202,196,202,1031000,"2007-10-23","TRST"
210,210,195,195,1445000,"2007-10-24","TRST"
200,200,197,200,245000,"2007-10-25","TRST"
200,200,195,200,498000,"2007-10-26","TRST"
195,200,190,195,1464000,"2007-10-29","TRST"
195,195,190,195,3630000,"2007-10-30","TRST"
193,193,190,193,299000,"2007-10-31","TRST"
191,194,190,191,937000,"2007-11-01","TRST"
132,178,132,178,2054000,"2007-11-02","TRST"
178,178,178,178,0,"2007-11-05","TRST"
189,191,186,189,415000,"2007-11-06","TRST"
183,190,183,183,447500,"2007-11-07","TRST"
184,185,175,184,1046500,"2007-11-08","TRST"
184,184,184,184,0,"2007-11-09","TRST"
179,182,178,179,2460000,"2007-11-12","TRST"
182,183,175,182,1298500,"2007-11-13","TRST"
182,182,182,182,0,"2007-11-14","TRST"
184,185,180,184,77500,"2007-11-15","TRST"
184,184,184,184,0,"2007-11-16","TRST"
182,184,175,179,990500,"2007-11-19","TRST"
179,179,175,178,329000,"2007-11-20","TRST"
178,178,178,178,0,"2007-11-21","TRST"
176,184,176,176,1269500,"2007-11-22","TRST"
188,189,180,188,2400500,"2007-11-23","TRST"
188,188,188,188,0,"2007-11-26","TRST"
180,184,177,180,2059500,"2007-11-27","TRST"
179,182,177,179,1169000,"2007-11-28","TRST"
178,182,176,178,239000,"2007-11-29","TRST"
180,181,179,180,956000,"2007-11-30","TRST"
182,195,180,182,382500,"2007-12-03","TRST"
181,182,178,181,683500,"2007-12-04","TRST"
178,180,178,178,1507000,"2007-12-05","TRST"
177,181,177,177,658000,"2007-12-06","TRST"
177,178,175,177,1478000,"2007-12-07","TRST"
176,176,176,176,70000,"2007-12-10","TRST"
183,183,177,183,1686000,"2007-12-11","TRST"
180,182,178,180,712500,"2007-12-12","TRST"
179,180,179,179,145500,"2007-12-13","TRST"
179,179,179,179,0,"2007-12-14","TRST"
177,178,175,177,889000,"2007-12-17","TRST"
177,177,177,177,0,"2007-12-18","TRST"
178,179,175,178,1133000,"2007-12-19","TRST"
178,178,178,178,0,"2007-12-26","TRST"
178,181,176,181,1025000,"2007-12-27","TRST"
181,181,173,174,2231500,"2007-12-28","TRST"
174,174,174,174,0,"2007-12-31","TRST"
175,180,170,175,2160000,"2008-01-02","TRST"
175,175,171,175,210500,"2008-01-03","TRST"
177,178,174,177,1243000,"2008-01-04","TRST"
178,178,175,178,331000,"2008-01-07","TRST"
178,178,175,178,103500,"2008-01-08","TRST"
178,178,175,178,1288000,"2008-01-09","TRST"
180,180,176,180,3701000,"2008-01-14","TRST"
182,182,177,182,3270500,"2008-01-15","TRST"
180,180,177,180,5162500,"2008-01-16","TRST"
177,180,177,177,25000,"2008-01-17","TRST"
179,179,171,179,8000,"2008-01-18","TRST"
178,178,171,178,1065000,"2008-01-21","TRST"
169,170,155,169,1646500,"2008-01-22","TRST"
178,178,160,178,476000,"2008-01-23","TRST"
182,182,171,182,743500,"2008-01-24","TRST"
188,188,177,188,2113000,"2008-01-25","TRST"
185,185,178,185,605000,"2008-01-28","TRST"
186,186,184,186,408500,"2008-01-29","TRST"
195,197,180,195,47498000,"2008-01-30","TRST"
197,202,183,192,152732992,"2008-01-31","TRST"
194,197,189,194,18663500,"2008-02-01","TRST"
201,204,195,201,77368000,"2008-02-04","TRST"
200,205,195,205,4456500,"2008-02-05","TRST"
205,205,195,200,1411000,"2008-02-06","TRST"
200,200,195,200,1100500,"2008-02-11","TRST"
205,205,195,205,2654500,"2008-02-12","TRST"
210,215,200,210,65583000,"2008-02-13","TRST"
235,240,210,235,146979504,"2008-02-14","TRST"
230,230,220,230,1883000,"2008-02-15","TRST"
240,245,230,240,123606000,"2008-02-18","TRST"
240,245,215,215,160988992,"2008-02-19","TRST"
215,220,195,205,32978500,"2008-02-20","TRST"
205,210,195,200,4149500,"2008-02-21","TRST"
200,200,195,200,2109500,"2008-02-22","TRST"
200,200,190,190,3076500,"2008-02-25","TRST"
190,193,190,190,2945000,"2008-02-26","TRST"
195,195,186,189,1710000,"2008-02-27","TRST"
186,187,186,186,620000,"2008-02-28","TRST"
187,189,185,187,2077500,"2008-02-29","TRST"
182,184,180,182,1754500,"2008-03-03","TRST"
177,187,176,177,757500,"2008-03-04","TRST"
176,178,175,176,880000,"2008-03-05","TRST"
177,184,176,177,1271500,"2008-03-06","TRST"
171,175,169,171,2785000,"2008-03-10","TRST"
175,175,166,175,3123000,"2008-03-11","TRST"
175,179,174,175,1069500,"2008-03-12","TRST"
170,175,170,170,980500,"2008-03-13","TRST"
164,172,160,164,1784000,"2008-03-14","TRST"
164,165,145,164,2936000,"2008-03-17","TRST"
160,165,151,160,1667000,"2008-03-18","TRST"
165,171,164,165,428000,"2008-03-19","TRST"
164,170,162,164,929500,"2008-03-24","TRST"
165,165,162,165,816500,"2008-03-25","TRST"
168,169,164,168,177500,"2008-03-26","TRST"
169,169,163,169,825000,"2008-03-27","TRST"
173,178,170,173,654000,"2008-03-28","TRST"
172,175,170,172,682500,"2008-03-31","TRST"
172,172,168,171,1075500,"2008-04-01","TRST"
169,172,167,169,504500,"2008-04-02","TRST"
168,171,163,168,1246500,"2008-04-03","TRST"
168,168,168,168,0,"2008-04-04","TRST"
168,168,168,168,0,"2008-04-07","TRST"
164,168,162,164,448500,"2008-04-08","TRST"
160,163,158,160,609000,"2008-04-09","TRST"
163,165,158,163,1724000,"2008-04-10","TRST"
165,165,164,165,1194500,"2008-04-11","TRST"
163,165,163,163,1153500,"2008-04-14","TRST"
170,170,164,170,1229000,"2008-04-15","TRST"
175,181,170,175,2803000,"2008-04-16","TRST"
175,176,174,175,365000,"2008-04-17","TRST"
177,177,171,177,257500,"2008-04-18","TRST"
174,178,174,174,339500,"2008-04-21","TRST"
179,179,170,179,733500,"2008-04-22","TRST"
180,180,174,180,811000,"2008-04-23","TRST"
185,185,177,185,1149500,"2008-04-24","TRST"
184,184,180,184,98000,"2008-04-25","TRST"
177,181,177,177,81000,"2008-04-28","TRST"
177,177,177,177,0,"2008-04-29","TRST"
177,177,177,177,0,"2008-04-30","TRST"
177,177,177,177,0,"2008-05-05","TRST"
177,177,177,177,0,"2008-05-06","TRST"
177,177,177,177,0,"2008-05-07","TRST"
177,177,177,177,0,"2008-05-08","TRST"
177,177,177,177,0,"2008-05-09","TRST"
177,177,177,177,0,"2008-05-12","TRST"
177,177,177,177,0,"2008-05-13","TRST"
177,177,177,177,0,"2008-05-14","TRST"
177,177,177,177,0,"2008-05-15","TRST"
177,177,177,177,0,"2008-05-16","TRST"
177,177,177,177,0,"2008-05-21","TRST"
177,177,177,177,0,"2008-05-22","TRST"
177,177,177,177,0,"2008-05-23","TRST"
177,177,177,177,0,"2008-05-26","TRST"
177,177,177,177,0,"2008-05-27","TRST"
177,177,177,177,0,"2008-05-28","TRST"
177,177,177,177,0,"2008-05-29","TRST"
177,177,177,177,0,"2008-05-30","TRST"
177,177,177,177,0,"2008-06-02","TRST"
220,220,205,220,1457000,"2008-06-03","TRST"
220,220,210,220,1993500,"2008-06-04","TRST"
220,220,215,220,522500,"2008-06-05","TRST"
230,230,215,230,3527500,"2008-06-06","TRST"
220,235,215,235,5184500,"2008-06-09","TRST"
225,230,225,225,1092500,"2008-06-10","TRST"
225,235,225,225,4544000,"2008-06-11","TRST"
225,225,215,225,2196500,"2008-06-12","TRST"
225,230,225,225,1368000,"2008-06-13","TRST"
225,230,215,225,851000,"2008-06-16","TRST"
235,235,220,235,3795000,"2008-06-17","TRST"
235,235,225,235,1321000,"2008-06-18","TRST"
230,230,225,230,425500,"2008-06-19","TRST"
225,225,220,225,720000,"2008-06-20","TRST"
225,225,225,225,673000,"2008-06-23","TRST"
225,230,225,225,1133500,"2008-06-24","TRST"
225,230,225,225,1449000,"2008-06-25","TRST"
225,225,225,225,375000,"2008-06-26","TRST"
225,225,225,225,766500,"2008-06-27","TRST"
220,225,220,220,1175000,"2008-06-30","TRST"
225,225,220,225,1157500,"2008-07-01","TRST"
220,225,220,220,194000,"2008-07-02","TRST"
220,225,220,220,322500,"2008-07-03","TRST"
220,220,220,220,27500,"2008-07-04","TRST"
220,220,215,220,443000,"2008-07-07","TRST"
215,220,215,215,1264500,"2008-07-08","TRST"
220,225,215,220,296500,"2008-07-09","TRST"
220,220,220,220,2e+05,"2008-07-10","TRST"
215,220,215,215,335000,"2008-07-11","TRST"
220,220,215,220,390500,"2008-07-14","TRST"
225,225,215,225,2075000,"2008-07-15","TRST"
225,225,220,225,913000,"2008-07-16","TRST"
215,220,215,215,1045000,"2008-07-17","TRST"
220,220,215,220,1709500,"2008-07-18","TRST"
220,220,215,220,350000,"2008-07-21","TRST"
220,220,215,220,753000,"2008-07-22","TRST"
220,220,220,220,75500,"2008-07-23","TRST"
220,220,220,220,0,"2008-07-24","TRST"
220,225,220,220,650000,"2008-07-25","TRST"
220,220,220,220,147500,"2008-07-28","TRST"
225,225,225,225,345000,"2008-07-29","TRST"
225,230,225,225,6668000,"2008-07-31","TRST"
220,225,220,220,1458000,"2008-08-01","TRST"
225,225,220,225,471500,"2008-08-04","TRST"
220,220,215,220,2470500,"2008-08-05","TRST"
215,220,215,215,460500,"2008-08-06","TRST"
215,215,215,215,551000,"2008-08-07","TRST"
215,215,215,215,55000,"2008-08-08","TRST"
215,215,210,215,765000,"2008-08-11","TRST"
205,210,205,205,1337500,"2008-08-12","TRST"
205,205,195,205,1005500,"2008-08-13","TRST"
210,215,205,210,589500,"2008-08-14","TRST"
210,210,205,210,443500,"2008-08-15","TRST"
200,205,200,200,1627000,"2008-08-19","TRST"
200,205,200,200,70500,"2008-08-20","TRST"
205,205,200,205,212500,"2008-08-21","TRST"
210,210,205,210,5e+05,"2008-08-22","TRST"
210,210,205,210,60000,"2008-08-25","TRST"
215,215,210,215,261000,"2008-08-26","TRST"
210,210,210,210,2000,"2008-08-27","TRST"
215,215,210,215,592000,"2008-08-28","TRST"
215,215,210,215,485000,"2008-08-29","TRST"
220,220,210,220,1152500,"2008-09-01","TRST"
215,220,215,215,865000,"2008-09-02","TRST"
220,220,210,220,986500,"2008-09-03","TRST"
215,215,210,215,301000,"2008-09-04","TRST"
215,215,205,215,859500,"2008-09-05","TRST"
215,220,215,215,452500,"2008-09-08","TRST"
210,215,200,210,2147500,"2008-09-09","TRST"
205,205,190,205,1046000,"2008-09-10","TRST"
210,210,195,210,1000500,"2008-09-11","TRST"
210,210,195,210,1855000,"2008-09-12","TRST"
200,205,195,200,420500,"2008-09-15","TRST"
200,200,170,200,673500,"2008-09-16","TRST"
200,200,190,200,555000,"2008-09-17","TRST"
200,200,185,200,421000,"2008-09-18","TRST"
200,200,200,200,20000,"2008-09-19","TRST"
200,200,200,200,102500,"2008-09-22","TRST"
200,210,195,200,990000,"2008-09-23","TRST"
215,215,200,215,973000,"2008-09-24","TRST"
215,215,200,215,1140500,"2008-09-25","TRST"
215,215,215,215,6e+05,"2008-09-26","TRST"
200,205,190,200,463500,"2008-10-06","TRST"
195,195,195,195,75000,"2008-10-07","TRST"
190,190,166,190,2000,"2008-10-08","TRST"
190,190,190,190,0,"2008-10-09","TRST"
190,190,190,190,0,"2008-10-10","TRST"
195,195,171,195,689500,"2008-10-13","TRST"
195,200,180,195,3e+05,"2008-10-14","TRST"
180,200,180,180,823000,"2008-10-15","TRST"
190,190,170,190,380000,"2008-10-16","TRST"
200,200,190,200,1353000,"2008-10-17","TRST"
195,195,185,195,546000,"2008-10-20","TRST"
193,193,185,193,746500,"2008-10-21","TRST"
187,187,175,187,711500,"2008-10-22","TRST"
178,178,170,178,817000,"2008-10-23","TRST"
178,178,178,178,0,"2008-10-24","TRST"
155,160,151,155,326000,"2008-10-27","TRST"
150,150,140,150,591000,"2008-10-28","TRST"
159,159,149,159,300500,"2008-10-29","TRST"
170,170,159,170,156500,"2008-10-30","TRST"
170,171,170,170,30000,"2008-10-31","TRST"
175,175,170,175,472000,"2008-11-03","TRST"
180,180,165,180,355000,"2008-11-04","TRST"
183,183,178,183,350000,"2008-11-05","TRST"
182,199,180,182,300500,"2008-11-06","TRST"
183,183,180,183,4e+05,"2008-11-07","TRST"
183,183,183,183,0,"2008-11-10","TRST"
182,182,182,182,500,"2008-11-11","TRST"
185,185,184,185,250000,"2008-11-12","TRST"
184,184,180,184,110000,"2008-11-13","TRST"
185,185,185,185,150500,"2008-11-14","TRST"
184,184,167,184,240000,"2008-11-17","TRST"
181,181,180,181,250000,"2008-11-18","TRST"
167,167,163,167,360000,"2008-11-19","TRST"
165,165,160,165,283500,"2008-11-20","TRST"
170,170,150,170,795000,"2008-11-21","TRST"
170,170,170,170,0,"2008-11-24","TRST"
160,160,153,160,2e+05,"2008-11-25","TRST"
160,160,160,160,0,"2008-11-26","TRST"
169,169,154,169,251500,"2008-11-27","TRST"
169,169,169,169,0,"2008-11-28","TRST"
169,169,169,169,0,"2008-12-01","TRST"
169,169,169,169,0,"2008-12-02","TRST"
169,169,169,169,0,"2008-12-03","TRST"
169,169,169,169,0,"2008-12-04","TRST"
180,180,180,180,8000,"2008-12-05","TRST"
180,180,180,180,0,"2008-12-09","TRST"
180,200,180,180,100500,"2008-12-10","TRST"
169,190,165,169,470500,"2008-12-11","TRST"
166,166,165,166,2e+05,"2008-12-12","TRST"
168,170,168,168,1000,"2008-12-15","TRST"
168,168,168,168,0,"2008-12-16","TRST"
168,168,168,168,0,"2008-12-17","TRST"
168,168,168,168,0,"2008-12-18","TRST"
166,170,165,166,306500,"2008-12-19","TRST"
169,170,160,169,77500,"2008-12-22","TRST"
175,180,170,175,189000,"2008-12-23","TRST"
175,190,175,175,1500,"2008-12-24","TRST"
165,165,165,165,0,"2008-12-30","TRST"
165,165,165,165,0,"2008-12-31","TRST"
165,165,165,165,0,"2009-01-05","TRST"
165,165,165,165,0,"2009-01-06","TRST"
165,175,165,165,511000,"2009-01-07","TRST"
165,165,165,165,0,"2009-01-08","TRST"
165,165,165,165,0,"2009-01-09","TRST"
165,165,165,165,0,"2009-01-12","TRST"
172,172,172,172,2000,"2009-01-13","TRST"
165,165,165,165,100500,"2009-01-14","TRST"
150,150,150,150,500,"2009-01-15","TRST"
150,150,150,150,0,"2009-01-16","TRST"
170,170,165,170,55000,"2009-01-19","TRST"
170,170,150,170,170000,"2009-01-20","TRST"
170,170,155,170,155500,"2009-01-21","TRST"
175,175,156,175,25500,"2009-01-22","TRST"
175,175,175,175,0,"2009-01-23","TRST"
155,158,155,155,4500,"2009-01-27","TRST"
170,170,160,170,4500,"2009-01-28","TRST"
170,170,155,170,138000,"2009-01-29","TRST"
170,170,159,170,225000,"2009-01-30","TRST"
170,170,170,170,0,"2009-02-02","TRST"
170,170,170,170,0,"2009-02-03","TRST"
170,170,170,170,0,"2009-02-04","TRST"
170,170,170,170,0,"2009-02-05","TRST"
170,170,170,170,0,"2009-02-06","TRST"
155,155,155,155,500,"2009-02-09","TRST"
158,158,158,158,1000,"2009-02-10","TRST"
175,175,172,175,51000,"2009-02-11","TRST"
178,178,157,178,201000,"2009-02-12","TRST"
178,178,178,178,0,"2009-02-13","TRST"
177,177,177,177,85000,"2009-02-16","TRST"
177,177,177,177,0,"2009-02-17","TRST"
177,177,177,177,0,"2009-02-18","TRST"
177,177,177,177,0,"2009-02-19","TRST"
177,177,177,177,0,"2009-02-20","TRST"
177,177,177,177,0,"2009-02-23","TRST"
177,177,177,177,0,"2009-02-24","TRST"
160,161,160,160,412500,"2009-02-25","TRST"
175,175,160,175,137000,"2009-02-26","TRST"
175,175,160,175,130000,"2009-02-27","TRST"
169,169,169,169,1000,"2009-03-02","TRST"
169,169,169,169,0,"2009-03-03","TRST"
169,169,169,169,0,"2009-03-04","TRST"
169,169,169,169,0,"2009-03-05","TRST"
169,169,169,169,0,"2009-03-06","TRST"
169,169,169,169,0,"2009-03-10","TRST"
169,169,169,169,0,"2009-03-11","TRST"
169,169,169,169,0,"2009-03-12","TRST"
169,169,169,169,0,"2009-03-13","TRST"
169,169,169,169,0,"2009-03-16","TRST"
169,169,169,169,0,"2009-03-17","TRST"
169,169,169,169,0,"2009-03-18","TRST"
169,169,169,169,0,"2009-03-19","TRST"
160,160,160,160,47500,"2009-03-20","TRST"
160,168,160,160,1267500,"2009-03-23","TRST"
165,167,160,165,295000,"2009-03-24","TRST"
162,165,161,162,29000,"2009-03-25","TRST"
162,162,162,162,0,"2009-03-27","TRST"
164,164,164,164,5000,"2009-03-30","TRST"
169,169,164,169,22500,"2009-03-31","TRST"
165,165,165,165,56000,"2009-04-01","TRST"
169,170,165,169,135500,"2009-04-02","TRST"
169,173,169,169,340500,"2009-04-03","TRST"
161,161,161,161,500,"2009-04-06","TRST"
161,161,161,161,0,"2009-04-07","TRST"
165,165,165,165,500,"2009-04-08","TRST"
165,165,165,165,0,"2009-04-09","TRST"
174,177,170,174,763500,"2009-04-13","TRST"
180,180,179,180,12500,"2009-04-14","TRST"
176,180,176,176,10500,"2009-04-15","TRST"
175,175,172,175,570000,"2009-04-16","TRST"
175,175,175,175,0,"2009-04-17","TRST"
175,175,175,175,0,"2009-04-20","TRST"
171,180,171,171,135500,"2009-04-22","TRST"
171,175,171,171,12000,"2009-04-23","TRST"
170,172,170,170,685000,"2009-04-24","TRST"
170,170,170,170,501500,"2009-04-27","TRST"
190,190,190,190,500,"2009-04-28","TRST"
190,190,190,190,0,"2009-04-29","TRST"
190,190,189,190,180000,"2009-04-30","TRST"
195,195,190,195,553500,"2009-05-01","TRST"
200,200,193,200,60500,"2009-05-04","TRST"
205,215,200,205,703000,"2009-05-05","TRST"
200,205,190,200,563000,"2009-05-06","TRST"
210,210,200,210,188000,"2009-05-07","TRST"
195,205,195,195,117000,"2009-05-08","TRST"
200,210,195,200,226000,"2009-05-11","TRST"
205,205,200,205,1e+05,"2009-05-12","TRST"
205,205,205,205,0,"2009-05-13","TRST"
195,195,195,195,10000,"2009-05-14","TRST"
190,190,190,190,10000,"2009-05-15","TRST"
190,190,190,190,0,"2009-05-18","TRST"
190,195,190,190,367500,"2009-05-19","TRST"
175,175,170,175,47000,"2009-05-20","TRST"
175,175,175,175,0,"2009-05-21","TRST"
175,175,175,175,0,"2009-05-22","TRST"
175,175,175,175,0,"2009-05-25","TRST"
190,190,180,190,50500,"2009-05-26","TRST"
190,190,190,190,0,"2009-05-27","TRST"
190,190,190,190,0,"2009-05-28","TRST"
190,190,190,190,0,"2009-05-29","TRST"
190,190,190,190,0,"2009-06-01","TRST"
176,180,176,176,50000,"2009-06-02","TRST"
190,193,185,190,168000,"2009-06-03","TRST"
190,195,190,190,1457500,"2009-06-04","TRST"
192,195,192,192,422000,"2009-06-05","TRST"
192,200,192,192,177500,"2009-06-08","TRST"
191,191,185,191,1500,"2009-06-09","TRST"
191,193,190,191,84000,"2009-06-10","TRST"
193,195,193,193,235000,"2009-06-11","TRST"
193,200,193,193,595500,"2009-06-12","TRST"
191,194,191,191,204000,"2009-06-15","TRST"
188,190,182,188,122500,"2009-06-16","TRST"
189,189,175,189,40500,"2009-06-17","TRST"
184,184,175,184,2000,"2009-06-18","TRST"
180,180,180,180,1e+05,"2009-06-19","TRST"
180,180,180,180,475000,"2009-06-22","TRST"
165,175,165,165,199000,"2009-06-23","TRST"
169,169,150,169,38500,"2009-06-24","TRST"
174,174,160,174,5500,"2009-06-25","TRST"
181,181,181,181,500,"2009-06-26","TRST"
183,183,175,183,1000,"2009-06-29","TRST"
175,177,175,175,102000,"2009-06-30","TRST"
165,165,165,165,500,"2009-07-01","TRST"
165,165,165,165,0,"2009-07-02","TRST"
179,179,179,179,500,"2009-07-03","TRST"
179,179,179,179,500,"2009-07-06","TRST"
184,184,184,184,500,"2009-07-07","TRST"
184,184,184,184,0,"2009-07-08","TRST"
183,183,183,183,2500,"2009-07-09","TRST"
183,183,183,183,0,"2009-07-10","TRST"
167,171,167,167,659000,"2009-07-13","TRST"
179,179,179,179,1000,"2009-07-14","TRST"
167,168,167,167,37500,"2009-07-15","TRST"
179,179,164,179,1000,"2009-07-16","TRST"
156,156,156,156,500,"2009-07-17","TRST"
156,156,156,156,0,"2009-07-20","TRST"
156,156,156,156,500,"2009-07-21","TRST"
164,164,164,164,47500,"2009-07-22","TRST"
170,179,165,170,76000,"2009-07-23","TRST"
175,179,163,175,89000,"2009-07-24","TRST"
170,170,170,170,50000,"2009-07-27","TRST"
170,170,170,170,33500,"2009-07-28","TRST"
180,181,170,180,185500,"2009-07-29","TRST"
181,185,180,181,19000,"2009-07-30","TRST"
186,190,184,186,753500,"2009-07-31","TRST"
183,183,183,183,12500,"2009-08-03","TRST"
190,190,189,190,1000,"2009-08-04","TRST"
183,185,181,183,863500,"2009-08-05","TRST"
188,189,180,188,1190000,"2009-08-06","TRST"
183,185,183,183,176000,"2009-08-07","TRST"
185,190,184,185,927500,"2009-08-10","TRST"
200,200,184,200,528500,"2009-08-11","TRST"
200,200,200,200,0,"2009-08-12","TRST"
200,205,195,200,586500,"2009-08-13","TRST"
200,200,194,200,185500,"2009-08-14","TRST"
196,200,196,196,1216000,"2009-08-18","TRST"
190,195,190,190,155000,"2009-08-19","TRST"
190,190,190,190,155000,"2009-08-20","TRST"
195,195,186,195,33000,"2009-08-21","TRST"
210,210,195,210,637000,"2009-08-24","TRST"
200,200,200,200,975000,"2009-08-25","TRST"
205,205,200,205,325000,"2009-08-26","TRST"
200,200,200,200,1e+05,"2009-08-27","TRST"
205,205,205,205,50000,"2009-08-28","TRST"
200,200,200,200,10500,"2009-08-31","TRST"
200,200,200,200,10500,"2009-09-01","TRST"
200,200,200,200,10500,"2009-09-02","TRST"
200,200,200,200,10500,"2009-09-03","TRST"
195,195,195,195,7500,"2009-09-04","TRST"
190,190,190,190,2500,"2009-09-07","TRST"
195,200,195,195,60000,"2009-09-08","TRST"
205,205,196,205,478000,"2009-09-09","TRST"
205,205,200,205,222500,"2009-09-10","TRST"
205,205,205,205,222500,"2009-09-11","TRST"
205,205,205,205,222500,"2009-09-14","TRST"
200,200,200,200,575000,"2009-09-15","TRST"
200,200,200,200,37500,"2009-09-16","TRST"
200,200,200,200,37500,"2009-09-17","TRST"
200,200,200,200,37500,"2009-09-24","TRST"
205,205,200,205,547500,"2009-09-25","TRST"
205,205,205,205,547500,"2009-09-28","TRST"
200,200,200,200,242000,"2009-09-29","TRST"
200,200,200,200,10000,"2009-09-30","TRST"
205,205,200,205,319500,"2009-10-01","TRST"
205,205,205,205,10000,"2009-10-02","TRST"
205,205,205,205,10000,"2009-10-05","TRST"
215,225,210,215,1582500,"2009-10-06","TRST"
215,215,200,215,865000,"2009-10-07","TRST"
220,225,210,220,739500,"2009-10-08","TRST"
225,225,210,225,466500,"2009-10-09","TRST"
225,225,225,225,466500,"2009-10-12","TRST"
220,220,215,220,36000,"2009-10-13","TRST"
220,225,220,220,34500,"2009-10-14","TRST"
215,215,215,215,1e+05,"2009-10-15","TRST"
215,215,215,215,1e+05,"2009-10-16","TRST"
215,215,215,215,50000,"2009-10-19","TRST"
210,210,205,210,188500,"2009-10-20","TRST"
210,215,210,210,45000,"2009-10-21","TRST"
205,205,205,205,99000,"2009-10-22","TRST"
200,200,200,200,88000,"2009-10-23","TRST"
205,210,200,205,1646000,"2009-10-26","TRST"
205,205,200,205,234000,"2009-10-27","TRST"
200,200,200,200,13000,"2009-10-28","TRST"
200,200,200,200,11000,"2009-10-29","TRST"
210,210,210,210,175000,"2009-10-30","TRST"
200,200,200,200,37500,"2009-11-02","TRST"
200,200,200,200,125000,"2009-11-03","TRST"
200,200,200,200,150000,"2009-11-04","TRST"
215,215,210,215,65000,"2009-11-05","TRST"
205,205,205,205,5000,"2009-11-06","TRST"
205,205,205,205,5000,"2009-11-09","TRST"
200,200,200,200,2000,"2009-11-10","TRST"
200,200,200,200,2000,"2009-11-11","TRST"
200,200,200,200,2000,"2009-11-12","TRST"
200,200,200,200,2000,"2009-11-13","TRST"
200,200,200,200,2000,"2009-11-16","TRST"
200,200,200,200,154500,"2009-11-17","TRST"
200,200,200,200,154500,"2009-11-18","TRST"
200,200,200,200,154500,"2009-11-19","TRST"
200,200,200,200,55000,"2009-11-20","TRST"
200,200,200,200,55000,"2009-11-23","TRST"
200,200,200,200,55000,"2009-11-24","TRST"
200,200,200,200,25000,"2009-11-25","TRST"
200,200,200,200,5000,"2009-11-26","TRST"
200,200,200,200,5000,"2009-11-30","TRST"
200,200,200,200,5000,"2009-12-01","TRST"
200,200,200,200,0,"2009-12-02","TRST"
200,200,200,200,5000,"2009-12-03","TRST"
200,200,200,200,0,"2009-12-04","TRST"
200,200,189,200,60000,"2009-12-07","TRST"
200,200,200,200,0,"2009-12-08","TRST"
170,189,170,170,41500,"2009-12-09","TRST"
200,200,195,200,42500,"2009-12-10","TRST"
200,200,200,200,50000,"2009-12-11","TRST"
200,200,200,200,50000,"2009-12-14","TRST"
200,200,200,200,50000,"2009-12-15","TRST"
200,200,200,200,208000,"2009-12-16","TRST"
200,200,200,200,208000,"2009-12-17","TRST"
200,200,200,200,250000,"2009-12-21","TRST"
200,200,200,200,250000,"2009-12-22","TRST"
200,200,200,200,30000,"2009-12-23","TRST"
200,200,200,200,0,"2009-12-28","TRST"
199,200,199,199,40000,"2009-12-29","TRST"
220,220,200,220,547500,"2009-12-30","TRST"
215,215,200,215,38000,"2010-01-04","TRST"
205,205,190,205,35000,"2010-01-05","TRST"
215,215,200,215,1220500,"2010-01-06","TRST"
215,215,205,215,154000,"2010-01-07","TRST"
215,215,200,215,242000,"2010-01-08","TRST"
225,225,205,225,439500,"2010-01-11","TRST"
210,210,210,210,1e+05,"2010-01-12","TRST"
215,215,215,215,62000,"2010-01-13","TRST"
225,225,210,225,1174500,"2010-01-14","TRST"
210,210,210,210,27000,"2010-01-15","TRST"
210,210,210,210,0,"2010-01-18","TRST"
215,230,215,215,362500,"2010-01-19","TRST"
215,215,215,215,362500,"2010-01-20","TRST"
205,205,205,205,25000,"2010-01-21","TRST"
205,205,205,205,25000,"2010-01-22","TRST"
200,200,200,200,25000,"2010-01-25","TRST"
200,200,200,200,0,"2010-01-26","TRST"
200,200,200,200,1828000,"2010-01-27","TRST"
200,200,200,200,310000,"2010-01-28","TRST"
195,200,195,195,51500,"2010-01-29","TRST"
195,195,195,195,51500,"2010-02-01","TRST"
200,200,197,200,46000,"2010-02-02","TRST"
200,200,200,200,10000,"2010-02-03","TRST"
200,200,200,200,3e+05,"2010-02-04","TRST"
200,200,200,200,3e+05,"2010-02-05","TRST"
200,200,200,200,3e+05,"2010-02-08","TRST"
181,190,180,181,90000,"2010-02-09","TRST"
205,205,192,205,142000,"2010-02-10","TRST"
210,210,200,210,512500,"2010-02-11","TRST"
200,200,200,200,11500,"2010-02-12","TRST"
210,210,200,210,260000,"2010-02-15","TRST"
200,205,200,200,412000,"2010-02-16","TRST"
200,200,200,200,55000,"2010-02-17","TRST"
195,195,195,195,1e+05,"2010-02-18","TRST"
205,205,190,205,587000,"2010-02-19","TRST"
195,200,195,195,6500,"2010-02-22","TRST"
195,195,195,195,6500,"2010-02-23","TRST"
195,196,195,195,1e+05,"2010-02-24","TRST"
195,195,195,195,53000,"2010-02-25","TRST"
195,195,195,195,53000,"2010-03-01","TRST"
195,195,195,195,162500,"2010-03-02","TRST"
195,195,195,195,162500,"2010-03-03","TRST"
195,195,195,195,162500,"2010-03-04","TRST"
195,195,195,195,162500,"2010-03-05","TRST"
195,195,195,195,162500,"2010-03-08","TRST"
200,205,200,200,1701000,"2010-03-09","TRST"
200,200,200,200,515500,"2010-03-10","TRST"
200,200,200,200,2475000,"2010-03-11","TRST"
210,210,200,210,2081000,"2010-03-12","TRST"
200,205,200,200,601000,"2010-03-15","TRST"
210,210,200,210,2800000,"2010-03-17","TRST"
205,205,200,205,3250000,"2010-03-18","TRST"
205,205,200,205,2542500,"2010-03-19","TRST"
200,200,200,200,2265500,"2010-03-22","TRST"
205,205,199,205,2860000,"2010-03-23","TRST"
200,205,200,200,5538000,"2010-03-24","TRST"
205,205,200,205,17119000,"2010-03-25","TRST"
205,210,200,205,7554500,"2010-03-26","TRST"
205,210,205,205,17399000,"2010-03-29","TRST"
205,215,205,205,13274500,"2010-03-30","TRST"
210,215,205,210,8563000,"2010-03-31","TRST"
210,210,205,210,1028500,"2010-04-01","TRST"
210,210,210,210,0,"2010-04-05","TRST"
210,215,205,210,5640000,"2010-04-06","TRST"
205,210,205,205,3237000,"2010-04-07","TRST"
205,210,205,205,2639000,"2010-04-08","TRST"
200,205,200,200,2058000,"2010-04-09","TRST"
210,210,205,210,2381500,"2010-04-12","TRST"
210,210,210,210,0,"2010-04-13","TRST"
205,215,205,205,4083000,"2010-04-14","TRST"
205,210,205,205,3518000,"2010-04-15","TRST"
210,210,205,210,1238500,"2010-04-16","TRST"
205,205,205,205,5216000,"2010-04-19","TRST"
205,210,205,205,2434500,"2010-04-20","TRST"
205,210,205,205,2597000,"2010-04-21","TRST"
205,210,205,205,645500,"2010-04-22","TRST"
255,255,205,255,68520496,"2010-04-23","TRST"
245,270,240,245,22645500,"2010-04-26","TRST"
240,245,235,240,2401500,"2010-04-27","TRST"
240,255,230,240,12409000,"2010-04-28","TRST"
245,250,240,245,3270000,"2010-04-29","TRST"
245,255,240,245,13790500,"2010-04-30","TRST"
245,250,240,245,10634500,"2010-05-03","TRST"
245,255,240,245,35812500,"2010-05-04","TRST"
235,245,230,235,13065000,"2010-05-05","TRST"
230,235,220,230,4890500,"2010-05-06","TRST"
230,230,210,230,6179000,"2010-05-07","TRST"
230,230,230,230,0,"2010-05-10","TRST"
230,230,230,230,0,"2010-05-11","TRST"
235,240,230,235,18287500,"2010-05-12","TRST"
235,235,230,235,1930000,"2010-05-14","TRST"
235,235,230,235,3050000,"2010-05-17","TRST"
235,235,230,235,1814000,"2010-05-18","TRST"
230,230,225,230,1457500,"2010-05-19","TRST"
225,230,220,225,5245000,"2010-05-20","TRST"
225,225,215,225,8748500,"2010-05-21","TRST"
220,225,215,220,2759000,"2010-05-24","TRST"
205,220,200,205,8049500,"2010-05-25","TRST"
220,220,205,220,6911500,"2010-05-26","TRST"
198,205,194,198,7336500,"2010-05-27","TRST"
193,198,193,193,3075000,"2010-05-31","TRST"
195,200,189,195,6904500,"2010-06-01","TRST"
189,193,189,189,1148500,"2010-06-02","TRST"
197,197,190,197,4922500,"2010-06-03","TRST"
194,197,193,194,2097000,"2010-06-04","TRST"
190,190,187,190,909000,"2010-06-07","TRST"
198,200,185,198,15885500,"2010-06-08","TRST"
205,220,200,205,19784000,"2010-06-09","TRST"
198,215,198,198,4776000,"2010-06-10","TRST"
199,200,198,199,1320000,"2010-06-11","TRST"
198,200,195,198,526500,"2010-06-14","TRST"
196,198,195,196,1665000,"2010-06-15","TRST"
198,200,197,198,3999000,"2010-06-16","TRST"
196,199,194,196,2276000,"2010-06-17","TRST"
194,196,193,194,2993500,"2010-06-18","TRST"
195,197,193,195,3837000,"2010-06-21","TRST"
200,200,193,200,1748500,"2010-06-22","TRST"
200,200,193,200,4539500,"2010-06-23","TRST"
200,200,196,200,1760500,"2010-06-24","TRST"
199,200,197,199,493000,"2010-06-25","TRST"
200,200,196,200,1297000,"2010-06-28","TRST"
200,200,195,200,2384000,"2010-06-29","TRST"
198,198,196,198,309000,"2010-06-30","TRST"
197,199,195,197,327000,"2010-07-01","TRST"
199,199,195,199,1156500,"2010-07-02","TRST"
200,200,193,200,962500,"2010-07-05","TRST"
200,200,195,200,366000,"2010-07-06","TRST"
196,198,196,196,234000,"2010-07-07","TRST"
194,196,194,194,644500,"2010-07-08","TRST"
194,195,191,194,289500,"2010-07-09","TRST"
195,195,194,195,465000,"2010-07-12","TRST"
195,196,193,195,202000,"2010-07-13","TRST"
193,195,193,193,394000,"2010-07-14","TRST"
198,200,190,198,1468000,"2010-07-15","TRST"
195,195,194,195,36000,"2010-07-16","TRST"
193,195,192,193,94000,"2010-07-19","TRST"
195,195,191,195,101500,"2010-07-20","TRST"
194,195,193,194,76000,"2010-07-21","TRST"
193,194,193,193,112500,"2010-07-22","TRST"
193,194,191,193,68500,"2010-07-23","TRST"
193,195,186,193,10000,"2010-07-26","TRST"
191,194,190,191,99000,"2010-07-27","TRST"
195,195,192,195,876000,"2010-07-28","TRST"
196,196,195,196,747000,"2010-07-29","TRST"
191,195,191,191,991000,"2010-07-30","TRST"
191,192,190,191,264000,"2010-08-02","TRST"
185,194,184,185,1087000,"2010-08-03","TRST"
185,187,183,185,204000,"2010-08-04","TRST"
187,189,182,187,1775000,"2010-08-05","TRST"
200,200,188,200,2745000,"2010-08-06","TRST"
194,199,194,194,411500,"2010-08-09","TRST"
191,194,191,191,316000,"2010-08-10","TRST"
199,199,189,199,935500,"2010-08-11","TRST"
197,197,191,197,961000,"2010-08-12","TRST"
196,197,192,196,2463000,"2010-08-13","TRST"
193,193,191,193,36000,"2010-08-16","TRST"
192,196,190,192,614000,"2010-08-18","TRST"
192,196,190,192,355000,"2010-08-19","TRST"
195,196,192,195,490000,"2010-08-20","TRST"
191,193,191,191,93500,"2010-08-23","TRST"
190,192,190,190,764500,"2010-08-24","TRST"
190,191,190,190,247000,"2010-08-25","TRST"
194,194,190,194,745000,"2010-08-26","TRST"
195,196,194,195,505000,"2010-08-27","TRST"
195,197,190,195,1807000,"2010-08-30","TRST"
191,191,189,191,2142000,"2010-08-31","TRST"
192,200,192,192,6931500,"2010-09-01","TRST"
191,194,191,191,957000,"2010-09-02","TRST"
197,198,192,197,992500,"2010-09-03","TRST"
196,197,194,196,703000,"2010-09-06","TRST"
196,196,195,196,38000,"2010-09-07","TRST"
196,196,196,196,0,"2010-09-15","TRST"
199,199,195,199,777500,"2010-09-16","TRST"
195,200,195,195,1459000,"2010-09-17","TRST"
199,200,196,199,941000,"2010-09-20","TRST"
197,198,196,197,322000,"2010-09-21","TRST"
200,200,197,200,661500,"2010-09-22","TRST"
197,199,197,197,326000,"2010-09-23","TRST"
200,200,195,200,971000,"2010-09-24","TRST"
200,200,196,200,783500,"2010-09-27","TRST"
200,205,197,200,3510500,"2010-09-28","TRST"
210,215,200,210,8730500,"2010-09-29","TRST"
205,210,205,205,665500,"2010-09-30","TRST"
210,210,205,210,328500,"2010-10-01","TRST"
240,250,210,240,24695500,"2010-10-04","TRST"
240,240,225,240,3215500,"2010-10-05","TRST"
225,235,225,225,1035000,"2010-10-06","TRST"
220,225,210,220,1769500,"2010-10-07","TRST"
215,215,215,215,198500,"2010-10-08","TRST"
215,215,215,215,155000,"2010-10-11","TRST"
210,215,210,210,1360000,"2010-10-12","TRST"
225,230,215,225,3086500,"2010-10-13","TRST"
220,230,215,220,1820500,"2010-10-14","TRST"
215,230,215,215,7461000,"2010-10-15","TRST"
215,220,215,215,427000,"2010-10-18","TRST"
220,220,215,220,191000,"2010-10-19","TRST"
215,215,215,215,1378500,"2010-10-20","TRST"
225,225,215,225,1079000,"2010-10-21","TRST"
225,230,220,225,886000,"2010-10-22","TRST"
225,235,225,225,513500,"2010-10-25","TRST"
225,225,220,225,207000,"2010-10-26","TRST"
220,230,220,220,1468000,"2010-10-27","TRST"
220,225,220,220,115000,"2010-10-28","TRST"
230,230,220,230,721500,"2010-10-29","TRST"
230,240,225,230,284000,"2010-11-01","TRST"
240,245,230,240,6883000,"2010-11-02","TRST"
235,245,230,235,836000,"2010-11-03","TRST"
235,235,220,235,368000,"2010-11-04","TRST"
240,240,225,240,1842000,"2010-11-05","TRST"
235,235,235,235,850000,"2010-11-08","TRST"
255,260,235,255,12678500,"2010-11-09","TRST"
270,280,250,270,14162000,"2010-11-10","TRST"
290,290,255,290,13873000,"2010-11-11","TRST"
285,305,275,285,12894000,"2010-11-12","TRST"
290,295,280,290,2644000,"2010-11-15","TRST"
290,295,290,290,2782500,"2010-11-16","TRST"
285,290,285,285,1066000,"2010-11-18","TRST"
280,285,275,280,3225000,"2010-11-19","TRST"
285,285,280,285,1693500,"2010-11-22","TRST"
305,320,285,305,6678500,"2010-11-23","TRST"
305,310,300,305,1886000,"2010-11-24","TRST"
305,315,300,305,2505500,"2010-11-25","TRST"
295,305,295,295,2019500,"2010-11-26","TRST"
290,300,285,290,449500,"2010-11-29","TRST"
275,280,270,275,2760000,"2010-11-30","TRST"
280,285,275,280,742500,"2010-12-01","TRST"
280,295,280,280,1452500,"2010-12-02","TRST"
290,300,285,290,3147000,"2010-12-03","TRST"
290,300,285,290,1311500,"2010-12-06","TRST"
290,295,290,290,33500,"2010-12-08","TRST"
285,290,285,285,401500,"2010-12-09","TRST"
285,285,280,285,208500,"2010-12-10","TRST"
290,290,280,290,454500,"2010-12-13","TRST"
285,290,280,285,1760500,"2010-12-14","TRST"
285,285,280,285,868500,"2010-12-15","TRST"
280,285,280,280,871500,"2010-12-16","TRST"
280,280,280,280,630500,"2010-12-17","TRST"
280,285,275,280,856000,"2010-12-20","TRST"
275,275,275,275,106500,"2010-12-21","TRST"
275,280,275,275,1129000,"2010-12-22","TRST"
275,280,270,275,285000,"2010-12-23","TRST"
270,270,270,270,26000,"2010-12-27","TRST"
270,270,270,270,110000,"2010-12-28","TRST"
270,270,270,270,110000,"2010-12-29","TRST"
270,270,270,270,110000,"2010-12-30","TRST"
275,275,270,275,361500,"2011-01-03","TRST"
270,280,265,270,773000,"2011-01-04","TRST"
280,280,265,280,213000,"2011-01-05","TRST"
270,275,270,270,167500,"2011-01-06","TRST"
270,270,270,270,561000,"2011-01-07","TRST"
270,270,255,270,480500,"2011-01-10","TRST"
260,270,260,260,1049500,"2011-01-11","TRST"
265,265,255,265,1129000,"2011-01-12","TRST"
260,260,260,260,536500,"2011-01-13","TRST"
265,265,260,265,263500,"2011-01-14","TRST"
260,270,260,260,78500,"2011-01-17","TRST"
260,260,260,260,50000,"2011-01-18","TRST"
255,280,250,255,48000,"2011-01-19","TRST"
250,255,245,250,165000,"2011-01-20","TRST"
250,250,245,250,380000,"2011-01-21","TRST"
240,250,240,240,122500,"2011-01-24","TRST"
240,250,240,240,35000,"2011-01-25","TRST"
240,240,240,240,35000,"2011-01-26","TRST"
250,250,250,250,124000,"2011-01-27","TRST"
245,245,245,245,22500,"2011-01-28","TRST"
245,245,245,245,22500,"2011-01-31","TRST"
245,245,245,245,22500,"2011-02-01","TRST"
245,245,245,245,18500,"2011-02-02","TRST"
245,245,245,245,18500,"2011-02-04","TRST"
235,240,230,235,340500,"2011-02-07","TRST"
235,235,235,235,340500,"2011-02-08","TRST"
250,260,240,250,308000,"2011-02-09","TRST"
235,255,235,235,62000,"2011-02-10","TRST"
265,275,235,265,655000,"2011-02-11","TRST"
285,285,265,285,818000,"2011-02-14","TRST"
275,285,275,275,187500,"2011-02-16","TRST"
270,275,270,270,32000,"2011-02-17","TRST"
280,280,270,280,324000,"2011-02-18","TRST"
280,280,270,280,142500,"2011-02-21","TRST"
275,285,270,275,392000,"2011-02-22","TRST"
280,280,275,280,325000,"2011-02-23","TRST"
285,285,270,285,196000,"2011-02-24","TRST"
280,280,280,280,1500,"2011-02-25","TRST"
285,285,275,285,181000,"2011-02-28","TRST"
285,285,285,285,0,"2011-03-01","TRST"
285,285,280,285,82000,"2011-03-02","TRST"
285,285,280,285,375500,"2011-03-03","TRST"
285,285,285,285,500,"2011-03-04","TRST"
290,290,285,290,191000,"2011-03-07","TRST"
295,295,280,295,567000,"2011-03-08","TRST"
295,295,285,295,478000,"2011-03-09","TRST"
300,300,295,300,322000,"2011-03-10","TRST"
295,295,295,295,661500,"2011-03-11","TRST"
295,295,290,295,125000,"2011-03-14","TRST"
275,285,265,275,1118500,"2011-03-15","TRST"
295,295,285,295,335000,"2011-03-16","TRST"
290,290,285,290,65500,"2011-03-17","TRST"
290,290,285,290,38000,"2011-03-18","TRST"
290,290,280,290,67500,"2011-03-21","TRST"
290,290,290,290,0,"2011-03-22","TRST"
175,175,175,175,585500,"2011-03-23","TRST"
290,290,290,290,585500,"2011-03-24","TRST"
290,290,290,290,585500,"2011-03-25","TRST"
290,290,290,290,585500,"2011-03-28","TRST"
290,290,275,290,120000,"2011-03-29","TRST"
280,280,275,280,303000,"2011-03-30","TRST"
280,280,280,280,50000,"2011-03-31","TRST"
280,280,280,280,25000,"2011-04-01","TRST"
290,290,280,290,414500,"2011-04-04","TRST"
285,285,280,285,118500,"2011-04-05","TRST"
285,285,280,285,141000,"2011-04-06","TRST"
285,285,285,285,447500,"2011-04-07","TRST"
290,290,290,290,416000,"2011-04-08","TRST"
285,290,285,285,52500,"2011-04-11","TRST"
285,285,285,285,485000,"2011-04-12","TRST"
285,290,285,285,132500,"2011-04-13","TRST"
290,290,285,290,560000,"2011-04-14","TRST"
290,295,290,290,454500,"2011-04-15","TRST"
295,295,290,295,393500,"2011-04-18","TRST"
295,295,295,295,23000,"2011-04-19","TRST"
320,320,295,320,8458500,"2011-04-20","TRST"
310,320,310,310,599000,"2011-04-21","TRST"
310,310,310,310,0,"2011-04-25","TRST"
375,395,360,375,4945000,"2011-04-26","TRST"
375,380,350,375,3029000,"2011-04-27","TRST"
380,380,370,380,1526500,"2011-04-28","TRST"
410,420,375,410,5591500,"2011-04-29","TRST"
405,435,400,405,8461500,"2011-05-02","TRST"
415,420,400,415,5692000,"2011-05-03","TRST"
415,420,415,415,3529500,"2011-05-04","TRST"
425,425,415,425,8931500,"2011-05-05","TRST"
425,425,415,425,3764500,"2011-05-06","TRST"
420,425,420,420,3807000,"2011-05-09","TRST"
420,430,415,420,8935000,"2011-05-10","TRST"
425,445,420,425,15454500,"2011-05-11","TRST"
405,415,405,405,4972000,"2011-05-12","TRST"
405,415,405,405,11721500,"2011-05-13","TRST"
415,420,410,415,5524500,"2011-05-16","TRST"
425,425,415,425,1931500,"2011-05-18","TRST"
420,430,410,420,2458500,"2011-05-19","TRST"
420,425,415,420,2408000,"2011-05-20","TRST"
405,420,405,405,896000,"2011-05-23","TRST"
415,415,405,415,2856500,"2011-05-24","TRST"
410,420,410,410,1412500,"2011-05-25","TRST"
420,420,410,420,1545000,"2011-05-26","TRST"
420,425,410,420,957500,"2011-05-27","TRST"
415,420,415,415,120500,"2011-05-30","TRST"
410,420,410,410,598000,"2011-05-31","TRST"
420,420,410,420,510500,"2011-06-01","TRST"
420,425,415,420,772000,"2011-06-03","TRST"
415,420,410,415,716000,"2011-06-06","TRST"
410,420,410,410,61500,"2011-06-07","TRST"
420,420,415,420,529000,"2011-06-08","TRST"
415,420,410,415,1422500,"2011-06-09","TRST"
410,415,410,410,211000,"2011-06-10","TRST"
400,405,400,400,302500,"2011-06-13","TRST"
405,410,405,405,109500,"2011-06-14","TRST"
405,405,405,405,245000,"2011-06-15","TRST"
400,400,390,400,342500,"2011-06-16","TRST"
395,405,385,395,2913500,"2011-06-17","TRST"
385,390,380,385,548000,"2011-06-20","TRST"
385,390,385,385,985000,"2011-06-21","TRST"
390,395,390,390,50000,"2011-06-22","TRST"
400,400,390,400,147500,"2011-06-23","TRST"
415,435,400,415,1830500,"2011-06-24","TRST"
415,420,415,415,581500,"2011-06-27","TRST"
490,510,425,490,28336000,"2011-06-28","TRST"
465,495,460,465,8483500,"2011-06-30","TRST"
500,550,465,500,45738000,"2011-07-01","TRST"
500,500,500,500,0,"2011-07-04","TRST"
540,580,530,540,27585500,"2011-07-05","TRST"
540,560,520,540,4840000,"2011-07-06","TRST"
530,540,520,530,4808500,"2011-07-07","TRST"
530,540,520,530,2016500,"2011-07-08","TRST"
520,530,510,520,2512000,"2011-07-11","TRST"
500,510,495,500,2102000,"2011-07-12","TRST"
510,520,500,510,687500,"2011-07-13","TRST"
550,550,500,550,13564500,"2011-07-14","TRST"
650,660,550,650,59545500,"2011-07-15","TRST"
680,690,630,680,19416000,"2011-07-18","TRST"
720,720,660,720,27306000,"2011-07-19","TRST"
710,710,680,710,9791000,"2011-07-20","TRST"
710,740,680,710,12726500,"2011-07-21","TRST"
730,740,710,730,13754500,"2011-07-22","TRST"
740,740,700,740,7832000,"2011-07-25","TRST"
770,780,740,770,22543500,"2011-07-26","TRST"
760,770,750,760,7353500,"2011-07-27","TRST"
760,760,740,760,1179500,"2011-07-28","TRST"
690,780,680,690,10436500,"2011-07-29","TRST"
710,720,690,710,5342500,"2011-08-01","TRST"
700,720,680,700,4338500,"2011-08-02","TRST"
680,680,660,680,2805000,"2011-08-03","TRST"
680,710,670,680,6393000,"2011-08-04","TRST"
580,650,570,580,5844500,"2011-08-05","TRST"
580,580,580,580,0,"2011-08-08","TRST"
560,630,500,560,4299500,"2011-08-09","TRST"
590,600,580,590,4268500,"2011-08-10","TRST"
600,630,560,600,3369000,"2011-08-11","TRST"
610,620,580,610,1720000,"2011-08-12","TRST"
640,650,600,640,13604500,"2011-08-15","TRST"
640,640,640,640,0,"2011-08-16","TRST"
600,630,590,600,3717500,"2011-08-18","TRST"
560,580,510,560,8107000,"2011-08-19","TRST"
580,580,540,580,2278500,"2011-08-22","TRST"
590,590,560,590,1071500,"2011-08-23","TRST"
580,590,550,580,2184500,"2011-08-24","TRST"
560,570,550,560,228000,"2011-08-25","TRST"
560,560,540,560,802500,"2011-08-26","TRST"
540,550,530,540,174000,"2011-09-05","TRST"
540,540,520,540,1376000,"2011-09-06","TRST"
570,570,540,570,3129000,"2011-09-07","TRST"
560,570,550,560,902500,"2011-09-08","TRST"
570,600,550,570,3917500,"2011-09-09","TRST"
540,560,540,540,1284000,"2011-09-12","TRST"
540,560,540,540,303000,"2011-09-13","TRST"
540,570,520,540,1157000,"2011-09-14","TRST"
530,550,520,530,1424500,"2011-09-15","TRST"
540,550,530,540,271500,"2011-09-16","TRST"
520,590,510,520,1117500,"2011-09-19","TRST"
530,530,500,530,1440000,"2011-09-20","TRST"
520,530,500,520,475500,"2011-09-21","TRST"
460,500,455,460,4545500,"2011-09-22","TRST"
465,470,450,465,530000,"2011-09-23","TRST"
425,450,405,425,2506000,"2011-09-26","TRST"
445,455,430,445,979000,"2011-09-27","TRST"
455,455,435,455,524500,"2011-09-28","TRST"
465,470,430,465,179500,"2011-09-29","TRST"
465,480,455,465,752500,"2011-09-30","TRST"
420,445,420,420,261000,"2011-10-03","TRST"
400,410,390,400,601500,"2011-10-04","TRST"
425,425,400,425,261000,"2011-10-05","TRST"
435,435,425,435,151500,"2011-10-06","TRST"
435,445,430,435,267000,"2011-10-07","TRST"
430,435,425,430,187500,"2011-10-10","TRST"
430,445,430,430,585500,"2011-10-11","TRST"
440,440,430,440,665500,"2011-10-12","TRST"
450,485,440,450,3115000,"2011-10-13","TRST"
465,465,445,465,543000,"2011-10-14","TRST"
500,510,475,500,3348500,"2011-10-17","TRST"
475,485,465,475,1251500,"2011-10-18","TRST"
480,490,475,480,802500,"2011-10-19","TRST"
485,490,460,485,256000,"2011-10-20","TRST"
475,485,465,475,453500,"2011-10-21","TRST"
490,490,475,490,407500,"2011-10-24","TRST"
490,495,480,490,137500,"2011-10-25","TRST"
495,495,480,495,551000,"2011-10-26","TRST"
510,520,485,510,2864000,"2011-10-27","TRST"
480,520,475,480,2403000,"2011-10-28","TRST"
470,480,460,470,2505000,"2011-10-31","TRST"
445,470,440,445,509500,"2011-11-01","TRST"
460,460,440,460,507000,"2011-11-02","TRST"
455,470,450,455,441000,"2011-11-03","TRST"
455,465,450,455,813000,"2011-11-04","TRST"
455,460,450,455,311500,"2011-11-07","TRST"
465,465,450,465,139000,"2011-11-08","TRST"
460,465,460,460,113000,"2011-11-09","TRST"
440,445,430,440,625000,"2011-11-10","TRST"
440,445,440,440,98000,"2011-11-11","TRST"
455,460,445,455,512000,"2011-11-14","TRST"
450,450,440,450,767000,"2011-11-15","TRST"
440,450,420,440,1744000,"2011-11-16","TRST"
440,440,425,440,238500,"2011-11-17","TRST"
435,435,430,435,553500,"2011-11-18","TRST"
430,430,425,430,90500,"2011-11-21","TRST"
430,430,420,430,179500,"2011-11-22","TRST"
420,430,415,420,371000,"2011-11-23","TRST"
420,420,405,420,217000,"2011-11-24","TRST"
410,415,405,410,250000,"2011-11-25","TRST"
405,415,400,405,249500,"2011-11-28","TRST"
410,410,400,410,543500,"2011-11-29","TRST"
410,415,405,410,124000,"2011-11-30","TRST"
410,410,410,410,0,"2011-12-01","TRST"
420,420,420,420,500,"2011-12-02","TRST"
400,410,400,400,6038000,"2011-12-05","TRST"
400,405,395,400,1472000,"2011-12-06","TRST"
400,410,400,400,734500,"2011-12-07","TRST"
405,405,400,405,404000,"2011-12-08","TRST"
390,400,385,390,3094000,"2011-12-09","TRST"
390,410,385,390,8963500,"2011-12-12","TRST"
395,400,385,395,810000,"2011-12-13","TRST"
400,410,385,400,2688000,"2011-12-14","TRST"
395,395,385,395,653500,"2011-12-15","TRST"
400,415,390,400,2162000,"2011-12-16","TRST"
410,420,395,410,6676500,"2011-12-19","TRST"
400,425,390,400,9979500,"2011-12-20","TRST"
400,405,390,400,1718000,"2011-12-21","TRST"
395,395,390,395,795500,"2011-12-22","TRST"
395,395,390,395,167500,"2011-12-23","TRST"
395,395,390,395,430000,"2011-12-27","TRST"
395,395,385,395,528000,"2011-12-28","TRST"
390,395,390,390,178500,"2011-12-29","TRST"
390,395,390,390,344500,"2011-12-30","TRST"
400,410,390,400,1140000,"2012-01-02","TRST"
400,405,395,400,640000,"2012-01-03","TRST"
405,410,400,405,4045500,"2012-01-04","TRST"
405,405,400,405,541500,"2012-01-05","TRST"
405,415,400,405,4914500,"2012-01-06","TRST"
410,410,400,410,1337000,"2012-01-09","TRST"
410,415,405,410,317500,"2012-01-10","TRST"
410,415,405,410,827000,"2012-01-11","TRST"
415,415,405,415,971000,"2012-01-12","TRST"
420,420,405,420,1303500,"2012-01-13","TRST"
430,435,410,430,5282500,"2012-01-16","TRST"
435,445,430,435,3212000,"2012-01-17","TRST"
425,435,420,425,1552000,"2012-01-18","TRST"
425,430,420,425,827000,"2012-01-19","TRST"
420,425,415,420,869000,"2012-01-20","TRST"
425,430,420,425,789500,"2012-01-24","TRST"
430,440,425,430,1658000,"2012-01-25","TRST"
440,440,435,440,1071500,"2012-01-26","TRST"
435,440,430,435,456000,"2012-01-27","TRST"
435,435,435,435,0,"2012-01-30","TRST"
425,425,420,425,453500,"2012-01-31","TRST"
425,425,415,425,569000,"2012-02-01","TRST"
430,435,425,430,731000,"2012-02-02","TRST"
435,440,430,435,1015000,"2012-02-03","TRST"
430,435,425,430,696500,"2012-02-06","TRST"
430,430,425,430,331500,"2012-02-07","TRST"
435,435,425,435,200500,"2012-02-08","TRST"
430,435,430,430,1051000,"2012-02-09","TRST"
425,435,420,425,781000,"2012-02-10","TRST"
420,425,420,420,476500,"2012-02-13","TRST"
430,430,420,430,418000,"2012-02-14","TRST"
430,435,425,430,520000,"2012-02-15","TRST"
420,425,420,420,463000,"2012-02-16","TRST"
430,430,420,430,669500,"2012-02-17","TRST"
435,440,425,435,1951500,"2012-02-20","TRST"
430,440,425,430,814500,"2012-02-21","TRST"
425,430,425,425,350500,"2012-02-22","TRST"
430,430,420,430,530500,"2012-02-23","TRST"
425,430,420,425,942000,"2012-02-24","TRST"
420,425,415,420,493000,"2012-02-27","TRST"
425,425,415,425,961500,"2012-02-28","TRST"
425,430,420,425,1293500,"2012-02-29","TRST"
420,420,415,420,760500,"2012-03-01","TRST"
425,425,420,425,530000,"2012-03-02","TRST"
425,425,420,425,75500,"2012-03-05","TRST"
425,425,425,425,0,"2012-03-06","TRST"
425,425,425,425,0,"2012-03-07","TRST"
420,425,415,420,474000,"2012-03-08","TRST"
420,425,415,420,974500,"2012-03-09","TRST"
420,425,415,420,2112000,"2012-03-12","TRST"
425,425,420,425,5259500,"2012-03-13","TRST"
425,435,420,425,2976500,"2012-03-14","TRST"
425,430,420,425,1069500,"2012-03-15","TRST"
425,425,420,425,1437500,"2012-03-16","TRST"
425,430,420,425,647500,"2012-03-19","TRST"
425,425,420,425,294000,"2012-03-20","TRST"
420,425,420,420,1942000,"2012-03-21","TRST"
415,425,410,415,4750000,"2012-03-22","TRST"
415,415,410,415,897000,"2012-03-26","TRST"
415,415,410,415,1005500,"2012-03-27","TRST"
410,415,405,410,1665000,"2012-03-28","TRST"
405,415,400,405,5607500,"2012-03-29","TRST"
400,405,395,400,2377500,"2012-03-30","TRST"
410,415,400,410,11581000,"2012-04-02","TRST"
410,410,410,410,0,"2012-04-03","TRST"
405,405,400,405,2144500,"2012-04-04","TRST"
400,405,400,400,614500,"2012-04-05","TRST"
405,405,395,405,4304000,"2012-04-09","TRST"
410,415,400,410,4295000,"2012-04-10","TRST"
415,415,405,415,4524000,"2012-04-11","TRST"
415,420,410,415,1586000,"2012-04-12","TRST"
420,425,415,420,6298500,"2012-04-13","TRST"
415,420,415,415,2673500,"2012-04-16","TRST"
410,420,410,410,7010000,"2012-04-17","TRST"
410,415,410,410,1453500,"2012-04-18","TRST"
415,420,410,415,6863000,"2012-04-19","TRST"
420,425,415,420,6058500,"2012-04-20","TRST"
425,435,415,425,9064000,"2012-04-23","TRST"
425,430,420,425,3509000,"2012-04-24","TRST"
415,425,415,415,1973000,"2012-04-25","TRST"
420,425,415,420,811000,"2012-04-26","TRST"
415,420,415,415,2356000,"2012-04-27","TRST"
415,425,415,415,2399000,"2012-04-30","TRST"
415,415,415,415,0,"2012-05-01","TRST"
410,415,400,410,12971500,"2012-05-02","TRST"
420,420,410,420,6202000,"2012-05-03","TRST"
390,405,385,390,10630000,"2012-05-04","TRST"
385,390,375,385,7916500,"2012-05-07","TRST"
380,385,380,380,433500,"2012-05-08","TRST"
380,385,375,380,427000,"2012-05-09","TRST"
370,385,370,370,760500,"2012-05-10","TRST"
370,375,360,370,2269500,"2012-05-11","TRST"
360,380,360,360,1074500,"2012-05-14","TRST"
350,360,345,350,1059000,"2012-05-15","TRST"
345,345,330,345,1129000,"2012-05-16","TRST"
335,340,335,335,322000,"2012-05-21","TRST"
350,350,340,350,967500,"2012-05-22","TRST"
335,340,335,335,233000,"2012-05-23","TRST"
325,335,325,325,857500,"2012-05-24","TRST"
330,335,320,330,952000,"2012-05-25","TRST"
330,335,320,330,1696500,"2012-05-28","TRST"
325,335,325,325,49500,"2012-05-29","TRST"
325,330,325,325,171000,"2012-05-30","TRST"
320,325,315,320,1023000,"2012-05-31","TRST"
320,320,310,320,51500,"2012-06-01","TRST"
300,310,300,300,590000,"2012-06-04","TRST"
295,305,295,295,832000,"2012-06-05","TRST"
320,320,295,320,1286500,"2012-06-06","TRST"
310,320,305,310,266000,"2012-06-07","TRST"
305,310,300,305,312500,"2012-06-08","TRST"
305,305,300,305,47500,"2012-06-11","TRST"
305,305,300,305,11000,"2012-06-12","TRST"
305,305,300,305,46000,"2012-06-13","TRST"
290,300,285,290,463000,"2012-06-14","TRST"
300,300,290,300,292500,"2012-06-15","TRST"
300,300,300,300,0,"2012-06-18","TRST"
300,310,295,300,151500,"2012-06-19","TRST"
325,330,300,325,1997500,"2012-06-20","TRST"
305,315,305,305,201000,"2012-06-21","TRST"
320,325,305,320,506500,"2012-06-22","TRST"
320,320,320,320,0,"2012-06-25","TRST"
315,315,305,315,55500,"2012-06-26","TRST"
315,315,305,305,235000,"2012-06-27","TRST"
305,315,305,305,63500,"2012-06-28","TRST"
305,315,305,315,131500,"2012-06-29","TRST"
315,320,310,315,22000,"2012-07-02","TRST"
325,325,315,325,172000,"2012-07-03","TRST"
330,330,320,330,511000,"2012-07-04","TRST"
330,330,320,330,84500,"2012-07-05","TRST"
330,330,320,330,70500,"2012-07-06","TRST"
325,325,320,325,101500,"2012-07-09","TRST"
320,325,315,320,101500,"2012-07-10","TRST"
320,325,315,320,109000,"2012-07-11","TRST"
315,315,315,315,150000,"2012-07-12","TRST"
325,325,320,325,133500,"2012-07-13","TRST"
315,325,315,315,77500,"2012-07-16","TRST"
325,335,320,325,565500,"2012-07-17","TRST"
335,340,325,335,1180000,"2012-07-18","TRST"
345,355,325,345,1787000,"2012-07-19","TRST"
380,380,350,380,6325000,"2012-07-20","TRST"
365,390,360,365,3644000,"2012-07-23","TRST"
365,375,360,365,636500,"2012-07-24","TRST"
385,385,365,385,4701000,"2012-07-25","TRST"
375,390,375,375,339500,"2012-07-26","TRST"
370,380,370,370,454500,"2012-07-27","TRST"
370,375,370,370,454000,"2012-07-30","TRST"
350,375,350,350,714000,"2012-07-31","TRST"
345,360,340,345,247500,"2012-08-01","TRST"
345,345,335,345,374500,"2012-08-02","TRST"
340,345,330,340,226500,"2012-08-03","TRST"
350,355,340,350,462500,"2012-08-06","TRST"
355,360,345,355,166000,"2012-08-07","TRST"
340,355,340,340,205500,"2012-08-08","TRST"
340,345,340,340,52500,"2012-08-09","TRST"
335,340,330,335,241500,"2012-08-10","TRST"
340,350,335,340,59000,"2012-08-13","TRST"
335,340,335,335,44500,"2012-08-14","TRST"
340,340,325,340,654000,"2012-08-15","TRST"
335,340,330,335,29500,"2012-08-16","TRST"
335,335,325,335,31500,"2012-08-23","TRST"
340,340,330,340,54000,"2012-08-24","TRST"
340,340,340,340,0,"2012-08-27","TRST"
350,350,335,350,25500,"2012-08-28","TRST"
330,335,330,330,416500,"2012-08-29","TRST"
340,340,320,340,2000,"2012-08-30","TRST"
330,330,330,330,500,"2012-08-31","TRST"
335,350,310,335,47000,"2012-09-03","TRST"
315,325,315,315,1500,"2012-09-04","TRST"
315,335,305,315,375500,"2012-09-05","TRST"
315,320,310,315,119000,"2012-09-06","TRST"
320,325,320,320,1009000,"2012-09-07","TRST"
315,320,310,315,1030500,"2012-09-10","TRST"
315,315,315,315,1030500,"2012-09-11","TRST"
305,310,305,305,3082000,"2012-09-12","TRST"
315,320,305,315,2926500,"2012-09-13","TRST"
320,325,310,320,1958500,"2012-09-14","TRST"
320,320,315,320,40500,"2012-09-17","TRST"
310,315,310,310,168000,"2012-09-18","TRST"
315,325,305,315,1160000,"2012-09-19","TRST"
315,315,315,315,74500,"2012-09-20","TRST"
315,315,305,315,507000,"2012-09-21","TRST"
305,315,305,305,88000,"2012-09-24","TRST"
310,310,300,310,44500,"2012-09-25","TRST"
310,310,300,310,102500,"2012-09-26","TRST"
305,310,300,305,509000,"2012-09-27","TRST"
310,315,305,310,193500,"2012-09-28","TRST"
305,305,305,305,30000,"2012-10-01","TRST"
305,305,305,305,500,"2012-10-02","TRST"
305,305,305,305,500,"2012-10-03","TRST"
315,320,305,315,2108500,"2012-10-04","TRST"
315,320,305,315,708000,"2012-10-05","TRST"
310,310,310,310,158500,"2012-10-08","TRST"
305,310,305,305,2e+05,"2012-10-09","TRST"
300,310,300,300,55500,"2012-10-10","TRST"
310,310,305,310,82000,"2012-10-11","TRST"
300,310,300,300,90500,"2012-10-12","TRST"
305,310,305,305,65500,"2012-10-15","TRST"
310,310,305,310,353500,"2012-10-16","TRST"
305,305,305,305,106000,"2012-10-17","TRST"
305,310,305,305,27000,"2012-10-18","TRST"
310,310,305,310,93000,"2012-10-19","TRST"
310,310,310,310,93000,"2012-10-22","TRST"
300,305,300,300,5500,"2012-10-23","TRST"
300,310,300,300,32000,"2012-10-24","TRST"
305,310,300,305,152500,"2012-10-25","TRST"
305,305,305,305,152500,"2012-10-29","TRST"
305,305,300,305,55000,"2012-10-30","TRST"
305,310,295,305,418500,"2012-10-31","TRST"
305,305,300,305,41000,"2012-11-01","TRST"
305,305,300,305,653500,"2012-11-02","TRST"
305,305,300,305,120500,"2012-11-05","TRST"
300,300,300,300,296000,"2012-11-06","TRST"
300,305,300,300,77500,"2012-11-07","TRST"
305,305,300,305,495000,"2012-11-08","TRST"
295,300,295,295,313500,"2012-11-09","TRST"
300,300,295,300,505500,"2012-11-12","TRST"
300,305,300,300,28000,"2012-11-13","TRST"
300,305,295,300,61000,"2012-11-14","TRST"
300,310,295,300,1180500,"2012-11-19","TRST"
290,300,290,290,345500,"2012-11-20","TRST"
300,310,295,300,1047000,"2012-11-21","TRST"
300,305,290,300,521500,"2012-11-22","TRST"
295,300,290,295,222500,"2012-11-23","TRST"
290,290,285,290,1155000,"2012-11-26","TRST"
290,295,285,290,94000,"2012-11-27","TRST"
285,290,280,285,196500,"2012-11-28","TRST"
290,295,280,290,34000,"2012-11-29","TRST"
285,295,285,285,7000,"2012-11-30","TRST"
295,295,285,295,527500,"2012-12-03","TRST"
305,305,285,305,1593500,"2012-12-04","TRST"
320,325,300,320,1719000,"2012-12-05","TRST"
320,320,310,320,1169500,"2012-12-06","TRST"
320,325,310,320,381500,"2012-12-07","TRST"
315,320,315,315,20000,"2012-12-10","TRST"
300,310,300,300,277000,"2012-12-11","TRST"
305,315,300,305,185000,"2012-12-12","TRST"
310,315,305,310,276000,"2012-12-13","TRST"
305,310,305,305,70000,"2012-12-14","TRST"
305,315,300,305,1277000,"2012-12-17","TRST"
300,310,300,300,323000,"2012-12-18","TRST"
300,310,300,300,305000,"2012-12-19","TRST"
310,315,300,310,600500,"2012-12-20","TRST"
315,315,305,315,1698000,"2012-12-21","TRST"
315,315,305,315,369500,"2012-12-26","TRST"
325,325,305,325,1173000,"2012-12-27","TRST"
345,345,320,345,6245500,"2012-12-28","TRST"
330,345,325,330,116000,"2013-01-02","TRST"
345,345,325,345,915500,"2013-01-03","TRST"
350,350,330,350,883000,"2013-01-04","TRST"
350,350,335,350,247500,"2013-01-07","TRST"
340,350,340,340,32000,"2013-01-08","TRST"
345,345,330,345,770000,"2013-01-09","TRST"
340,345,335,340,77500,"2013-01-10","TRST"
350,350,340,350,560000,"2013-01-11","TRST"
340,350,340,340,5500,"2013-01-14","TRST"
345,350,335,345,64000,"2013-01-15","TRST"
340,340,340,340,3000,"2013-01-16","TRST"
340,345,340,340,71500,"2013-01-17","TRST"
345,345,335,345,228500,"2013-01-18","TRST"
365,365,345,365,661500,"2013-01-21","TRST"
365,365,365,365,0,"2013-01-22","TRST"
355,355,350,355,170500,"2013-01-23","TRST"
345,350,340,345,329500,"2013-01-25","TRST"
340,350,340,340,15000,"2013-01-28","TRST"
345,350,340,345,1567000,"2013-01-29","TRST"
345,355,345,345,20500,"2013-01-30","TRST"
345,345,345,345,9000,"2013-01-31","TRST"
340,350,340,340,55500,"2013-02-01","TRST"
340,340,340,340,272500,"2013-02-04","TRST"
335,345,335,335,371000,"2013-02-05","TRST"
345,345,335,345,280000,"2013-02-06","TRST"
340,350,340,340,358500,"2013-02-07","TRST"
340,345,335,340,326000,"2013-02-08","TRST"
320,335,320,320,1353500,"2013-02-11","TRST"
330,330,320,330,57500,"2013-02-12","TRST"
325,335,315,325,1015500,"2013-02-13","TRST"
320,320,310,320,6e+05,"2013-02-14","TRST"
345,345,325,345,2390000,"2013-02-15","TRST"
350,350,335,350,349500,"2013-02-18","TRST"
350,350,335,350,469000,"2013-02-19","TRST"
350,350,340,350,543000,"2013-02-20","TRST"
345,345,335,345,802000,"2013-02-21","TRST"
335,345,335,335,37000,"2013-02-22","TRST"
335,345,335,335,172500,"2013-02-25","TRST"
345,350,330,345,1638500,"2013-02-26","TRST"
350,355,340,350,2996000,"2013-02-27","TRST"
355,355,340,355,1055500,"2013-02-28","TRST"
355,355,345,355,370000,"2013-03-01","TRST"
360,360,345,360,1173000,"2013-03-04","TRST"
360,365,350,360,467500,"2013-03-05","TRST"
360,360,350,360,1456500,"2013-03-06","TRST"
360,360,350,360,769000,"2013-03-07","TRST"
360,365,360,360,405500,"2013-03-08","TRST"
365,365,360,365,124500,"2013-03-11","TRST"
365,370,360,365,510500,"2013-03-13","TRST"
365,370,365,365,284500,"2013-03-14","TRST"
380,380,365,380,1692500,"2013-03-15","TRST"
375,375,370,375,496000,"2013-03-18","TRST"
370,375,370,370,173500,"2013-03-19","TRST"
370,375,370,370,1500,"2013-03-20","TRST"
370,370,365,370,434000,"2013-03-21","TRST"
360,365,360,360,175000,"2013-03-22","TRST"
360,365,360,360,56000,"2013-03-25","TRST"
360,360,360,360,11500,"2013-03-26","TRST"
350,365,350,350,1380500,"2013-03-27","TRST"
350,360,350,350,52500,"2013-03-28","TRST"
350,360,350,350,185500,"2013-04-01","TRST"
350,360,350,350,2e+05,"2013-04-02","TRST"
350,355,335,350,1740000,"2013-04-03","TRST"
340,345,335,340,135500,"2013-04-04","TRST"
340,345,340,340,30500,"2013-04-05","TRST"
360,360,340,360,3566000,"2013-04-08","TRST"
360,365,355,360,296000,"2013-04-09","TRST"
355,360,350,355,354000,"2013-04-10","TRST"
360,360,350,360,57500,"2013-04-11","TRST"
355,360,350,355,73000,"2013-04-12","TRST"
350,360,350,350,132000,"2013-04-15","TRST"
350,350,350,350,31000,"2013-04-16","TRST"
340,355,340,340,2244000,"2013-04-17","TRST"
360,360,345,360,423500,"2013-04-18","TRST"
360,360,360,360,577000,"2013-04-19","TRST"
355,355,350,350,112500,"2013-04-22","TRST"
355,355,355,355,500,"2013-04-23","TRST"
355,365,355,365,1940500,"2013-04-24","TRST"
360,360,350,350,368500,"2013-04-25","TRST"
360,365,350,365,1286500,"2013-04-26","TRST"
360,370,360,365,60500,"2013-04-29","TRST"
355,370,355,370,4141500,"2013-04-30","TRST"
370,375,360,365,586000,"2013-05-01","TRST"
365,370,360,360,916000,"2013-05-02","TRST"
360,360,350,350,1278500,"2013-05-03","TRST"
360,360,350,350,40500,"2013-05-06","TRST"
340,370,340,370,2001000,"2013-05-07","TRST"
370,370,370,370,5000,"2013-05-08","TRST"
370,375,370,375,4500,"2013-05-10","TRST"
355,365,355,365,151000,"2013-05-13","TRST"
365,370,350,350,158000,"2013-05-14","TRST"
360,360,350,355,170500,"2013-05-15","TRST"
360,360,360,360,500,"2013-05-16","TRST"
360,360,350,350,41000,"2013-05-17","TRST"
360,360,345,345,451500,"2013-05-20","TRST"
360,360,350,355,4000,"2013-05-21","TRST"
355,360,350,350,380500,"2013-05-22","TRST"
360,360,340,340,131000,"2013-05-23","TRST"
345,355,340,350,2725000,"2013-05-24","TRST"
350,355,345,355,1514500,"2013-05-27","TRST"
355,355,350,350,205500,"2013-05-28","TRST"
350,350,350,350,205500,"2013-05-29","TRST"
310,355,310,350,1623000,"2013-05-30","TRST"
330,340,330,330,146500,"2013-05-31","TRST"
335,335,335,335,500,"2013-06-03","TRST"
320,340,305,340,675500,"2013-06-04","TRST"
320,335,320,335,12500,"2013-06-05","TRST"
340,340,315,325,479500,"2013-06-07","TRST"
335,350,335,340,5000,"2013-06-10","TRST"
315,325,305,310,55500,"2013-06-11","TRST"
290,325,290,325,2000,"2013-06-12","TRST"
330,340,330,340,1000,"2013-06-13","TRST"
305,340,305,335,11000,"2013-06-14","TRST"
335,335,335,335,11000,"2013-06-17","TRST"
335,335,335,335,11000,"2013-06-18","TRST"
320,335,320,320,251500,"2013-06-19","TRST"
305,310,300,300,268000,"2013-06-20","TRST"
300,305,300,300,35000,"2013-06-21","TRST"
300,300,295,295,53000,"2013-06-24","TRST"
305,305,295,295,32000,"2013-06-25","TRST"
300,310,295,310,13500,"2013-06-26","TRST"
300,300,300,300,12500,"2013-06-27","TRST"
315,315,315,315,500,"2013-06-28","TRST"
315,315,315,315,500,"2013-07-01","TRST"
310,320,300,320,742500,"2013-07-02","TRST"
320,320,320,320,742500,"2013-07-03","TRST"
305,305,285,295,1452500,"2013-07-04","TRST"
300,305,275,290,175500,"2013-07-05","TRST"
300,300,280,290,8500,"2013-07-08","TRST"
300,300,300,300,500,"2013-07-09","TRST"
295,315,295,315,296000,"2013-07-10","TRST"
325,325,300,320,1000500,"2013-07-11","TRST"
310,320,310,320,188000,"2013-07-12","TRST"
305,305,305,305,3000,"2013-07-15","TRST"
305,320,305,315,62500,"2013-07-16","TRST"
315,315,315,315,62500,"2013-07-17","TRST"
325,325,325,325,500,"2013-07-18","TRST"
310,315,310,315,20500,"2013-07-19","TRST"
315,315,305,305,12000,"2013-07-22","TRST"
320,320,320,320,500,"2013-07-23","TRST"
305,305,305,305,5500,"2013-07-24","TRST"
300,320,300,300,3073000,"2013-07-25","TRST"
315,315,315,315,500,"2013-07-26","TRST"
315,315,315,315,500,"2013-07-29","TRST"
300,300,300,300,8500,"2013-07-30","TRST"
315,320,310,315,257000,"2013-07-31","TRST"
305,320,300,305,1513000,"2013-08-01","TRST"
310,325,310,325,2500500,"2013-08-02","TRST"
325,325,325,325,2500500,"2013-08-12","TRST"
325,325,325,325,2500500,"2013-08-13","TRST"
315,315,315,315,25000,"2013-08-14","TRST"
315,315,315,315,25000,"2013-08-15","TRST"
310,320,300,300,3021000,"2013-08-16","TRST"
315,315,300,300,3500,"2013-08-19","TRST"
310,310,225,280,53500,"2013-08-20","TRST"
305,305,265,265,199500,"2013-08-21","TRST"
255,275,250,270,2546500,"2013-08-22","TRST"
285,285,260,265,26000,"2013-08-23","TRST"
265,265,265,265,26000,"2013-08-26","TRST"
220,275,220,275,41500,"2013-08-27","TRST"
275,275,275,275,41500,"2013-08-28","TRST"
235,240,235,240,130000,"2013-08-29","TRST"
245,260,245,245,56500,"2013-08-30","TRST"
245,245,245,245,56500,"2013-09-02","TRST"
275,275,250,250,5500,"2013-09-03","TRST"
270,270,240,260,2129500,"2013-09-04","TRST"
260,260,260,260,0,"2013-09-05","TRST"
260,265,235,250,10500,"2013-09-06","TRST"
225,265,225,245,5000,"2013-09-09","TRST"
265,285,245,285,2547000,"2013-09-10","TRST"
285,285,285,285,2547000,"2013-09-11","TRST"
285,285,285,285,2547000,"2013-09-12","TRST"
285,285,285,285,2547000,"2013-09-13","TRST"
295,300,270,270,1208000,"2013-09-16","TRST"
270,270,270,270,1208000,"2013-09-17","TRST"
270,270,270,270,1208000,"2013-09-18","TRST"
290,290,280,290,3500,"2013-09-19","TRST"
290,290,290,290,3500,"2013-09-20","TRST"
290,290,290,290,3500,"2013-09-23","TRST"
275,275,275,275,9000,"2013-09-24","TRST"
285,290,255,290,305500,"2013-09-25","TRST"
285,285,285,285,2500,"2013-09-26","TRST"
305,305,305,305,1000,"2013-09-27","TRST"
305,305,305,305,1000,"2013-09-30","TRST"
305,305,305,305,1000,"2013-10-01","TRST"
305,305,305,305,1000,"2013-10-02","TRST"
305,305,305,305,1000,"2013-10-03","TRST"
295,295,295,295,10000,"2013-10-04","TRST"
300,300,275,275,132000,"2013-10-07","TRST"
275,275,275,275,3500,"2013-10-08","TRST"
265,280,265,275,124500,"2013-10-09","TRST"
280,300,280,300,5500,"2013-10-10","TRST"
280,300,280,300,7500,"2013-10-11","TRST"
300,300,300,300,7500,"2013-10-16","TRST"
295,295,275,275,28500,"2013-10-17","TRST"
290,290,290,290,500,"2013-10-18","TRST"
295,295,295,295,64000,"2013-10-21","TRST"
295,295,295,295,2000,"2013-10-22","TRST"
295,300,290,295,45500,"2013-10-23","TRST"
300,300,275,285,91000,"2013-10-24","TRST"
280,295,275,275,22500,"2013-10-25","TRST"
275,275,275,275,22500,"2013-10-28","TRST"
275,275,275,275,22500,"2013-10-29","TRST"
300,300,300,300,5000,"2013-10-30","TRST"
270,300,270,300,1500,"2013-10-31","TRST"
270,270,265,265,166500,"2013-11-01","TRST"
265,280,255,280,1610500,"2013-11-04","TRST"
270,270,270,270,13000,"2013-11-06","TRST"
270,270,270,270,13000,"2013-11-07","TRST"
265,265,265,265,1000,"2013-11-08","TRST"
265,265,265,265,1000,"2013-11-11","TRST"
265,265,265,265,1000,"2013-11-12","TRST"
265,265,265,265,1000,"2013-11-13","TRST"
265,265,265,265,3000,"2013-11-14","TRST"
265,265,265,265,3000,"2013-11-15","TRST"
265,265,265,265,3000,"2013-11-18","TRST"
275,275,260,265,15500,"2013-11-19","TRST"
260,275,255,255,22500,"2013-11-20","TRST"
250,260,250,260,10500,"2013-11-21","TRST"
260,260,260,260,10500,"2013-11-22","TRST"
260,260,260,260,10500,"2013-11-25","TRST"
270,270,270,270,500,"2013-11-26","TRST"
270,270,270,270,500,"2013-11-27","TRST"
270,270,270,270,500,"2013-11-28","TRST"
270,270,270,270,500,"2013-11-29","TRST"
270,270,270,270,500,"2013-12-02","TRST"
270,270,270,270,500,"2013-12-03","TRST"
270,270,270,270,500,"2013-12-04","TRST"
270,270,270,270,500,"2013-12-05","TRST"
270,270,270,270,500,"2013-12-06","TRST"
270,270,270,270,21500,"2013-12-09","TRST"
270,270,270,270,21500,"2013-12-10","TRST"
280,280,280,280,500,"2013-12-11","TRST"
250,260,250,260,75000,"2013-12-12","TRST"
250,250,250,250,35000,"2013-12-13","TRST"
250,250,250,250,35000,"2013-12-16","TRST"
270,270,270,270,500,"2013-12-17","TRST"
270,270,270,270,500,"2013-12-18","TRST"
275,275,275,275,500,"2013-12-19","TRST"
275,275,275,275,500,"2013-12-20","TRST"
275,275,275,275,500,"2013-12-23","TRST"
255,255,250,255,76500,"2013-12-24","TRST"
275,275,275,275,500,"2013-12-27","TRST"
250,250,250,250,28000,"2013-12-30","TRST"
275,290,260,290,1028000,"2014-01-02","TRST"
290,305,290,300,3074000,"2014-01-03","TRST"
280,280,280,280,37300,"2014-01-06","TRST"
251,251,250,251,63800,"2014-01-07","TRST"
246,246,240,244,69700,"2014-01-08","TRST"
242,250,231,232,102300,"2014-01-09","TRST"
232,232,232,232,0,"2014-01-10","TRST"
240,245,226,226,20200,"2014-01-13","TRST"
245,258,245,255,255100,"2014-01-15","TRST"
260,300,260,300,1119100,"2014-01-16","TRST"
290,290,285,290,237900,"2014-01-17","TRST"
290,298,290,290,347300,"2014-01-20","TRST"
290,295,290,293,222000,"2014-01-21","TRST"
295,295,290,295,521300,"2014-01-22","TRST"
300,300,290,298,44400,"2014-01-23","TRST"
296,305,296,296,300,"2014-01-24","TRST"
290,305,288,288,147000,"2014-01-27","TRST"
305,305,290,290,23100,"2014-01-28","TRST"
305,305,290,290,8000,"2014-01-29","TRST"
305,305,290,290,1600,"2014-01-30","TRST"
297,297,297,297,100,"2014-02-03","TRST"
305,305,305,305,100,"2014-02-04","TRST"
305,305,305,305,100,"2014-02-05","TRST"
290,305,290,290,36100,"2014-02-06","TRST"
290,304,290,290,22600,"2014-02-07","TRST"
304,304,304,304,100,"2014-02-10","TRST"
305,305,289,290,239300,"2014-02-11","TRST"
295,295,276,294,1176300,"2014-02-12","TRST"
305,305,295,295,3400,"2014-02-13","TRST"
295,304,295,304,102100,"2014-02-14","TRST"
300,300,296,298,119800,"2014-02-17","TRST"
298,302,298,302,10700,"2014-02-18","TRST"
300,300,296,300,190500,"2014-02-19","TRST"
305,305,299,299,1600800,"2014-02-20","TRST"
296,305,296,305,200,"2014-02-21","TRST"
300,300,300,300,591300,"2014-02-24","TRST"
300,300,300,300,0,"2014-02-25","TRST"
300,300,300,300,0,"2014-02-26","TRST"
296,305,295,295,400,"2014-02-27","TRST"
296,296,293,293,1600,"2014-02-28","TRST"
296,303,296,296,1600,"2014-03-03","TRST"
305,305,300,300,200,"2014-03-04","TRST"
305,305,304,304,600,"2014-03-05","TRST"
303,303,291,303,400,"2014-03-06","TRST"
292,303,292,303,31100,"2014-03-07","TRST"
303,303,299,299,2900,"2014-03-10","TRST"
300,300,292,300,400,"2014-03-11","TRST"
302,302,298,298,600,"2014-03-12","TRST"
301,305,301,305,970000,"2014-03-13","TRST"
305,305,305,305,850000,"2014-03-14","TRST"
305,305,305,305,0,"2014-03-17","TRST"
290,303,290,303,9100,"2014-03-18","TRST"
305,311,304,311,38700,"2014-03-19","TRST"
311,311,311,311,0,"2014-03-20","TRST"
311,311,311,311,0,"2014-03-21","TRST"
311,311,311,311,0,"2014-03-24","TRST"
311,311,311,311,0,"2014-03-25","TRST"
311,311,311,311,0,"2014-03-26","TRST"
311,311,311,311,0,"2014-03-27","TRST"
311,311,311,311,0,"2014-03-28","TRST"
311,311,311,311,0,"2014-04-01","TRST"
311,312,310,312,295200,"2014-04-02","TRST"
312,312,312,312,0,"2014-04-03","TRST"
280,304,280,304,3500,"2014-04-04","TRST"
312,313,305,312,970300,"2014-04-07","TRST"
314,314,310,310,200,"2014-04-08","TRST"
310,310,310,310,0,"2014-04-09","TRST"
314,314,314,314,7200,"2014-04-10","TRST"
314,314,314,314,0,"2014-04-11","TRST"
315,315,315,315,100,"2014-04-14","TRST"
315,315,315,315,0,"2014-04-15","TRST"
315,315,315,315,0,"2014-04-16","TRST"
315,315,315,315,0,"2014-04-17","TRST"
315,315,315,315,0,"2014-04-21","TRST"
315,315,315,315,0,"2014-04-22","TRST"
315,315,315,315,0,"2014-04-23","TRST"
315,315,315,315,0,"2014-04-24","TRST"
305,320,300,320,1019100,"2014-04-25","TRST"
315,320,250,320,259100,"2014-04-28","TRST"
315,320,315,320,146500,"2014-04-29","TRST"
301,320,300,320,123300,"2014-04-30","TRST"
325,330,325,330,67800,"2014-05-02","TRST"
330,330,330,330,0,"2014-05-05","TRST"
320,330,320,330,1100,"2014-05-06","TRST"
330,340,330,339,20000,"2014-05-07","TRST"
340,340,303,314,87000,"2014-05-08","TRST"
325,325,325,325,52500,"2014-05-09","TRST"
340,340,340,340,100,"2014-05-12","TRST"
310,330,310,330,18100,"2014-05-13","TRST"
336,336,336,336,100,"2014-05-14","TRST"
305,336,305,336,132500,"2014-05-16","TRST"
315,340,315,315,82100,"2014-05-19","TRST"
324,325,306,324,1200,"2014-05-20","TRST"
320,320,300,320,201900,"2014-05-21","TRST"
320,330,310,320,7700,"2014-05-22","TRST"
318,318,307,318,46600,"2014-05-23","TRST"
318,318,310,318,500,"2014-05-26","TRST"
318,318,318,318,0,"2014-05-28","TRST"
320,320,320,320,100,"2014-05-30","TRST"
301,325,301,301,77600,"2014-06-02","TRST"
318,318,318,318,100,"2014-06-03","TRST"
317,317,305,317,1100,"2014-06-04","TRST"
320,320,320,320,100,"2014-06-05","TRST"
320,320,320,320,0,"2014-06-06","TRST"
320,320,320,320,0,"2014-06-09","TRST"
320,320,320,320,0,"2014-06-10","TRST"
320,320,320,320,0,"2014-06-11","TRST"
314,314,302,314,600,"2014-06-12","TRST"
320,320,313,320,1800,"2014-06-13","TRST"
318,318,304,318,300,"2014-06-16","TRST"
315,316,315,315,3000,"2014-06-17","TRST"
325,325,308,325,281500,"2014-06-18","TRST"
326,328,321,326,7154900,"2014-06-19","TRST"
333,333,315,333,130300,"2014-06-20","TRST"
335,345,330,335,1156400,"2014-06-23","TRST"
330,335,325,330,124800,"2014-06-24","TRST"
330,340,330,330,1407400,"2014-06-25","TRST"
327,340,310,327,4000,"2014-06-26","TRST"
305,330,305,305,50100,"2014-06-27","TRST"
310,328,310,310,150100,"2014-06-30","TRST"
310,330,310,310,30200,"2014-07-01","TRST"
310,325,310,310,73800,"2014-07-02","TRST"
314,324,310,314,105500,"2014-07-03","TRST"
315,320,314,315,59000,"2014-07-04","TRST"
315,319,315,315,30100,"2014-07-07","TRST"
315,319,310,315,161200,"2014-07-08","TRST"
315,315,315,315,0,"2014-07-09","TRST"
318,318,315,318,101800,"2014-07-10","TRST"
320,320,310,320,91200,"2014-07-11","TRST"
320,325,318,320,135900,"2014-07-14","TRST"
320,325,318,320,137200,"2014-07-15","TRST"
320,330,320,320,78100,"2014-07-16","TRST"
325,330,320,325,84200,"2014-07-17","TRST"
320,325,320,320,23200,"2014-07-18","TRST"
330,335,320,330,30200,"2014-07-21","TRST"
320,335,320,320,150200,"2014-07-22","TRST"
333,333,330,333,16500,"2014-07-23","TRST"
320,320,320,320,5800,"2014-07-24","TRST"
333,333,333,333,800,"2014-07-25","TRST"
339,339,339,339,600,"2014-08-04","TRST"
339,339,339,339,400,"2014-08-05","TRST"
345,345,330,345,2500,"2014-08-06","TRST"
345,345,345,345,20000,"2014-08-07","TRST"
345,345,345,345,0,"2014-08-08","TRST"
345,345,345,345,0,"2014-08-11","TRST"
344,344,344,344,5800,"2014-08-12","TRST"
345,345,345,345,100,"2014-08-13","TRST"
344,348,344,344,446000,"2014-08-14","TRST"
349,350,349,349,200,"2014-08-15","TRST"
349,349,349,349,0,"2014-08-18","TRST"
349,349,349,349,0,"2014-08-19","TRST"
345,345,340,345,600,"2014-08-20","TRST"
349,349,349,349,100,"2014-08-21","TRST"
349,349,349,349,0,"2014-08-22","TRST"
349,349,349,349,100,"2014-08-25","TRST"
349,349,349,349,0,"2014-08-26","TRST"
349,349,349,349,100,"2014-08-27","TRST"
349,349,349,349,0,"2014-08-28","TRST"
347,347,291,347,5200,"2014-08-29","TRST"
349,349,346,349,200,"2014-09-01","TRST"
349,349,349,349,2300,"2014-09-02","TRST"
349,349,349,349,0,"2014-09-03","TRST"
349,349,349,349,100,"2014-09-04","TRST"
349,349,349,349,100,"2014-09-05","TRST"
348,348,328,348,25000,"2014-09-08","TRST"
349,349,349,349,100,"2014-09-09","TRST"
349,349,349,349,0,"2014-09-10","TRST"
348,348,348,348,100,"2014-09-11","TRST"
345,345,345,345,1000,"2014-09-12","TRST"
345,345,345,345,200,"2014-09-15","TRST"
345,349,345,345,500,"2014-09-16","TRST"
349,349,349,349,100,"2014-09-17","TRST"
349,349,349,349,0,"2014-09-18","TRST"
349,349,268,349,396500,"2014-09-19","TRST"
349,350,349,349,115100,"2014-09-22","TRST"
349,349,349,349,0,"2014-09-23","TRST"
349,349,349,349,0,"2014-09-24","TRST"
355,355,355,355,5100,"2014-09-25","TRST"
349,350,267,349,2400,"2014-09-26","TRST"
349,350,349,349,400,"2014-09-29","TRST"
350,350,350,350,100,"2014-09-30","TRST"
350,355,350,350,200,"2014-10-01","TRST"
350,350,350,350,0,"2014-10-02","TRST"
350,350,350,350,0,"2014-10-03","TRST"
349,349,349,349,400,"2014-10-06","TRST"
345,355,345,345,300,"2014-10-07","TRST"
349,349,349,349,100,"2014-10-08","TRST"
349,349,349,349,100,"2014-10-09","TRST"
355,355,355,355,100,"2014-10-10","TRST"
355,355,355,355,0,"2014-10-13","TRST"
355,355,355,355,100,"2014-10-14","TRST"
355,355,355,355,0,"2014-10-15","TRST"
354,354,354,354,100,"2014-10-16","TRST"
354,354,330,354,12800,"2014-10-17","TRST"
360,360,360,360,100,"2014-10-20","TRST"
360,360,360,360,100,"2014-10-21","TRST"
360,360,360,360,0,"2014-10-22","TRST"
355,355,355,355,100,"2014-10-23","TRST"
355,355,355,355,0,"2014-10-24","TRST"
400,400,355,400,28200,"2014-10-27","TRST"
400,400,400,400,0,"2014-10-28","TRST"
400,400,400,400,0,"2014-10-29","TRST"
400,400,400,400,0,"2014-10-30","TRST"
381,381,381,381,100,"2014-10-31","TRST"
390,390,390,390,10100,"2014-11-03","TRST"
388,388,388,388,100,"2014-11-04","TRST"
399,399,399,399,100,"2014-11-05","TRST"
399,399,399,399,0,"2014-11-06","TRST"
399,399,399,399,0,"2014-11-07","TRST"
399,399,399,399,0,"2014-11-10","TRST"
399,399,399,399,0,"2014-11-11","TRST"
399,399,399,399,0,"2014-11-12","TRST"
355,380,355,355,21400,"2014-11-13","TRST"
359,360,335,359,756600,"2014-11-14","TRST"
359,380,355,375,115300,"2014-11-17","TRST"
374,374,357,374,700,"2014-11-18","TRST"
374,375,355,374,205200,"2014-11-19","TRST"
360,375,360,360,239900,"2014-11-20","TRST"
370,370,370,370,500,"2014-11-21","TRST"
366,370,365,366,179800,"2014-11-24","TRST"
365,375,350,365,592200,"2014-11-25","TRST"
375,375,365,375,667300,"2014-11-26","TRST"
374,376,370,374,27300,"2014-11-27","TRST"
385,385,385,385,100,"2014-11-28","TRST"
370,370,370,370,139800,"2014-12-01","TRST"
375,375,375,375,205100,"2014-12-02","TRST"
385,385,370,370,50100,"2014-12-03","TRST"
365,370,360,370,167300,"2014-12-04","TRST"
375,375,355,375,3900,"2014-12-05","TRST"
383,383,360,383,161200,"2014-12-08","TRST"
370,385,370,380,29800,"2014-12-09","TRST"
390,390,370,384,5800,"2014-12-10","TRST"
383,383,383,383,200,"2014-12-11","TRST"
366,380,366,380,700,"2014-12-12","TRST"
375,378,366,378,5200,"2014-12-15","TRST"
362,380,362,378,51500,"2014-12-16","TRST"
380,380,358,375,7200,"2014-12-17","TRST"
375,380,375,375,125100,"2014-12-18","TRST"
370,375,365,375,93000,"2014-12-19","TRST"
379,379,365,379,11100,"2014-12-22","TRST"
380,380,380,380,100,"2014-12-23","TRST"
352,380,352,377,7600,"2014-12-24","TRST"
375,377,375,377,200,"2014-12-29","TRST"
368,380,368,380,12800,"2014-12-30","TRST"
380,380,380,380,0,"2015-01-02","TRST"
370,380,370,370,31800,"2015-01-05","TRST"
380,385,375,385,6700,"2015-01-06","TRST"
385,385,385,385,0,"2015-01-07","TRST"
380,380,375,375,68700,"2015-01-08","TRST"
375,375,375,375,0,"2015-01-09","TRST"
380,380,380,380,100,"2015-01-12","TRST"
380,380,380,380,0,"2015-01-13","TRST"
380,380,380,380,0,"2015-01-14","TRST"
380,380,380,380,100,"2015-01-15","TRST"
380,380,380,380,0,"2015-01-16","TRST"
380,380,380,380,0,"2015-01-19","TRST"
380,380,380,380,0,"2015-01-20","TRST"
370,375,370,375,9400,"2015-01-21","TRST"
375,375,375,375,0,"2015-01-22","TRST"
375,375,375,375,0,"2015-01-23","TRST"
375,375,375,375,0,"2015-01-26","TRST"
370,370,370,370,112100,"2015-01-27","TRST"
370,370,370,370,50000,"2015-01-28","TRST"
370,370,370,370,49900,"2015-01-29","TRST"
370,375,370,375,95000,"2015-01-30","TRST"
385,385,385,385,8600,"2015-02-02","TRST"
385,385,385,385,0,"2015-02-03","TRST"
370,370,370,370,88000,"2015-02-04","TRST"
370,370,370,370,0,"2015-02-05","TRST"
370,370,370,370,0,"2015-02-06","TRST"
385,385,385,385,100,"2015-02-09","TRST"
385,385,385,385,0,"2015-02-10","TRST"
385,385,385,385,0,"2015-02-11","TRST"
385,385,385,385,0,"2015-02-12","TRST"
385,385,385,385,0,"2015-02-13","TRST"
385,385,385,385,0,"2015-02-16","TRST"
385,385,385,385,0,"2015-02-17","TRST"
385,385,385,385,0,"2015-02-18","TRST"
340,350,340,342,287700,"2015-02-20","TRST"
342,346,335,340,247100,"2015-02-23","TRST"
342,342,335,340,5700,"2015-02-24","TRST"
325,334,321,321,58800,"2015-02-25","TRST"
334,335,317,333,32000,"2015-02-26","TRST"
333,350,332,350,19000,"2015-02-27","TRST"
350,350,350,350,0,"2015-03-02","TRST"
350,350,350,350,0,"2015-03-03","TRST"
370,370,349,349,1100,"2015-03-04","TRST"
368,368,368,368,100,"2015-03-05","TRST"
368,368,368,368,0,"2015-03-06","TRST"
368,368,368,368,0,"2015-03-09","TRST"
368,368,368,368,0,"2015-03-10","TRST"
368,368,368,368,0,"2015-03-11","TRST"
368,368,368,368,0,"2015-03-12","TRST"
368,368,368,368,0,"2015-03-13","TRST"
368,368,368,368,0,"2015-03-16","TRST"
368,368,368,368,0,"2015-03-17","TRST"
368,368,368,368,0,"2015-03-18","TRST"
375,375,375,375,100,"2015-03-19","TRST"
375,375,375,375,0,"2015-03-20","TRST"
375,375,375,375,0,"2015-03-23","TRST"
380,380,380,380,100,"2015-03-24","TRST"
345,345,345,345,500,"2015-03-25","TRST"
345,345,345,345,0,"2015-03-26","TRST"
330,330,330,330,1400,"2015-03-27","TRST"
339,339,339,339,25100,"2015-03-30","TRST"
351,360,322,325,32100,"2015-03-31","TRST"
325,325,325,325,0,"2015-04-01","TRST"
340,345,335,337,800,"2015-04-02","TRST"
320,360,305,308,62100,"2015-04-06","TRST"
325,335,325,335,200,"2015-04-07","TRST"
335,335,335,335,0,"2015-04-08","TRST"
330,335,310,335,2500,"2015-04-09","TRST"
340,340,320,325,22500,"2015-04-10","TRST"
320,330,307,320,58200,"2015-04-13","TRST"
320,320,307,320,5600,"2015-04-14","TRST"
320,320,320,320,0,"2015-04-15","TRST"
307,319,307,307,11500,"2015-04-16","TRST"
319,319,306,316,700,"2015-04-17","TRST"
320,320,305,312,1200,"2015-04-20","TRST"
318,319,307,317,23100,"2015-04-21","TRST"
318,318,307,316,56400,"2015-04-22","TRST"
316,316,316,316,0,"2015-04-23","TRST"
318,320,318,320,200,"2015-04-24","TRST"
320,320,320,320,0,"2015-04-27","TRST"
306,310,300,310,6200,"2015-04-28","TRST"
318,320,315,315,1300,"2015-04-29","TRST"
310,310,310,310,1000,"2015-04-30","TRST"
305,315,305,315,200,"2015-05-04","TRST"
318,318,318,318,100,"2015-05-05","TRST"
320,320,320,320,100,"2015-05-06","TRST"
320,320,320,320,0,"2015-05-07","TRST"
320,320,320,320,0,"2015-05-08","TRST"
305,315,305,307,4100,"2015-05-11","TRST"
307,312,299,300,14500,"2015-05-12","TRST"
320,320,310,310,19800,"2015-05-13","TRST"
315,315,315,315,100,"2015-05-15","TRST"
308,318,308,318,2100,"2015-05-18","TRST"
319,319,319,319,600,"2015-05-19","TRST"
319,319,319,319,1000,"2015-05-20","TRST"
319,319,310,319,900,"2015-05-21","TRST"
319,319,319,319,0,"2015-05-22","TRST"
302,309,302,309,1100,"2015-05-25","TRST"
319,319,309,309,800,"2015-05-26","TRST"
309,309,302,302,4500,"2015-05-27","TRST"
308,308,308,308,100,"2015-05-28","TRST"
308,308,308,308,0,"2015-05-29","TRST"
315,315,308,312,300,"2015-06-01","TRST"
303,303,303,303,800,"2015-06-03","TRST"
319,319,304,315,2700,"2015-06-04","TRST"
315,315,315,315,0,"2015-06-05","TRST"
315,315,315,315,0,"2015-06-08","TRST"
315,315,315,315,0,"2015-06-09","TRST"
285,285,285,285,500,"2015-06-10","TRST"
305,310,305,308,1100,"2015-06-11","TRST"
319,319,290,290,86400,"2015-06-12","TRST"
290,300,290,299,26600,"2015-06-15","TRST"
299,299,299,299,0,"2015-06-16","TRST"
300,300,290,293,21600,"2015-06-17","TRST"
310,315,310,315,200,"2015-06-18","TRST"
319,319,319,319,100,"2015-06-19","TRST"
319,319,319,319,0,"2015-06-22","TRST"
300,300,300,300,1100,"2015-06-23","TRST"
300,300,300,300,0,"2015-06-24","TRST"
290,290,290,290,51500,"2015-06-25","TRST"
280,280,280,280,1400,"2015-06-26","TRST"
280,280,280,280,1400,"2015-06-29","TRST"
272,285,270,271,100300,"2015-06-30","TRST"
270,270,261,270,56900,"2015-07-01","TRST"
290,290,285,290,1100,"2015-07-02","TRST"
300,300,300,300,400,"2015-07-03","TRST"
319,319,319,319,200,"2015-07-06","TRST"
319,319,319,319,0,"2015-07-07","TRST"
319,319,319,319,0,"2015-07-08","TRST"
319,319,319,319,0,"2015-07-09","TRST"
319,319,319,319,0,"2015-07-10","TRST"
319,319,319,319,0,"2015-07-13","TRST"
260,278,260,278,74200,"2015-07-14","TRST"
290,290,260,260,8500,"2015-07-15","TRST"
280,280,278,278,200,"2015-07-22","TRST"
260,277,258,258,633700,"2015-07-23","TRST"
270,270,258,266,33100,"2015-07-24","TRST"
300,300,258,265,500300,"2015-07-27","TRST"
285,285,258,265,441200,"2015-07-28","TRST"
265,265,260,260,7700,"2015-07-29","TRST"
258,275,258,275,18700,"2015-07-30","TRST"
260,279,258,258,31300,"2015-07-31","TRST"
258,260,258,258,360200,"2015-08-03","TRST"
270,270,258,258,142900,"2015-08-04","TRST"
264,264,258,261,18900,"2015-08-05","TRST"
259,270,258,270,253900,"2015-08-06","TRST"
275,285,275,285,2200,"2015-08-07","TRST"
258,275,258,275,157900,"2015-08-10","TRST"
285,285,259,273,1900,"2015-08-11","TRST"
235,255,235,255,700,"2015-08-12","TRST"
275,275,235,235,1288100,"2015-08-13","TRST"
249,249,235,235,806100,"2015-08-14","TRST"
250,250,250,250,100,"2015-08-18","TRST"
250,250,250,250,600,"2015-08-19","TRST"
250,250,250,250,0,"2015-08-20","TRST"
230,230,210,212,16300,"2015-08-21","TRST"
200,200,200,200,2100,"2015-08-24","TRST"
200,200,200,200,0,"2015-08-25","TRST"
210,210,210,210,100,"2015-08-26","TRST"
210,210,210,210,0,"2015-08-27","TRST"
208,208,208,208,1100,"2015-08-28","TRST"
209,209,209,209,10000,"2015-08-31","TRST"
199,202,199,201,4300,"2015-09-01","TRST"
213,213,213,213,100,"2015-09-02","TRST"
213,213,213,213,0,"2015-09-03","TRST"
217,217,217,217,100,"2015-09-04","TRST"
217,217,217,217,0,"2015-09-07","TRST"
215,215,215,215,100,"2015-09-08","TRST"
200,200,200,200,7200,"2015-09-09","TRST"
200,200,200,200,5000,"2015-09-10","TRST"
214,214,214,214,100,"2015-09-11","TRST"
221,221,221,221,100,"2015-09-14","TRST"
240,240,200,210,3200,"2015-09-15","TRST"
210,210,210,210,100,"2015-09-16","TRST"
210,210,210,210,0,"2015-09-17","TRST"
221,225,201,202,1200,"2015-09-18","TRST"
221,221,209,209,200,"2015-09-21","TRST"
215,215,207,207,1100,"2015-09-22","TRST"
207,207,207,207,0,"2015-09-23","TRST"
210,210,210,210,100,"2015-09-25","TRST"
220,220,195,195,800,"2015-09-28","TRST"
210,210,195,205,1200,"2015-09-29","TRST"
210,210,196,200,500,"2015-09-30","TRST"
200,205,200,205,2600,"2015-10-01","TRST"
205,205,205,205,100,"2015-10-02","TRST"
210,210,210,210,100,"2015-10-05","TRST"
215,230,195,205,8800,"2015-10-06","TRST"
210,235,200,200,12200,"2015-10-07","TRST"
210,216,200,200,7800,"2015-10-08","TRST"
210,220,205,220,1300,"2015-10-09","TRST"
215,219,210,210,60600,"2015-10-12","TRST"
225,228,218,218,1600,"2015-10-13","TRST"
218,220,218,220,200,"2015-10-15","TRST"
221,221,201,205,500,"2015-10-16","TRST"
210,210,210,210,100,"2015-10-19","TRST"
220,250,206,210,3100,"2015-10-20","TRST"
230,240,215,215,35500,"2015-10-21","TRST"
215,240,215,240,2000,"2015-10-22","TRST"
225,240,225,240,200,"2015-10-23","TRST"
240,240,240,240,0,"2015-10-26","TRST"
240,240,240,240,100,"2015-10-27","TRST"
240,240,240,240,0,"2015-10-28","TRST"
230,230,230,230,2000,"2015-10-29","TRST"
235,235,235,235,100,"2015-10-30","TRST"
235,235,235,235,0,"2015-11-02","TRST"
254,293,254,290,1006000,"2015-11-03","TRST"
280,305,275,284,47500,"2015-11-04","TRST"
282,290,282,285,65800,"2015-11-05","TRST"
285,290,285,290,10100,"2015-11-06","TRST"
300,305,290,299,506600,"2015-11-09","TRST"
300,325,300,325,637000,"2015-11-10","TRST"
335,335,315,315,52800,"2015-11-11","TRST"
320,325,300,322,767300,"2015-11-12","TRST"
310,325,310,316,81200,"2015-11-13","TRST"
297,330,297,325,5200,"2015-11-16","TRST"
300,300,293,300,32200,"2015-11-17","TRST"
284,304,284,304,18800,"2015-11-18","TRST"
305,324,300,320,31500,"2015-11-19","TRST"
320,320,320,320,14600,"2015-11-20","TRST"
320,320,300,320,110100,"2015-11-23","TRST"
320,320,305,320,680400,"2015-11-24","TRST"
325,345,325,325,100600,"2015-11-25","TRST"
325,338,300,320,130100,"2015-11-26","TRST"
300,325,300,325,190100,"2015-11-27","TRST"
305,325,300,325,380600,"2015-11-30","TRST"
325,330,320,325,270900,"2015-12-01","TRST"
325,330,320,325,1080400,"2015-12-02","TRST"
325,329,320,325,670200,"2015-12-03","TRST"
329,330,320,320,28400,"2015-12-04","TRST"
325,325,325,325,100,"2015-12-07","TRST"
315,315,315,315,8500,"2015-12-08","TRST"
315,315,315,315,0,"2015-12-09","TRST"
320,320,315,320,11700,"2015-12-10","TRST"
305,315,305,315,15200,"2015-12-11","TRST"
315,325,295,300,90600,"2015-12-14","TRST"
315,315,302,305,110400,"2015-12-15","TRST"
315,315,300,306,90400,"2015-12-16","TRST"
315,315,305,305,45300,"2015-12-17","TRST"
315,315,305,305,10600,"2015-12-18","TRST"
300,315,300,310,31300,"2015-12-21","TRST"
300,315,300,315,5400,"2015-12-22","TRST"
315,315,311,311,154700,"2015-12-23","TRST"
315,315,310,315,80000,"2015-12-28","TRST"
310,315,310,315,170000,"2015-12-29","TRST"
315,315,310,310,10100,"2015-12-30","TRST"
315,320,315,320,10400,"2016-01-04","TRST"
315,315,315,315,9600,"2016-01-05","TRST"
315,320,300,300,10200,"2016-01-06","TRST"
315,315,310,315,575700,"2016-01-07","TRST"
315,315,315,315,424300,"2016-01-08","TRST"
315,315,315,315,790100,"2016-01-11","TRST"
315,315,305,315,582600,"2016-01-12","TRST"
315,315,310,315,127700,"2016-01-13","TRST"
315,315,310,310,111500,"2016-01-14","TRST"
307,307,307,307,100,"2016-01-15","TRST"
301,301,301,301,100,"2016-01-18","TRST"
305,305,305,305,25100,"2016-01-19","TRST"
301,301,301,301,50000,"2016-01-20","TRST"
301,301,301,301,48500,"2016-01-21","TRST"
301,301,301,301,0,"2016-01-22","TRST"
301,301,301,301,0,"2016-01-25","TRST"
301,301,301,301,0,"2016-01-26","TRST"
301,301,301,301,100,"2016-01-27","TRST"
301,301,301,301,0,"2016-01-28","TRST"
295,295,295,295,15100,"2016-01-29","TRST"
295,295,295,295,0,"2016-02-01","TRST"
290,290,290,290,500,"2016-02-02","TRST"
290,290,290,290,0,"2016-02-03","TRST"
275,301,275,301,1200,"2016-02-04","TRST"
300,300,281,281,20100,"2016-02-05","TRST"
300,309,300,300,146100,"2016-02-09","TRST"
300,300,300,300,0,"2016-02-10","TRST"
310,310,310,310,100,"2016-02-11","TRST"
295,300,295,300,50000,"2016-02-12","TRST"
295,309,295,309,300,"2016-02-15","TRST"
295,295,295,295,100,"2016-02-16","TRST"
300,315,300,300,90100,"2016-02-17","TRST"
295,295,295,295,100,"2016-02-18","TRST"
300,300,300,300,46700,"2016-02-19","TRST"
295,300,295,298,20200,"2016-02-22","TRST"
295,309,295,305,600,"2016-02-23","TRST"
295,305,295,305,200,"2016-02-24","TRST"
300,300,300,300,462100,"2016-02-25","TRST"
300,300,300,300,2e+05,"2016-02-26","TRST"
295,302,295,302,200,"2016-02-29","TRST"
295,314,295,314,200,"2016-03-01","TRST"
300,314,300,314,200,"2016-03-02","TRST"
295,315,295,315,500,"2016-03-03","TRST"
300,300,300,300,100,"2016-03-04","TRST"
300,300,300,300,30000,"2016-03-07","TRST"
300,300,300,300,0,"2016-03-08","TRST"
300,300,300,300,300,"2016-03-10","TRST"
301,315,300,300,5300,"2016-03-11","TRST"
300,300,300,300,0,"2016-03-14","TRST"
300,315,300,315,9700,"2016-03-15","TRST"
303,303,303,303,100,"2016-03-16","TRST"
301,313,301,303,300,"2016-03-17","TRST"
314,314,304,304,200,"2016-03-18","TRST"
300,300,300,300,20100,"2016-03-21","TRST"
300,313,300,303,300,"2016-03-22","TRST"
314,314,300,300,9600,"2016-03-23","TRST"
302,314,302,314,1000,"2016-03-24","TRST"
302,302,302,302,1000,"2016-03-28","TRST"
306,314,306,314,200,"2016-03-29","TRST"
314,314,314,314,0,"2016-03-30","TRST"
302,315,302,303,6400,"2016-03-31","TRST"
314,314,303,303,1500,"2016-04-01","TRST"
303,303,290,302,3300,"2016-04-04","TRST"
293,296,290,291,240400,"2016-04-05","TRST"
305,305,305,305,100,"2016-04-06","TRST"
295,299,295,296,12500,"2016-04-07","TRST"
296,296,296,296,0,"2016-04-08","TRST"
296,296,296,296,0,"2016-04-11","TRST"
290,290,290,290,15000,"2016-04-12","TRST"
290,290,290,290,0,"2016-04-13","TRST"
290,290,290,290,0,"2016-04-14","TRST"
290,290,290,290,0,"2016-04-15","TRST"
290,290,290,290,0,"2016-04-18","TRST"
290,290,290,290,0,"2016-04-19","TRST"
303,303,288,303,3500,"2016-04-20","TRST"
303,303,283,290,8300,"2016-04-21","TRST"
300,300,300,300,100,"2016-04-22","TRST"
300,300,280,300,2100,"2016-04-25","TRST"
308,308,308,308,100,"2016-04-26","TRST"
308,310,280,280,9900,"2016-04-27","TRST"
275,303,275,303,300,"2016-04-28","TRST"
310,310,310,310,300,"2016-04-29","TRST"
310,310,310,310,100,"2016-05-02","TRST"
310,310,310,310,3500,"2016-05-03","TRST"
310,310,280,284,11900,"2016-05-04","TRST"
300,300,300,300,100,"2016-05-09","TRST"
300,310,270,270,400,"2016-05-10","TRST"
270,270,246,262,6700,"2016-05-11","TRST"
288,290,276,286,900,"2016-05-12","TRST"
276,278,268,278,900,"2016-05-13","TRST"
260,268,252,268,1600,"2016-05-16","TRST"
268,290,268,290,400,"2016-05-17","TRST"
290,290,290,290,0,"2016-05-18","TRST"
288,288,268,270,4400,"2016-05-19","TRST"
268,300,268,300,451900,"2016-05-20","TRST"
300,300,294,300,323600,"2016-05-23","TRST"
300,300,300,300,155100,"2016-05-24","TRST"
300,300,300,300,51100,"2016-05-25","TRST"
300,300,300,300,25000,"2016-05-26","TRST"
300,316,300,316,628600,"2016-05-27","TRST"
316,316,316,316,575900,"2016-05-30","TRST"
318,318,314,316,68700,"2016-05-31","TRST"
318,318,318,318,100,"2016-06-01","TRST"
316,316,316,316,6700,"2016-06-02","TRST"
316,316,316,316,0,"2016-06-03","TRST"
316,316,316,316,200500,"2016-06-06","TRST"
316,316,316,316,10000,"2016-06-07","TRST"
320,320,320,320,88700,"2016-06-08","TRST"
322,322,322,322,100,"2016-06-09","TRST"
320,320,320,320,475000,"2016-06-10","TRST"
320,320,320,320,0,"2016-06-13","TRST"
320,320,320,320,0,"2016-06-14","TRST"
320,320,320,320,10000,"2016-06-15","TRST"
320,320,320,320,0,"2016-06-16","TRST"
320,320,320,320,0,"2016-06-17","TRST"
320,320,320,320,0,"2016-06-20","TRST"
320,320,320,320,100,"2016-06-21","TRST"
320,320,320,320,0,"2016-06-22","TRST"
300,300,300,300,100,"2016-06-23","TRST"
300,300,300,300,0,"2016-06-24","TRST"
300,300,300,300,0,"2016-06-27","TRST"
310,310,308,310,30100,"2016-06-28","TRST"
310,310,310,310,12500,"2016-06-29","TRST"
310,310,310,310,0,"2016-06-30","TRST"
324,326,324,326,5031700,"2016-07-01","TRST"
326,326,326,326,0,"2016-07-11","TRST"
326,326,326,326,0,"2016-07-12","TRST"
326,330,326,330,262800,"2016-07-13","TRST"
330,330,330,330,370000,"2016-07-14","TRST"
330,330,330,330,26100,"2016-07-15","TRST"
330,330,330,330,1e+05,"2016-07-18","TRST"
330,336,330,330,145100,"2016-07-19","TRST"
330,330,330,330,75300,"2016-07-20","TRST"
330,330,330,330,13000,"2016-07-21","TRST"
330,336,330,330,62700,"2016-07-22","TRST"
330,330,330,330,6400,"2016-07-25","TRST"
330,330,330,330,14000,"2016-07-26","TRST"
330,330,330,330,30000,"2016-07-27","TRST"
330,330,330,330,20000,"2016-07-28","TRST"
330,330,330,330,60000,"2016-07-29","TRST"
330,330,328,330,139500,"2016-08-01","TRST"
330,330,330,330,15000,"2016-08-02","TRST"
330,332,330,330,1225600,"2016-08-03","TRST"
330,332,330,330,493900,"2016-08-04","TRST"
330,330,330,330,192800,"2016-08-05","TRST"
338,340,330,330,11700,"2016-08-08","TRST"
340,340,340,340,100,"2016-08-09","TRST"
330,330,330,330,40000,"2016-08-10","TRST"
330,330,330,330,811400,"2016-08-11","TRST"
330,330,330,330,0,"2016-08-12","TRST"
330,330,330,330,0,"2016-08-15","TRST"
330,330,330,330,0,"2016-08-16","TRST"
328,330,328,330,86500,"2016-08-18","TRST"
332,332,332,332,2000,"2016-08-19","TRST"
326,326,324,324,25000,"2016-08-22","TRST"
324,324,320,320,40000,"2016-08-23","TRST"
314,314,314,314,100,"2016-08-24","TRST"
314,314,314,314,0,"2016-08-25","TRST"
314,314,314,314,0,"2016-08-26","TRST"
314,314,314,314,0,"2016-08-29","TRST"
314,314,314,314,0,"2016-08-30","TRST"
314,314,314,314,0,"2016-08-31","TRST"
314,314,314,314,0,"2016-09-01","TRST"
314,314,314,314,0,"2016-09-02","TRST"
314,314,314,314,0,"2016-09-05","TRST"
314,314,314,314,0,"2016-09-06","TRST"
314,314,314,314,0,"2016-09-07","TRST"
314,314,314,314,0,"2016-09-08","TRST"
310,310,310,310,26000,"2016-09-09","TRST"
310,310,310,310,0,"2016-09-13","TRST"
310,310,310,310,0,"2016-09-14","TRST"
310,310,310,310,0,"2016-09-15","TRST"
310,310,310,310,0,"2016-09-16","TRST"
310,310,310,310,0,"2016-09-19","TRST"
310,310,310,310,0,"2016-09-20","TRST"
310,310,310,310,0,"2016-09-21","TRST"
310,310,310,310,0,"2016-09-22","TRST"
310,310,310,310,100,"2016-09-23","TRST"
280,280,280,280,1e+05,"2016-09-26","TRST"
296,296,296,296,21000,"2016-09-27","TRST"
296,296,296,296,0,"2016-09-28","TRST"
296,296,296,296,2000,"2016-09-29","TRST"
296,296,296,296,0,"2016-09-30","TRST"
280,280,274,276,132700,"2016-10-03","TRST"
272,272,272,272,7500,"2016-10-04","TRST"
258,258,258,258,4100,"2016-10-05","TRST"
258,258,258,258,0,"2016-10-06","TRST"
258,258,258,258,0,"2016-10-07","TRST"
258,258,258,258,0,"2016-10-10","TRST"
258,258,258,258,0,"2016-10-11","TRST"
258,258,258,258,0,"2016-10-12","TRST"
258,258,258,258,0,"2016-10-13","TRST"
258,258,258,258,0,"2016-10-14","TRST"
258,258,258,258,0,"2016-10-17","TRST"
258,258,258,258,0,"2016-10-18","TRST"
258,258,258,258,0,"2016-10-19","TRST"
258,258,258,258,0,"2016-10-20","TRST"
278,278,278,278,100,"2016-10-21","TRST"
278,278,278,278,0,"2016-10-24","TRST"
278,278,278,278,7500,"2016-10-25","TRST"
280,280,280,280,1e+05,"2016-10-26","TRST"
280,280,280,280,100500,"2016-10-27","TRST"
256,256,252,252,578100,"2016-10-28","TRST"
256,256,240,240,183700,"2016-10-31","TRST"
250,250,242,242,700,"2016-11-01","TRST"
240,240,226,230,425300,"2016-11-02","TRST"
230,230,230,230,0,"2016-11-03","TRST"
230,230,230,230,0,"2016-11-04","TRST"
226,226,208,220,150000,"2016-11-07","TRST"
240,240,216,216,200100,"2016-11-08","TRST"
216,216,216,216,0,"2016-11-09","TRST"
236,236,234,234,36400,"2016-11-10","TRST"
234,234,234,234,0,"2016-11-11","TRST"
240,286,240,278,4830100,"2016-11-14","TRST"
280,280,252,252,229800,"2016-11-15","TRST"
276,280,270,280,1169300,"2016-11-16","TRST"
280,300,280,300,273900,"2016-11-17","TRST"
300,302,300,302,225000,"2016-11-18","TRST"
300,300,300,300,35600,"2016-11-21","TRST"
300,300,300,300,212600,"2016-11-22","TRST"
300,300,300,300,115500,"2016-11-23","TRST"
300,302,300,300,384100,"2016-11-24","TRST"
300,300,300,300,40200,"2016-11-25","TRST"
300,304,300,300,18800,"2016-11-28","TRST"
304,304,304,304,2600,"2016-11-29","TRST"
300,306,300,306,600,"2016-11-30","TRST"
306,306,306,306,0,"2016-12-01","TRST"
300,300,300,300,1800,"2016-12-02","TRST"
300,300,300,300,821300,"2016-12-05","TRST"
300,300,300,300,0,"2016-12-06","TRST"
300,304,300,300,631900,"2016-12-07","TRST"
300,300,300,300,10000,"2016-12-08","TRST"
300,300,300,300,98800,"2016-12-09","TRST"
302,302,302,302,400,"2016-12-13","TRST"
300,304,300,304,1300,"2016-12-14","TRST"
304,304,304,304,0,"2016-12-15","TRST"
300,300,300,300,163500,"2016-12-16","TRST"
300,300,300,300,18500,"2016-12-19","TRST"
300,300,300,300,26000,"2016-12-20","TRST"
300,300,300,300,360000,"2016-12-21","TRST"
300,300,300,300,215100,"2016-12-22","TRST"
300,300,300,300,50000,"2016-12-23","TRST"
318,318,300,300,30000,"2016-12-27","TRST"
300,300,296,296,60000,"2016-12-28","TRST"
300,300,296,300,561000,"2016-12-29","TRST"
300,300,300,300,181700,"2016-12-30","TRST"
300,300,300,300,0,"2017-01-02","TRST"
300,300,296,296,60000,"2017-01-03","TRST"
300,300,300,300,10000,"2017-01-04","TRST"
300,300,296,296,277500,"2017-01-05","TRST"
300,300,296,296,120000,"2017-01-06","TRST"
300,300,294,294,180000,"2017-01-09","TRST"
300,300,300,300,42300,"2017-01-10","TRST"
300,300,296,300,60200,"2017-01-11","TRST"
300,300,294,298,231000,"2017-01-12","TRST"
300,300,300,300,88200,"2017-01-13","TRST"
300,300,300,300,0,"2017-01-16","TRST"
300,300,300,300,0,"2017-01-17","TRST"
300,300,300,300,1e+05,"2017-01-18","TRST"
300,300,300,300,10000,"2017-01-19","TRST"
300,300,300,300,0,"2017-01-20","TRST"
300,300,300,300,20000,"2017-01-23","TRST"
300,300,300,300,100,"2017-01-24","TRST"
300,300,300,300,30000,"2017-01-25","TRST"
300,300,300,300,0,"2017-01-26","TRST"
300,300,300,300,0,"2017-01-27","TRST"
310,310,310,310,50000,"2017-01-30","TRST"
310,310,310,310,0,"2017-01-31","TRST"
310,310,310,310,0,"2017-02-01","TRST"
300,300,300,300,55000,"2017-02-02","TRST"
300,300,300,300,0,"2017-02-03","TRST"
300,300,300,300,44900,"2017-02-06","TRST"
302,302,302,302,35100,"2017-02-07","TRST"
302,302,302,302,0,"2017-02-08","TRST"
302,302,302,302,0,"2017-02-09","TRST"
302,302,302,302,0,"2017-02-10","TRST"
302,302,302,302,0,"2017-02-13","TRST"
300,302,300,302,183600,"2017-02-14","TRST"
302,302,302,302,0,"2017-02-15","TRST"
302,302,302,302,100,"2017-02-16","TRST"
300,300,300,300,5000,"2017-02-17","TRST"
300,300,300,300,75100,"2017-02-20","TRST"
300,300,300,300,0,"2017-02-21","TRST"
310,310,310,310,100,"2017-02-22","TRST"
310,310,310,310,0,"2017-02-23","TRST"
310,310,310,310,0,"2017-02-24","TRST"
310,310,310,310,0,"2017-02-27","TRST"
308,308,308,308,1000,"2017-02-28","TRST"
308,308,308,308,0,"2017-03-01","TRST"
310,310,300,300,101700,"2017-03-02","TRST"
310,310,310,310,4300,"2017-03-03","TRST"
304,304,300,300,50000,"2017-03-06","TRST"
304,304,304,304,200,"2017-03-07","TRST"
302,302,300,300,50000,"2017-03-08","TRST"
300,300,300,300,0,"2017-03-09","TRST"
300,300,300,300,0,"2017-03-10","TRST"
300,300,300,300,150000,"2017-03-13","TRST"
300,300,300,300,0,"2017-03-14","TRST"
300,300,300,300,1e+05,"2017-03-15","TRST"
300,300,300,300,205500,"2017-03-16","TRST"
300,300,300,300,0,"2017-03-17","TRST"
310,310,308,308,200,"2017-03-20","TRST"
310,310,310,310,2500,"2017-03-21","TRST"
310,310,310,310,300,"2017-03-22","TRST"
310,318,310,310,57600,"2017-03-23","TRST"
300,300,300,300,125000,"2017-03-24","TRST"
310,310,310,310,100,"2017-03-27","TRST"
300,300,300,300,100,"2017-03-29","TRST"
314,314,312,312,3400,"2017-03-30","TRST"
318,318,310,312,32300,"2017-03-31","TRST"
310,310,310,310,18300,"2017-04-03","TRST"
320,340,316,316,7800,"2017-04-04","TRST"
322,322,322,322,100,"2017-04-05","TRST"
306,316,300,316,7400,"2017-04-06","TRST"
322,322,296,316,240800,"2017-04-07","TRST"
322,322,322,322,100,"2017-04-10","TRST"
322,322,322,322,0,"2017-04-11","TRST"
318,318,318,318,1700,"2017-04-12","TRST"
320,320,308,310,78000,"2017-04-13","TRST"
330,330,308,318,57000,"2017-04-17","TRST"
322,322,314,318,400,"2017-04-18","TRST"
318,318,318,318,0,"2017-04-19","TRST"
328,328,324,324,2600,"2017-04-20","TRST"
312,312,312,312,75000,"2017-04-21","TRST"
312,312,312,312,0,"2017-04-25","TRST"
302,312,302,312,2200,"2017-04-26","TRST"
316,318,310,318,39300,"2017-04-27","TRST"
310,312,300,310,54800,"2017-04-28","TRST"
310,318,310,318,500,"2017-05-02","TRST"
314,316,314,316,17800,"2017-05-03","TRST"
318,318,318,318,100,"2017-05-04","TRST"
320,320,320,320,100,"2017-05-05","TRST"
318,320,314,314,10000,"2017-05-08","TRST"
320,320,320,320,100,"2017-05-09","TRST"
340,340,312,312,62500,"2017-05-10","TRST"
324,324,300,304,43800,"2017-05-12","TRST"
310,310,310,310,100,"2017-05-15","TRST"
328,328,328,328,100,"2017-05-16","TRST"
306,306,302,304,150700,"2017-05-17","TRST"
300,306,300,306,8200,"2017-05-18","TRST"
300,306,300,306,18200,"2017-05-19","TRST"
306,310,306,310,549700,"2017-05-22","TRST"
310,310,308,308,13800,"2017-05-23","TRST"
306,306,306,306,1100,"2017-05-24","TRST"
314,320,314,320,2800,"2017-05-26","TRST"
300,324,300,322,300,"2017-05-29","TRST"
326,326,326,326,100,"2017-05-30","TRST"
328,328,326,328,5400,"2017-05-31","TRST"
328,328,328,328,0,"2017-06-01","TRST"
328,328,328,328,0,"2017-06-02","TRST"
326,328,326,328,10000,"2017-06-05","TRST"
328,328,328,328,0,"2017-06-06","TRST"
320,320,318,318,7600,"2017-06-07","TRST"
326,326,310,312,98100,"2017-06-08","TRST"
310,310,306,306,403800,"2017-06-09","TRST"
320,320,310,310,60100,"2017-06-12","TRST"
310,310,310,310,1100,"2017-06-13","TRST"
310,310,300,304,67700,"2017-06-14","TRST"
322,322,310,318,400,"2017-06-15","TRST"
326,326,314,314,30200,"2017-06-16","TRST"
332,332,320,330,49300,"2017-06-19","TRST"
320,328,320,328,11100,"2017-06-20","TRST"
324,328,324,324,72500,"2017-06-21","TRST"
326,328,324,324,41300,"2017-06-22","TRST"
324,324,324,324,0,"2017-06-23","TRST"
324,324,324,324,0,"2017-06-26","TRST"
324,324,324,324,0,"2017-06-27","TRST"
324,324,324,324,0,"2017-06-28","TRST"
324,324,324,324,0,"2017-06-29","TRST"
324,324,324,324,0,"2017-06-30","TRST"
324,328,310,324,466100,"2017-07-03","TRST"
324,324,324,324,500,"2017-07-04","TRST"
324,324,324,324,0,"2017-07-05","TRST"
324,324,324,324,20000,"2017-07-06","TRST"
324,324,314,324,254000,"2017-07-07","TRST"
324,324,324,324,100,"2017-07-10","TRST"
324,324,324,324,25600,"2017-07-11","TRST"
324,324,324,324,45000,"2017-07-12","TRST"
324,324,324,324,70200,"2017-07-13","TRST"
330,350,330,350,937400,"2017-07-14","TRST"
344,350,344,350,137700,"2017-07-17","TRST"
366,366,350,352,30500,"2017-07-18","TRST"
358,358,350,350,72000,"2017-07-19","TRST"
350,350,350,350,1448900,"2017-07-20","TRST"
350,352,350,352,1002500,"2017-07-21","TRST"
350,350,350,350,139500,"2017-07-24","TRST"
350,350,350,350,34000,"2017-07-25","TRST"
350,350,350,350,277500,"2017-07-26","TRST"
352,352,352,352,100,"2017-07-27","TRST"
350,350,350,350,2e+05,"2017-07-28","TRST"
362,362,350,350,50300,"2017-07-31","TRST"
356,356,356,356,800,"2017-08-01","TRST"
356,356,356,356,100,"2017-08-02","TRST"
356,356,356,356,0,"2017-08-03","TRST"
360,360,360,360,100,"2017-08-04","TRST"
360,360,350,350,100100,"2017-08-07","TRST"
360,360,360,360,100,"2017-08-08","TRST"
350,358,350,358,7100,"2017-08-09","TRST"
350,350,350,350,50000,"2017-08-10","TRST"
350,350,350,350,40000,"2017-08-11","TRST"
350,350,350,350,182200,"2017-08-14","TRST"
358,380,358,360,16900,"2017-08-15","TRST"
360,364,360,364,235200,"2017-08-16","TRST"
364,364,364,364,0,"2017-08-17","TRST"
358,368,350,368,242900,"2017-08-18","TRST"
362,366,362,366,18500,"2017-08-21","TRST"
362,374,362,374,50100,"2017-08-22","TRST"
378,378,374,374,82900,"2017-08-23","TRST"
378,380,372,380,39400,"2017-08-24","TRST"
376,384,376,384,57500,"2017-08-25","TRST"
392,392,392,392,200,"2017-08-28","TRST"
384,396,384,384,39400,"2017-08-29","TRST"
394,398,390,394,23600,"2017-08-30","TRST"
394,394,390,394,7600,"2017-08-31","TRST"
394,394,394,394,0,"2017-09-01","TRST"
390,390,390,390,5300,"2017-09-04","TRST"
390,390,390,390,0,"2017-09-05","TRST"
390,396,390,390,23400,"2017-09-06","TRST"
390,390,390,390,123900,"2017-09-07","TRST"
400,400,398,398,500,"2017-09-08","TRST"
398,398,398,398,29800,"2017-09-11","TRST"
400,400,390,390,141500,"2017-09-12","TRST"
390,390,390,390,30400,"2017-09-13","TRST"
390,390,390,390,111100,"2017-09-14","TRST"
390,390,390,390,600,"2017-09-15","TRST"
400,400,390,390,300,"2017-09-18","TRST"
390,390,390,390,252200,"2017-09-19","TRST"
400,400,400,400,200,"2017-09-20","TRST"
400,400,400,400,0,"2017-09-21","TRST"
400,400,400,400,0,"2017-09-22","TRST"
390,390,390,390,184000,"2017-09-25","TRST"
390,390,390,390,60000,"2017-09-26","TRST"
390,390,390,390,6700,"2017-09-27","TRST"
390,390,390,390,1500,"2017-09-28","TRST"
400,400,400,400,100,"2017-09-29","TRST"
400,400,400,400,0,"2017-10-02","TRST"
390,392,390,392,251400,"2017-10-03","TRST"
392,392,392,392,0,"2017-10-04","TRST"
402,402,392,392,86400,"2017-10-05","TRST"
392,392,392,392,1200,"2017-10-06","TRST"
392,392,392,392,0,"2017-10-09","TRST"
392,392,392,392,52500,"2017-10-10","TRST"
400,400,400,400,100,"2017-10-11","TRST"
400,400,400,400,0,"2017-10-12","TRST"
400,400,400,400,0,"2017-10-13","TRST"
390,400,390,400,10300,"2017-10-16","TRST"
400,400,400,400,0,"2017-10-17","TRST"
416,416,396,400,1200,"2017-10-18","TRST"
414,414,398,398,1100,"2017-10-19","TRST"
392,400,392,400,32600,"2017-10-20","TRST"
400,400,400,400,0,"2017-10-23","TRST"
398,398,398,398,1500,"2017-10-24","TRST"
398,398,398,398,300,"2017-10-25","TRST"
398,398,398,398,2100,"2017-10-26","TRST"
410,410,390,390,25400,"2017-10-27","TRST"
390,390,390,390,0,"2017-10-30","TRST"
390,390,390,390,0,"2017-10-31","TRST"
410,420,390,390,315000,"2017-11-01","TRST"
390,390,390,390,0,"2017-11-02","TRST"
390,398,390,398,63500,"2017-11-03","TRST"
390,390,388,388,514500,"2017-11-06","TRST"
388,388,388,388,7000,"2017-11-07","TRST"
388,388,388,388,0,"2017-11-08","TRST"
388,388,388,388,0,"2017-11-09","TRST"
388,388,388,388,0,"2017-11-10","TRST"
388,388,388,388,0,"2017-11-13","TRST"
388,388,388,388,700,"2017-11-14","TRST"
372,372,370,370,37000,"2017-11-15","TRST"
370,370,370,370,0,"2017-11-16","TRST"
370,370,370,370,6500,"2017-11-17","TRST"
372,372,372,372,100,"2017-11-20","TRST"
372,372,372,372,1500,"2017-11-21","TRST"
372,372,372,372,0,"2017-11-22","TRST"
380,388,380,388,36400,"2017-11-23","TRST"
390,390,388,388,50100,"2017-11-24","TRST"
370,370,370,370,200,"2017-11-27","TRST"
370,370,370,370,300,"2017-11-28","TRST"
370,388,370,388,32200,"2017-11-29","TRST"
388,388,388,388,17900,"2017-11-30","TRST"
388,388,388,388,0,"2017-12-01","TRST"
388,388,388,388,0,"2017-12-04","TRST"
380,380,378,378,17500,"2017-12-05","TRST"
384,384,384,384,32500,"2017-12-06","TRST"
380,380,380,380,50100,"2017-12-07","TRST"
370,370,370,370,25000,"2017-12-08","TRST"
370,370,370,370,0,"2017-12-11","TRST"
370,370,370,370,0,"2017-12-12","TRST"
370,370,370,370,0,"2017-12-13","TRST"
370,370,370,370,0,"2017-12-14","TRST"
370,370,370,370,789000,"2017-12-15","TRST"
370,370,370,370,0,"2017-12-18","TRST"
374,374,374,374,140000,"2017-12-19","TRST"
374,374,374,374,2300,"2017-12-20","TRST"
374,374,374,374,0,"2017-12-21","TRST"
374,374,374,374,0,"2017-12-22","TRST"
374,374,374,374,0,"2017-12-25","TRST"
374,374,374,374,0,"2017-12-26","TRST"
374,374,374,374,2900,"2017-12-27","TRST"
374,374,374,374,0,"2017-12-28","TRST"
374,374,374,374,234700,"2017-12-29","TRST"
374,374,374,374,0,"2018-01-01","TRST"
374,374,374,374,0,"2018-01-02","TRST"
374,374,360,360,750000,"2018-01-03","TRST"
382,382,382,382,100,"2018-01-04","TRST"
382,382,382,382,0,"2018-01-05","TRST"
386,386,386,386,300,"2018-01-08","TRST"
378,378,370,374,173600,"2018-01-09","TRST"
374,374,374,374,0,"2018-01-10","TRST"
374,374,370,370,61200,"2018-01-11","TRST"
380,384,380,384,55200,"2018-01-12","TRST"
384,384,380,384,304800,"2018-01-15","TRST"
386,386,384,384,2500,"2018-01-16","TRST"
384,384,384,384,0,"2018-01-17","TRST"
394,394,394,394,100,"2018-01-18","TRST"
394,394,394,394,0,"2018-01-19","TRST"
394,394,394,394,100,"2018-01-22","TRST"
394,394,394,394,0,"2018-01-23","TRST"
394,394,394,394,0,"2018-01-24","TRST"
394,394,394,394,0,"2018-01-25","TRST"
406,406,406,406,600,"2018-01-26","TRST"
406,406,406,406,0,"2018-01-29","TRST"
406,406,406,406,500,"2018-01-30","TRST"
406,406,406,406,100,"2018-01-31","TRST"
404,404,402,402,200,"2018-02-01","TRST"
390,408,390,408,2100,"2018-02-02","TRST"
402,402,402,402,200,"2018-02-05","TRST"
390,390,390,390,58100,"2018-02-06","TRST"
388,388,388,388,100,"2018-02-07","TRST"
388,388,388,388,20000,"2018-02-08","TRST"
388,388,388,388,0,"2018-02-09","TRST"
390,390,390,390,1e+05,"2018-02-12","TRST"
390,390,390,390,612800,"2018-02-13","TRST"
388,388,388,388,6700,"2018-02-14","TRST"
388,388,388,388,100,"2018-02-15","TRST"
388,388,388,388,0,"2018-02-16","TRST"
388,430,388,414,75800,"2018-02-19","TRST"
430,430,430,430,600,"2018-02-20","TRST"
388,406,388,396,118600,"2018-02-21","TRST"
410,426,388,388,8500,"2018-02-22","TRST"
392,410,392,410,200,"2018-02-23","TRST"
410,410,390,390,8100,"2018-02-26","TRST"
388,390,388,390,250000,"2018-02-27","TRST"
390,390,390,390,100,"2018-02-28","TRST"
384,390,384,390,200,"2018-03-01","TRST"
388,388,388,388,100,"2018-03-02","TRST"
388,388,388,388,150200,"2018-03-05","TRST"
388,388,388,388,50000,"2018-03-06","TRST"
388,388,388,388,0,"2018-03-07","TRST"
384,384,384,384,1000,"2018-03-08","TRST"
388,388,388,388,38400,"2018-03-09","TRST"
388,388,388,388,0,"2018-03-12","TRST"
388,388,388,388,0,"2018-03-13","TRST"
384,400,384,400,4100,"2018-03-14","TRST"
400,400,400,400,3500,"2018-03-15","TRST"
400,400,400,400,0,"2018-03-16","TRST"
384,384,384,384,75500,"2018-03-19","TRST"
384,384,384,384,0,"2018-03-20","TRST"
384,384,384,384,0,"2018-03-21","TRST"
384,384,384,384,100,"2018-03-22","TRST"
384,384,384,384,32600,"2018-03-23","TRST"
388,388,388,388,400,"2018-03-26","TRST"
388,388,388,388,0,"2018-03-27","TRST"
386,386,386,386,913500,"2018-03-28","TRST"
386,386,386,386,0,"2018-03-29","TRST"
386,386,386,386,0,"2018-03-30","TRST"
386,386,386,386,0,"2018-04-02","TRST"
386,386,386,386,0,"2018-04-03","TRST"
386,386,386,386,0,"2018-04-04","TRST"
384,384,384,384,200,"2018-04-05","TRST"
388,388,386,386,5100,"2018-04-06","TRST"
392,392,392,392,6600,"2018-04-09","TRST"
390,392,390,392,8200,"2018-04-10","TRST"
392,392,392,392,0,"2018-04-11","TRST"
392,392,392,392,0,"2018-04-12","TRST"
392,410,392,410,200,"2018-04-13","TRST"
406,406,404,404,300,"2018-04-16","TRST"
390,404,390,404,30200,"2018-04-17","TRST"
404,404,404,404,100,"2018-04-18","TRST"
404,404,404,404,300,"2018-04-19","TRST"
404,404,404,404,300,"2018-04-20","TRST"
404,404,404,404,0,"2018-04-23","TRST"
404,404,404,404,200,"2018-04-24","TRST"
384,406,384,406,25100,"2018-04-25","TRST"
390,390,384,386,70200,"2018-04-26","TRST"
384,386,384,384,650000,"2018-04-27","TRST"
384,384,384,384,127100,"2018-04-30","TRST"
384,384,384,384,0,"2018-05-01","TRST"
384,384,384,384,0,"2018-05-02","TRST"
384,384,384,384,1025000,"2018-05-03","TRST"
384,394,384,384,1e+05,"2018-05-04","TRST"
384,384,384,384,200,"2018-05-07","TRST"
384,394,384,384,316000,"2018-05-08","TRST"
384,384,384,384,190000,"2018-05-09","TRST"
384,384,384,384,0,"2018-05-10","TRST"
384,384,384,384,0,"2018-05-11","TRST"
384,384,384,384,67900,"2018-05-14","TRST"
384,384,384,384,50100,"2018-05-15","TRST"
384,384,384,384,1e+05,"2018-05-16","TRST"
384,384,384,384,0,"2018-05-17","TRST"
384,400,384,400,582700,"2018-05-18","TRST"
400,400,396,400,148100,"2018-05-21","TRST"
416,416,400,400,20100,"2018-05-22","TRST"
400,400,400,400,9500,"2018-05-23","TRST"
400,400,400,400,32100,"2018-05-24","TRST"
410,410,410,410,100,"2018-05-25","TRST"
410,410,410,410,0,"2018-05-28","TRST"
410,410,410,410,0,"2018-05-29","TRST"
410,410,400,400,5300,"2018-05-30","TRST"
400,400,400,400,55200,"2018-05-31","TRST"
400,400,400,400,0,"2018-06-01","TRST"
400,400,400,400,0,"2018-06-04","TRST"
400,400,400,400,0,"2018-06-05","TRST"
400,400,400,400,0,"2018-06-06","TRST"
400,400,400,400,25000,"2018-06-07","TRST"
400,400,400,400,0,"2018-06-08","TRST"
400,400,400,400,0,"2018-06-11","TRST"
400,400,400,400,0,"2018-06-12","TRST"
400,400,400,400,0,"2018-06-13","TRST"
400,400,400,400,0,"2018-06-14","TRST"
400,400,400,400,0,"2018-06-15","TRST"
400,400,400,400,0,"2018-06-18","TRST"
400,400,400,400,0,"2018-06-19","TRST"
400,400,400,400,0,"2018-06-20","TRST"
400,400,400,400,73700,"2018-06-21","TRST"
400,400,400,400,30700,"2018-06-22","TRST"
400,400,400,400,0,"2018-06-25","TRST"
400,400,400,400,10300,"2018-06-26","TRST"
400,400,400,400,34200,"2018-06-27","TRST"
400,400,400,400,37000,"2018-06-28","TRST"
402,402,402,402,4700,"2018-06-29","TRST"
402,402,402,402,300,"2018-07-02","TRST"
400,400,400,400,35800,"2018-07-03","TRST"
400,400,400,400,1e+05,"2018-07-04","TRST"
400,400,400,400,1000,"2018-07-05","TRST"
400,400,400,400,199900,"2018-07-06","TRST"
400,400,400,400,0,"2018-07-09","TRST"
400,400,400,400,54500,"2018-07-10","TRST"
400,400,400,400,0,"2018-07-11","TRST"
400,400,400,400,0,"2018-07-12","TRST"
400,400,400,400,0,"2018-07-13","TRST"
400,400,400,400,0,"2018-07-16","TRST"
400,400,400,400,159700,"2018-07-17","TRST"
400,400,400,400,0,"2018-07-18","TRST"
400,400,400,400,40000,"2018-07-19","TRST"
400,400,400,400,4900,"2018-07-20","TRST"
400,400,400,400,0,"2018-07-23","TRST"
400,400,400,400,0,"2018-07-24","TRST"
400,400,400,400,48700,"2018-07-25","TRST"
400,400,400,400,0,"2018-07-26","TRST"
400,400,400,400,1e+06,"2018-07-27","TRST"
400,400,400,400,403000,"2018-07-30","TRST"
400,400,400,400,724900,"2018-07-31","TRST"
400,400,400,400,0,"2018-08-01","TRST"
400,400,400,400,187900,"2018-08-02","TRST"
400,400,400,400,46900,"2018-08-03","TRST"
400,400,400,400,200900,"2018-08-06","TRST"
400,410,400,410,25000,"2018-08-07","TRST"
400,400,400,400,1e+05,"2018-08-08","TRST"
400,400,400,400,200,"2018-08-09","TRST"
400,400,400,400,0,"2018-08-10","TRST"
400,400,400,400,112500,"2018-08-13","TRST"
400,400,400,400,97500,"2018-08-14","TRST"
400,400,400,400,0,"2018-08-15","TRST"
400,400,400,400,30000,"2018-08-16","TRST"
400,400,400,400,0,"2018-08-17","TRST"
400,400,400,400,0,"2018-08-20","TRST"
400,400,400,400,4900,"2018-08-21","TRST"
400,400,400,400,0,"2018-08-22","TRST"
400,400,400,400,0,"2018-08-23","TRST"
400,400,400,400,25100,"2018-08-24","TRST"
400,400,400,400,36200,"2018-08-27","TRST"
400,400,400,400,0,"2018-08-28","TRST"
400,400,400,400,0,"2018-08-29","TRST"
400,400,400,400,0,"2018-08-30","TRST"
400,400,400,400,0,"2018-08-31","TRST"
400,400,400,400,0,"2018-09-03","TRST"
400,400,400,400,47000,"2018-09-04","TRST"
400,400,400,400,530800,"2018-09-05","TRST"
400,400,400,400,0,"2018-09-06","TRST"
400,400,400,400,40000,"2018-09-07","TRST"
400,400,400,400,60000,"2018-09-10","TRST"
400,400,400,400,0,"2018-09-11","TRST"
400,400,400,400,159000,"2018-09-12","TRST"
400,400,400,400,235500,"2018-09-13","TRST"
400,400,400,400,100,"2018-09-14","TRST"
400,400,400,400,0,"2018-09-17","TRST"
400,400,400,400,84100,"2018-09-18","TRST"
400,400,400,400,2e+05,"2018-09-19","TRST"
400,400,400,400,90100,"2018-09-20","TRST"
400,400,400,400,0,"2018-09-21","TRST"
400,402,400,402,200,"2018-09-24","TRST"
402,402,402,402,0,"2018-09-25","TRST"
400,400,400,400,4900,"2018-09-26","TRST"
400,400,400,400,0,"2018-09-27","TRST"
400,400,400,400,0,"2018-09-28","TRST"
400,400,400,400,0,"2018-10-01","TRST"
400,400,400,400,0,"2018-10-02","TRST"
400,400,400,400,0,"2018-10-03","TRST"
400,400,400,400,0,"2018-10-04","TRST"
400,400,400,400,88000,"2018-10-05","TRST"
402,402,400,400,125200,"2018-10-08","TRST"
400,400,400,400,3400,"2018-10-09","TRST"
400,400,400,400,0,"2018-10-10","TRST"
400,400,400,400,10000,"2018-10-11","TRST"
400,400,400,400,99600,"2018-10-12","TRST"
400,400,400,400,137500,"2018-10-15","TRST"
400,400,400,400,25000,"2018-10-16","TRST"
400,400,400,400,150000,"2018-10-17","TRST"
400,400,400,400,100600,"2018-10-18","TRST"
400,400,400,400,62500,"2018-10-19","TRST"
400,400,400,400,22000,"2018-10-22","TRST"
400,400,400,400,100100,"2018-10-23","TRST"
400,410,400,410,101000,"2018-10-24","TRST"
400,400,400,400,54000,"2018-10-25","TRST"
400,400,400,400,225000,"2018-10-26","TRST"
400,400,400,400,94500,"2018-10-29","TRST"
400,400,400,400,0,"2018-10-30","TRST"
400,400,400,400,10000,"2018-10-31","TRST"
400,400,400,400,9900,"2018-11-01","TRST"
400,400,400,400,0,"2018-11-02","TRST"
400,400,400,400,20000,"2018-11-05","TRST"
400,400,400,400,0,"2018-11-06","TRST"
400,400,400,400,0,"2018-11-07","TRST"
400,400,400,400,19700,"2018-11-08","TRST"
400,400,400,400,97400,"2018-11-09","TRST"
400,402,400,400,192500,"2018-11-12","TRST"
400,400,400,400,150000,"2018-11-13","TRST"
400,400,400,400,90300,"2018-11-14","TRST"
400,400,400,400,200,"2018-11-15","TRST"
400,400,400,400,0,"2018-11-16","TRST"
400,400,400,400,0,"2018-11-19","TRST"
400,400,400,400,0,"2018-11-20","TRST"
400,400,400,400,88000,"2018-11-21","TRST"
400,400,400,400,2500,"2018-11-22","TRST"
400,400,400,400,0,"2018-11-23","TRST"
400,400,400,400,0,"2018-11-26","TRST"
400,400,400,400,0,"2018-11-27","TRST"
400,400,400,400,0,"2018-11-28","TRST"
400,400,400,400,37500,"2018-11-29","TRST"
400,400,400,400,0,"2018-11-30","TRST"
400,400,400,400,0,"2018-12-03","TRST"
400,400,400,400,2500,"2018-12-04","TRST"
400,400,400,400,0,"2018-12-05","TRST"
400,400,400,400,300300,"2018-12-06","TRST"
400,400,400,400,0,"2018-12-07","TRST"
400,400,400,400,0,"2018-12-10","TRST"
400,400,400,400,7e+05,"2018-12-11","TRST"
400,400,400,400,0,"2018-12-12","TRST"
400,400,400,400,0,"2018-12-13","TRST"
400,400,400,400,0,"2018-12-14","TRST"
400,400,400,400,0,"2018-12-17","TRST"
400,400,400,400,0,"2018-12-18","TRST"
400,400,400,400,0,"2018-12-19","TRST"
400,400,400,400,0,"2018-12-20","TRST"
400,400,400,400,0,"2018-12-21","TRST"
400,400,400,400,0,"2018-12-24","TRST"
400,400,400,400,0,"2018-12-25","TRST"
400,400,400,400,0,"2018-12-26","TRST"
400,400,400,400,0,"2018-12-27","TRST"
400,400,400,400,0,"2018-12-28","TRST"
400,400,400,400,0,"2018-12-31","TRST"
400,400,400,400,0,"2019-01-01","TRST"
400,400,400,400,0,"2019-01-02","TRST"
400,400,400,400,19400,"2019-01-03","TRST"
400,400,400,400,0,"2019-01-04","TRST"
400,400,400,400,0,"2019-01-07","TRST"
400,400,400,400,0,"2019-01-08","TRST"
400,400,400,400,0,"2019-01-09","TRST"
400,400,400,400,0,"2019-01-10","TRST"
410,410,410,410,100,"2019-01-11","TRST"
410,410,410,410,0,"2019-01-14","TRST"
400,400,400,400,50000,"2019-01-15","TRST"
400,400,400,400,0,"2019-01-16","TRST"
400,400,400,400,0,"2019-01-17","TRST"
400,400,400,400,102500,"2019-01-18","TRST"
400,400,400,400,1e+05,"2019-01-21","TRST"
400,400,400,400,0,"2019-01-22","TRST"
400,400,400,400,13700,"2019-01-23","TRST"
400,400,400,400,0,"2019-01-24","TRST"
410,410,410,410,100,"2019-01-25","TRST"
400,400,400,400,1e+05,"2019-01-28","TRST"
400,400,400,400,0,"2019-01-29","TRST"
406,406,406,406,100,"2019-01-30","TRST"
406,406,406,406,0,"2019-01-31","TRST"
406,406,406,406,0,"2019-02-01","TRST"
406,406,406,406,0,"2019-02-04","TRST"
406,406,406,406,0,"2019-02-05","TRST"
408,408,400,402,259900,"2019-02-06","TRST"
402,402,402,402,0,"2019-02-07","TRST"
402,402,402,402,0,"2019-02-08","TRST"
402,402,402,402,0,"2019-02-11","TRST"
402,402,402,402,0,"2019-02-12","TRST"
402,410,402,410,70100,"2019-02-13","TRST"
410,410,410,410,0,"2019-02-14","TRST"
410,410,410,410,100,"2019-02-15","TRST"
400,400,400,400,75000,"2019-02-18","TRST"
400,400,400,400,0,"2019-02-19","TRST"
400,400,400,400,0,"2019-02-20","TRST"
400,400,400,400,0,"2019-02-21","TRST"
408,410,408,410,10400,"2019-02-22","TRST"
410,410,400,400,344100,"2019-02-25","TRST"
400,400,400,400,0,"2019-02-26","TRST"
410,410,410,410,100,"2019-02-27","TRST"
410,410,410,410,0,"2019-02-28","TRST"
408,410,408,410,1100,"2019-03-01","TRST"
400,408,400,400,66200,"2019-03-04","TRST"
400,400,400,400,0,"2019-03-05","TRST"
400,400,400,400,0,"2019-03-06","TRST"
400,400,400,400,0,"2019-03-07","TRST"
400,400,400,400,0,"2019-03-08","TRST"
400,400,400,400,400,"2019-03-11","TRST"
400,400,400,400,25200,"2019-03-12","TRST"
400,400,400,400,0,"2019-03-13","TRST"
400,400,400,400,310200,"2019-03-14","TRST"
400,400,400,400,94500,"2019-03-15","TRST"
400,400,400,400,0,"2019-03-18","TRST"
400,400,400,400,3300,"2019-03-19","TRST"
400,400,400,400,7600,"2019-03-20","TRST"
400,400,400,400,10000,"2019-03-21","TRST"
400,400,400,400,1000,"2019-03-22","TRST"
400,410,400,400,4200,"2019-03-25","TRST"
400,400,400,400,5500,"2019-03-26","TRST"
400,400,400,400,3000,"2019-03-27","TRST"
400,400,398,400,1024500,"2019-03-28","TRST"
400,400,400,400,0,"2019-03-29","TRST"
400,400,400,400,5000,"2019-04-01","TRST"
400,400,400,400,0,"2019-04-02","TRST"
400,400,400,400,0,"2019-04-03","TRST"
400,400,400,400,25000,"2019-04-04","TRST"
400,400,400,400,0,"2019-04-05","TRST"
410,410,410,410,500,"2019-04-08","TRST"
410,410,410,410,0,"2019-04-09","TRST"
400,410,400,410,600,"2019-04-10","TRST"
410,410,410,410,100,"2019-04-11","TRST"
410,410,410,410,0,"2019-04-12","TRST"
410,410,410,410,0,"2019-04-15","TRST"
410,410,410,410,0,"2019-04-16","TRST"
410,410,410,410,0,"2019-04-17","TRST"
410,410,410,410,0,"2019-04-18","TRST"
410,410,410,410,0,"2019-04-19","TRST"
410,410,410,410,0,"2019-04-22","TRST"
400,400,400,400,100,"2019-04-23","TRST"
370,370,370,370,66400,"2019-04-24","TRST"
376,400,376,400,200,"2019-04-25","TRST"
370,370,370,370,1e+05,"2019-04-26","TRST"
380,380,380,380,100,"2019-04-29","TRST"
380,380,380,380,0,"2019-04-30","TRST"
380,380,380,380,0,"2019-05-01","TRST"
380,380,380,380,100,"2019-05-02","TRST"
370,370,370,370,129400,"2019-05-03","TRST"
370,370,370,370,114100,"2019-05-06","TRST"
370,370,370,370,0,"2019-05-07","TRST"
370,370,370,370,10000,"2019-05-08","TRST"
370,370,370,370,0,"2019-05-09","TRST"
370,370,370,370,0,"2019-05-10","TRST"
370,370,370,370,0,"2019-05-13","TRST"
370,370,370,370,0,"2019-05-14","TRST"
370,370,370,370,0,"2019-05-15","TRST"
370,370,370,370,1e+05,"2019-05-16","TRST"
370,370,370,370,0,"2019-05-17","TRST"
370,370,370,370,0,"2019-05-20","TRST"
370,370,370,370,0,"2019-05-21","TRST"
370,370,370,370,0,"2019-05-22","TRST"
370,370,370,370,0,"2019-05-23","TRST"
370,370,370,370,0,"2019-05-24","TRST"
370,370,370,370,0,"2019-05-27","TRST"
370,370,370,370,0,"2019-05-28","TRST"
430,430,430,430,100,"2019-05-29","TRST"
430,430,430,430,0,"2019-05-30","TRST"
428,428,428,428,100,"2019-05-31","TRST"
428,428,428,428,0,"2019-06-03","TRST"
428,428,428,428,0,"2019-06-04","TRST"
428,428,428,428,0,"2019-06-05","TRST"
428,428,428,428,0,"2019-06-06","TRST"
428,428,428,428,0,"2019-06-07","TRST"
428,428,428,428,0,"2019-06-10","TRST"
416,416,416,416,400,"2019-06-11","TRST"
416,416,416,416,0,"2019-06-12","TRST"
430,430,430,430,100,"2019-06-13","TRST"
430,430,430,430,0,"2019-06-14","TRST"
448,448,448,448,100,"2019-06-17","TRST"
430,430,430,430,400,"2019-06-18","TRST"
426,426,426,426,200,"2019-06-19","TRST"
426,426,426,426,0,"2019-06-20","TRST"
370,370,370,370,100,"2019-06-21","TRST"
370,386,370,386,1300,"2019-06-24","TRST"
386,386,386,386,0,"2019-06-25","TRST"
386,386,386,386,0,"2019-06-26","TRST"
386,386,386,386,100,"2019-06-27","TRST"
400,420,400,400,35800,"2019-06-28","TRST"
402,402,400,400,1700,"2019-07-01","TRST"
400,400,400,400,100500,"2019-07-02","TRST"
400,400,400,400,0,"2019-07-03","TRST"
400,400,400,400,0,"2019-07-04","TRST"
420,420,418,418,2600,"2019-07-05","TRST"
418,418,418,418,0,"2019-07-08","TRST"
418,418,418,418,100,"2019-07-09","TRST"
418,418,418,418,0,"2019-07-10","TRST"
418,418,418,418,0,"2019-07-11","TRST"
418,418,418,418,0,"2019-07-12","TRST"
418,418,418,418,100,"2019-07-15","TRST"
418,418,418,418,0,"2019-07-16","TRST"
418,418,418,418,0,"2019-07-17","TRST"
418,418,418,418,0,"2019-07-18","TRST"
418,418,418,418,0,"2019-07-19","TRST"
418,418,418,418,0,"2019-07-22","TRST"
418,418,418,418,0,"2019-07-23","TRST"
418,418,418,418,0,"2019-07-24","TRST"
418,418,418,418,0,"2019-07-25","TRST"
418,418,418,418,0,"2019-07-26","TRST"
418,418,418,418,0,"2019-07-29","TRST"
418,418,418,418,0,"2019-07-30","TRST"
418,418,418,418,0,"2019-07-31","TRST"
418,418,418,418,0,"2019-08-01","TRST"
418,418,418,418,0,"2019-08-02","TRST"
418,418,418,418,0,"2019-08-05","TRST"
418,418,418,418,0,"2019-08-06","TRST"
418,418,418,418,0,"2019-08-07","TRST"
418,418,418,418,0,"2019-08-08","TRST"
418,418,418,418,0,"2019-08-09","TRST"
418,418,418,418,0,"2019-08-12","TRST"
418,418,418,418,0,"2019-08-13","TRST"
370,370,370,370,2600,"2019-08-14","TRST"
370,370,370,370,0,"2019-08-15","TRST"
370,370,370,370,0,"2019-08-16","TRST"
370,370,370,370,0,"2019-08-19","TRST"
370,370,370,370,48100,"2019-08-20","TRST"
370,370,370,370,0,"2019-08-21","TRST"
370,370,370,370,0,"2019-08-22","TRST"
370,370,370,370,0,"2019-08-23","TRST"
370,370,370,370,3500,"2019-08-26","TRST"
370,370,370,370,0,"2019-08-27","TRST"
370,370,370,370,0,"2019-08-28","TRST"
370,370,370,370,0,"2019-08-29","TRST"
370,370,370,370,0,"2019-08-30","TRST"
370,370,370,370,0,"2019-09-02","TRST"
380,380,380,380,100,"2019-09-03","TRST"
380,380,380,380,0,"2019-09-04","TRST"
380,380,380,380,200,"2019-09-05","TRST"
380,400,380,400,200,"2019-09-06","TRST"
400,400,400,400,0,"2019-09-09","TRST"
400,400,400,400,0,"2019-09-10","TRST"
400,400,400,400,0,"2019-09-11","TRST"
400,400,400,400,0,"2019-09-12","TRST"
400,400,400,400,200,"2019-09-13","TRST"
400,400,400,400,0,"2019-09-16","TRST"
362,362,360,360,7000,"2019-09-17","TRST"
360,360,360,360,0,"2019-09-18","TRST"
362,362,362,362,100,"2019-09-19","TRST"
362,362,362,362,0,"2019-09-20","TRST"
362,362,362,362,500,"2019-09-23","TRST"
382,382,370,370,13200,"2019-09-24","TRST"
370,370,370,370,100,"2019-09-25","TRST"
370,370,370,370,0,"2019-09-26","TRST"
362,362,360,360,85000,"2019-09-27","TRST"
360,360,360,360,0,"2019-09-30","TRST"
360,360,360,360,0,"2019-10-01","TRST"
360,360,360,360,0,"2019-10-02","TRST"
360,360,360,360,31700,"2019-10-03","TRST"
360,360,360,360,40000,"2019-10-04","TRST"
360,360,360,360,65700,"2019-10-07","TRST"
360,360,360,360,0,"2019-10-08","TRST"
360,360,360,360,0,"2019-10-09","TRST"
360,360,360,360,0,"2019-10-10","TRST"
360,360,360,360,0,"2019-10-11","TRST"
360,360,360,360,0,"2019-10-14","TRST"
360,360,360,360,0,"2019-10-15","TRST"
360,360,360,360,0,"2019-10-16","TRST"
380,380,380,380,10000,"2019-10-17","TRST"
380,380,380,380,0,"2019-10-18","TRST"
380,380,380,380,0,"2019-10-21","TRST"
380,380,380,380,0,"2019-10-22","TRST"
380,380,380,380,0,"2019-10-23","TRST"
380,380,380,380,30000,"2019-10-24","TRST"
380,380,380,380,0,"2019-10-25","TRST"
380,380,380,380,0,"2019-10-28","TRST"
380,380,380,380,0,"2019-10-29","TRST"
380,380,380,380,0,"2019-10-30","TRST"
380,380,380,380,0,"2019-10-31","TRST"
380,380,380,380,0,"2019-11-01","TRST"
380,380,380,380,0,"2019-11-04","TRST"
380,380,380,380,0,"2019-11-05","TRST"
380,380,380,380,0,"2019-11-06","TRST"
380,380,380,380,0,"2019-11-07","TRST"
380,380,380,380,0,"2019-11-08","TRST"
380,380,380,380,0,"2019-11-11","TRST"
380,380,380,380,40000,"2019-11-12","TRST"
380,380,380,380,135000,"2019-11-13","TRST"
380,380,380,380,0,"2019-11-14","TRST"
430,430,382,428,400,"2019-11-15","TRST"
380,380,380,380,33500,"2019-11-18","TRST"
380,380,380,380,0,"2019-11-19","TRST"
380,380,380,380,59800,"2019-11-20","TRST"
380,400,380,380,176700,"2019-11-21","TRST"
380,380,376,380,517600,"2019-11-22","TRST"
380,380,380,380,140000,"2019-11-25","TRST"
380,380,380,380,256800,"2019-11-26","TRST"
380,380,380,380,0,"2019-11-27","TRST"
380,380,380,380,0,"2019-11-28","TRST"
380,380,380,380,0,"2019-11-29","TRST"
380,380,370,380,359300,"2019-12-02","TRST"
380,380,380,380,0,"2019-12-03","TRST"
400,400,380,400,3100,"2019-12-04","TRST"
400,400,400,400,0,"2019-12-05","TRST"
400,400,400,400,0,"2019-12-06","TRST"
380,400,380,400,800,"2019-12-09","TRST"
400,400,400,400,100,"2019-12-10","TRST"
400,400,400,400,0,"2019-12-11","TRST"
380,400,380,400,7600,"2019-12-12","TRST"
380,380,380,380,200,"2019-12-13","TRST"
380,380,380,380,0,"2019-12-16","TRST"
400,400,400,400,100,"2019-12-17","TRST"
400,400,400,400,0,"2019-12-18","TRST"
400,400,400,400,200,"2019-12-19","TRST"
400,400,400,400,0,"2019-12-20","TRST"
380,382,380,380,184700,"2019-12-23","TRST"
380,380,380,380,0,"2019-12-26","TRST"
380,380,380,380,0,"2019-12-27","TRST"
380,380,380,380,0,"2019-12-30","TRST"
380,380,380,380,0,"2020-01-02","TRST"
404,404,392,392,200,"2020-01-03","TRST"
392,392,392,392,0,"2020-01-06","TRST"
392,392,392,392,0,"2020-01-07","TRST"
380,380,380,380,75000,"2020-01-08","TRST"
380,380,380,380,200,"2020-01-09","TRST"
380,380,380,380,0,"2020-01-10","TRST"
380,380,380,380,0,"2020-01-13","TRST"
380,380,380,380,600,"2020-01-14","TRST"
380,380,380,380,0,"2020-01-15","TRST"
380,380,380,380,60200,"2020-01-16","TRST"
380,380,380,380,0,"2020-01-17","TRST"
380,380,380,380,0,"2020-01-20","TRST"
380,380,380,380,80200,"2020-01-21","TRST"
380,380,380,380,0,"2020-01-22","TRST"
380,380,380,380,0,"2020-01-23","TRST"
380,380,380,380,0,"2020-01-24","TRST"
380,380,380,380,0,"2020-01-27","TRST"
400,400,400,400,100,"2020-01-28","TRST"
380,380,380,380,10000,"2020-01-29","TRST"
380,380,380,380,0,"2020-01-30","TRST"
400,400,390,400,20200,"2020-01-31","TRST"
398,400,380,400,75100,"2020-02-03","TRST"
382,382,380,380,900,"2020-02-04","TRST"
380,380,380,380,0,"2020-02-05","TRST"
380,380,380,380,0,"2020-02-06","TRST"
380,380,380,380,0,"2020-02-07","TRST"
380,380,380,380,0,"2020-02-10","TRST"
380,380,380,380,12700,"2020-02-11","TRST"
382,382,380,380,400,"2020-02-12","TRST"
380,380,380,380,200,"2020-02-13","TRST"
400,400,400,400,100,"2020-02-14","TRST"
398,400,398,400,7600,"2020-02-17","TRST"
400,400,400,400,0,"2020-02-18","TRST"
400,400,400,400,0,"2020-02-19","TRST"
400,400,400,400,0,"2020-02-20","TRST"
400,400,400,400,5000,"2020-02-21","TRST"
400,400,400,400,0,"2020-02-24","TRST"
380,380,380,380,21000,"2020-02-25","TRST"
382,382,380,380,12500,"2020-02-26","TRST"
380,380,380,380,36000,"2020-02-27","TRST"
380,380,380,380,85000,"2020-02-28","TRST"
380,380,380,380,37800,"2020-03-02","TRST"
380,398,380,398,11300,"2020-03-03","TRST"
380,398,380,398,35300,"2020-03-04","TRST"
398,398,398,398,0,"2020-03-05","TRST"
390,390,390,390,100,"2020-03-06","TRST"
380,380,370,380,646700,"2020-03-09","TRST"
380,380,380,380,0,"2020-03-10","TRST"
380,380,380,380,31700,"2020-03-11","TRST"
380,380,370,370,20100,"2020-03-12","TRST"
360,360,360,360,50000,"2020-03-13","TRST"
352,352,336,336,120200,"2020-03-16","TRST"
350,350,334,350,162100,"2020-03-17","TRST"
350,350,350,350,90000,"2020-03-18","TRST"
336,350,336,350,138900,"2020-03-19","TRST"
342,350,342,350,171800,"2020-03-20","TRST"
346,350,340,350,230000,"2020-03-23","TRST"
330,350,328,350,60100,"2020-03-24","TRST"
330,330,330,330,500,"2020-03-26","TRST"
330,330,330,330,0,"2020-03-27","TRST"
340,380,330,378,71200,"2020-03-30","TRST"
352,352,352,352,1000,"2020-03-31","TRST"
352,352,350,350,351300,"2020-04-01","TRST"
350,350,350,350,0,"2020-04-02","TRST"
352,360,352,360,500,"2020-04-03","TRST"
360,360,360,360,3000,"2020-04-06","TRST"
360,360,360,360,1100,"2020-04-07","TRST"
352,352,350,350,20000,"2020-04-08","TRST"
352,352,350,350,20000,"2020-04-09","TRST"
350,350,350,350,0,"2020-04-13","TRST"
350,350,350,350,0,"2020-04-14","TRST"
352,352,352,352,2500,"2020-04-15","TRST"
352,352,352,352,0,"2020-04-16","TRST"
352,352,352,352,0,"2020-04-17","TRST"
352,352,352,352,0,"2020-04-20","TRST"
352,352,350,350,20000,"2020-04-21","TRST"
350,350,350,350,0,"2020-04-22","TRST"
352,352,350,350,20000,"2020-04-23","TRST"
350,350,350,350,0,"2020-04-24","TRST"
350,350,350,350,0,"2020-04-27","TRST"
350,350,350,350,0,"2020-04-28","TRST"
350,350,350,350,0,"2020-04-29","TRST"
350,350,350,350,0,"2020-04-30","TRST"
350,350,350,350,0,"2020-05-04","TRST"
350,350,350,350,0,"2020-05-05","TRST"
350,350,350,350,0,"2020-05-06","TRST"
350,350,350,350,0,"2020-05-08","TRST"
350,350,350,350,0,"2020-05-11","TRST"
350,350,350,350,0,"2020-05-12","TRST"
350,350,350,350,0,"2020-05-13","TRST"
350,350,350,350,0,"2020-05-14","TRST"
350,350,350,350,0,"2020-05-15","TRST"
350,350,350,350,0,"2020-05-18","TRST"
352,352,352,352,1100,"2020-05-19","TRST"
352,352,352,352,0,"2020-05-20","TRST"
352,352,352,352,0,"2020-05-26","TRST"
352,352,352,352,0,"2020-05-27","TRST"
352,352,352,352,0,"2020-05-28","TRST"
352,352,352,352,0,"2020-05-29","TRST"
366,366,366,366,3000,"2020-06-02","TRST"
380,398,380,398,300,"2020-06-03","TRST"
398,398,398,398,0,"2020-06-04","TRST"
398,398,398,398,0,"2020-06-05","TRST"
398,398,398,398,200,"2020-06-08","TRST"
398,398,398,398,0,"2020-06-09","TRST"
398,398,398,398,0,"2020-06-10","TRST"
398,398,398,398,0,"2020-06-11","TRST"
398,398,398,398,0,"2020-06-12","TRST"
398,398,398,398,100,"2020-06-15","TRST"
398,398,398,398,0,"2020-06-16","TRST"
398,398,398,398,500,"2020-06-17","TRST"
398,398,398,398,0,"2020-06-18","TRST"
386,386,386,386,10000,"2020-06-19","TRST"
386,386,386,386,0,"2020-06-22","TRST"
386,386,386,386,0,"2020-06-23","TRST"
386,386,386,386,0,"2020-06-24","TRST"
386,386,386,386,0,"2020-06-25","TRST"
386,386,386,386,0,"2020-06-26","TRST"
386,386,386,386,0,"2020-06-29","TRST"
386,386,386,386,300,"2020-06-30","TRST"
386,386,386,386,0,"2020-07-01","TRST"
386,386,386,386,0,"2020-07-02","TRST"
386,386,386,386,0,"2020-07-03","TRST"
386,386,386,386,0,"2020-07-06","TRST"
386,386,386,386,0,"2020-07-07","TRST"
382,382,382,382,9400,"2020-07-08","TRST"
382,382,382,382,0,"2020-07-09","TRST"
382,382,382,382,0,"2020-07-10","TRST"
382,382,382,382,0,"2020-07-13","TRST"
382,382,382,382,0,"2020-07-14","TRST"
382,382,382,382,0,"2020-07-15","TRST"
382,382,380,380,20000,"2020-07-16","TRST"
380,380,380,380,0,"2020-07-17","TRST"
380,380,380,380,0,"2020-07-20","TRST"
380,398,380,398,10600,"2020-07-21","TRST"
398,398,398,398,0,"2020-07-22","TRST"
390,390,386,390,109900,"2020-07-23","TRST"
390,390,390,390,0,"2020-07-24","TRST"
390,390,390,390,0,"2020-07-27","TRST"
390,390,390,390,0,"2020-07-28","TRST"
390,390,390,390,0,"2020-07-29","TRST"
390,390,390,390,0,"2020-07-30","TRST"
390,390,390,390,0,"2020-08-03","TRST"
390,390,390,390,0,"2020-08-04","TRST"
390,390,390,390,0,"2020-08-05","TRST"
390,390,390,390,0,"2020-08-06","TRST"
400,400,400,400,200,"2020-08-07","TRST"
400,400,400,400,0,"2020-08-10","TRST"
420,420,420,420,100,"2020-08-11","TRST"
420,420,420,420,0,"2020-08-12","TRST"
420,420,420,420,500,"2020-08-13","TRST"
420,420,420,420,0,"2020-08-14","TRST"
420,420,420,420,0,"2020-08-18","TRST"
420,420,420,420,0,"2020-08-19","TRST"
392,392,392,392,40500,"2020-08-24","TRST"
392,400,390,392,43600,"2020-08-25","TRST"
392,392,392,392,0,"2020-08-26","TRST"
392,392,392,392,18500,"2020-08-27","TRST"
392,400,392,392,44200,"2020-08-28","TRST"
392,394,392,394,20400,"2020-08-31","TRST"
400,400,392,394,37600,"2020-09-01","TRST"
396,398,392,398,162400,"2020-09-02","TRST"
392,394,392,392,691900,"2020-09-03","TRST"
392,392,392,392,10000,"2020-09-04","TRST"
396,430,396,430,12200,"2020-09-07","TRST"
430,430,420,420,11700,"2020-09-08","TRST"
420,420,420,420,100,"2020-09-09","TRST"
420,420,420,420,0,"2020-09-10","TRST"
420,420,420,420,0,"2020-09-11","TRST"
420,420,420,420,0,"2020-09-14","TRST"
410,410,410,410,100,"2020-09-15","TRST"
410,410,410,410,2500,"2020-09-16","TRST"
410,410,410,410,0,"2020-09-17","TRST"
410,410,410,410,0,"2020-09-18","TRST"
390,392,382,392,31200,"2020-09-21","TRST"
392,392,392,392,300,"2020-09-22","TRST"
392,392,390,390,5100,"2020-09-23","TRST"
390,390,390,390,0,"2020-09-24","TRST"
390,390,390,390,19300,"2020-09-25","TRST"
390,390,390,390,300,"2020-09-28","TRST"
392,392,390,392,20500,"2020-09-29","TRST"
392,392,392,392,0,"2020-09-30","TRST"
396,396,396,396,100,"2020-10-01","TRST"
396,396,396,396,0,"2020-10-02","TRST"
396,396,396,396,100,"2020-10-05","TRST"
390,396,388,396,28900,"2020-10-06","TRST"
396,396,396,396,0,"2020-10-07","TRST"
396,396,396,396,0,"2020-10-08","TRST"
388,396,388,396,21100,"2020-10-09","TRST"
396,396,396,396,0,"2020-10-12","TRST"
396,396,396,396,0,"2020-10-13","TRST"
396,396,396,396,0,"2020-10-14","TRST"
396,396,396,396,0,"2020-10-15","TRST"
396,396,396,396,0,"2020-10-16","TRST"
392,394,390,390,500,"2020-10-19","TRST"
390,390,390,390,0,"2020-10-20","TRST"
390,392,390,390,22100,"2020-10-21","TRST"
390,390,390,390,27600,"2020-10-22","TRST"
390,390,390,390,700,"2020-10-23","TRST"
390,390,390,390,0,"2020-10-26","TRST"
390,390,388,390,500,"2020-10-27","TRST"
390,390,390,390,0,"2020-11-02","TRST"
390,390,390,390,15000,"2020-11-03","TRST"
390,390,390,390,0,"2020-11-04","TRST"
390,390,390,390,0,"2020-11-05","TRST"
390,390,390,390,1100,"2020-11-06","TRST"
390,390,388,388,185500,"2020-11-09","TRST"
390,392,390,390,21000,"2020-11-10","TRST"
388,390,388,390,25000,"2020-11-11","TRST"
390,390,388,388,578300,"2020-11-12","TRST"
392,392,392,392,100,"2020-11-13","TRST"
388,388,388,388,57500,"2020-11-16","TRST"
394,400,390,400,159700,"2020-11-17","TRST"
394,400,394,400,143000,"2020-11-18","TRST"
400,400,400,400,0,"2020-11-19","TRST"
400,400,400,400,100,"2020-11-20","TRST"
400,400,400,400,50000,"2020-11-23","TRST"
400,400,400,400,30600,"2020-11-24","TRST"
400,400,400,400,0,"2020-11-25","TRST"
400,400,398,400,1050000,"2020-11-26","TRST"
400,400,400,400,0,"2020-11-27","TRST"
400,400,400,400,0,"2020-11-30","TRST"
400,400,400,400,0,"2020-12-01","TRST"
400,400,400,400,0,"2020-12-02","TRST"
400,400,400,400,1000,"2020-12-03","TRST"
400,402,400,402,1300300,"2020-12-04","TRST"
396,402,396,398,520100,"2020-12-07","TRST"
410,410,392,392,3100,"2020-12-08","TRST"
392,400,390,400,468000,"2020-12-10","TRST"
400,400,400,400,500,"2020-12-11","TRST"
400,400,400,400,0,"2020-12-14","TRST"
400,400,400,400,4000,"2020-12-15","TRST"
400,400,400,400,100,"2020-12-16","TRST"
400,400,400,400,0,"2020-12-17","TRST"
400,400,400,400,0,"2020-12-18","TRST"
400,400,400,400,0,"2020-12-21","TRST"
400,400,400,400,0,"2020-12-22","TRST"
392,392,384,384,400,"2020-12-23","TRST"
384,384,384,384,0,"2020-12-28","TRST"
400,430,400,416,9900,"2020-12-29","TRST"
416,420,416,418,24400,"2020-12-30","TRST"
416,418,416,418,2400,"2021-01-04","TRST"
416,416,416,416,100,"2021-01-05","TRST"
416,416,416,416,500,"2021-01-06","TRST"
416,416,416,416,0,"2021-01-07","TRST"
416,416,416,416,0,"2021-01-08","TRST"
416,416,416,416,0,"2021-01-11","TRST"
412,414,412,412,10000,"2021-01-12","TRST"
410,410,410,410,500,"2021-01-13","TRST"
400,400,390,390,1500,"2021-01-14","TRST"
408,408,390,390,90200,"2021-01-15","TRST"
394,394,390,390,3200,"2021-01-18","TRST"
386,386,386,386,4800,"2021-01-19","TRST"
400,400,400,400,100,"2021-01-20","TRST"
400,400,400,400,100,"2021-01-21","TRST"
400,400,400,400,0,"2021-01-22","TRST"
400,400,386,386,53300,"2021-01-25","TRST"
386,386,386,386,0,"2021-01-26","TRST"
386,386,386,386,600,"2021-01-27","TRST"
386,386,386,386,0,"2021-01-28","TRST"
386,386,386,386,0,"2021-01-29","TRST"
388,388,360,360,52500,"2021-02-01","TRST"
360,400,360,398,700,"2021-02-02","TRST"
398,398,380,380,100400,"2021-02-03","TRST"
396,396,382,396,20300,"2021-02-04","TRST"
396,396,380,380,228400,"2021-02-05","TRST"
396,396,396,396,100,"2021-02-08","TRST"
388,388,388,388,1400,"2021-02-09","TRST"
396,400,388,400,218500,"2021-02-10","TRST"
410,410,400,400,736900,"2021-02-11","TRST"
400,424,400,400,80500,"2021-02-15","TRST"
400,420,400,420,62000,"2021-02-16","TRST"
430,430,398,398,15100,"2021-02-17","TRST"
420,420,420,420,100,"2021-02-18","TRST"
408,408,404,404,600,"2021-02-19","TRST"
400,400,400,400,100,"2021-02-22","TRST"
406,420,406,420,45500,"2021-02-23","TRST"
420,420,420,420,400,"2021-02-24","TRST"
420,426,420,420,50200,"2021-02-25","TRST"
412,428,412,428,300,"2021-02-26","TRST"
428,428,420,420,241900,"2021-03-01","TRST"
418,418,416,418,1449000,"2021-03-02","TRST"
418,418,418,418,1600,"2021-03-03","TRST"
418,418,418,418,100,"2021-03-04","TRST"
420,420,420,420,110000,"2021-03-05","TRST"
420,420,420,420,76400,"2021-03-08","TRST"
420,420,420,420,200,"2021-03-09","TRST"
420,426,420,426,17000,"2021-03-10","TRST"
420,420,420,420,123800,"2021-03-12","TRST"
420,420,420,420,140200,"2021-03-15","TRST"
420,424,420,424,76500,"2021-03-16","TRST"
422,422,420,420,44800,"2021-03-17","TRST"
430,430,430,430,100,"2021-03-18","TRST"
430,430,420,420,42800,"2021-03-19","TRST"
420,420,420,420,10100,"2021-03-22","TRST"
420,422,420,422,42500,"2021-03-23","TRST"
420,420,420,420,1e+05,"2021-03-24","TRST"
420,424,420,424,115700,"2021-03-25","TRST"
424,424,420,420,400,"2021-03-26","TRST"
420,422,420,420,17100,"2021-03-29","TRST"
420,420,420,420,100,"2021-03-30","TRST"
420,420,420,420,0,"2021-03-31","TRST"
420,420,420,420,20900,"2021-04-01","TRST"
420,420,420,420,200,"2021-04-05","TRST"
424,424,424,424,100,"2021-04-06","TRST"
424,424,420,420,200,"2021-04-07","TRST"
420,428,420,428,3300,"2021-04-08","TRST"
430,430,428,428,300,"2021-04-09","TRST"
430,430,426,426,15400,"2021-04-12","TRST"
426,450,426,450,2136300,"2021-04-13","TRST"
430,430,430,430,500,"2021-04-14","TRST"
430,432,430,432,21600,"2021-04-15","TRST"
446,450,446,450,121400,"2021-04-16","TRST"
450,450,450,450,100,"2021-04-19","TRST"
436,436,430,430,25100,"2021-04-20","TRST"
430,430,430,430,200,"2021-04-21","TRST"
430,430,430,430,0,"2021-04-22","TRST"
430,448,430,448,200,"2021-04-23","TRST"
448,448,448,448,100,"2021-04-26","TRST"
448,450,448,450,500,"2021-04-27","TRST"
460,460,460,460,2800,"2021-04-28","TRST"
460,468,460,468,1600,"2021-04-29","TRST"
468,468,450,450,2600,"2021-04-30","TRST"
460,460,460,460,600,"2021-05-03","TRST"
460,460,460,460,0,"2021-05-04","TRST"
458,458,430,430,300,"2021-05-05","TRST"
432,432,432,432,1000,"2021-05-06","TRST"
430,448,430,448,700,"2021-05-07","TRST"
430,430,430,430,100200,"2021-05-10","TRST"
430,430,430,430,0,"2021-05-11","TRST"
432,432,430,430,479000,"2021-05-17","TRST"
430,430,430,430,0,"2021-05-18","TRST"
430,436,430,436,69900,"2021-05-19","TRST"
448,450,448,450,60100,"2021-05-20","TRST"
450,450,450,450,26000,"2021-05-21","TRST"
450,450,450,450,0,"2021-05-24","TRST"
450,450,450,450,0,"2021-05-25","TRST"
450,468,450,468,900,"2021-05-27","TRST"
470,470,468,468,200,"2021-05-28","TRST"
470,490,470,490,13700,"2021-05-31","TRST"
488,488,488,488,100,"2021-06-02","TRST"
470,490,470,490,21200,"2021-06-03","TRST"
470,500,468,500,281600,"2021-06-04","TRST"
500,500,490,500,80300,"2021-06-07","TRST"
500,500,500,500,50200,"2021-06-08","TRST"
500,500,500,500,0,"2021-06-09","TRST"
500,500,500,500,20000,"2021-06-10","TRST"
500,500,500,500,25000,"2021-06-11","TRST"
500,500,500,500,0,"2021-06-14","TRST"
500,505,500,505,20100,"2021-06-15","TRST"
550,550,470,490,51800,"2021-06-16","TRST"
490,490,490,490,600,"2021-06-17","TRST"
500,500,500,500,50000,"2021-06-18","TRST"
500,500,500,500,0,"2021-06-21","TRST"
505,505,505,505,3200,"2021-06-22","TRST"
472,472,472,472,2900,"2021-06-23","TRST"
505,505,505,505,20100,"2021-06-24","TRST"
500,505,500,505,50200,"2021-06-25","TRST"
505,505,505,505,0,"2021-06-28","TRST"
510,510,510,510,3000,"2021-06-29","TRST"
510,510,500,505,23200,"2021-06-30","TRST"
505,505,505,505,20300,"2021-07-01","TRST"
505,505,505,505,21800,"2021-07-02","TRST"
510,510,505,505,26100,"2021-07-05","TRST"
505,505,505,505,20000,"2021-07-06","TRST"
505,505,505,505,10000,"2021-07-07","TRST"
498,505,482,505,13100,"2021-07-08","TRST"
474,510,474,510,89700,"2021-07-09","TRST"
510,510,510,510,100,"2021-07-12","TRST"
510,510,510,510,100,"2021-07-13","TRST"
510,510,510,510,10000,"2021-07-14","TRST"
510,510,510,510,11200,"2021-07-15","TRST"
510,510,510,510,25000,"2021-07-16","TRST"
480,480,480,480,2000,"2021-07-19","TRST"
510,510,510,510,13300,"2021-07-21","TRST"
510,510,500,510,20500,"2021-07-22","TRST"
480,515,480,515,25100,"2021-07-23","TRST"
515,515,515,515,25100,"2021-07-26","TRST"
515,515,515,515,17600,"2021-07-27","TRST"
515,515,515,515,100,"2021-07-28","TRST"
515,515,515,515,0,"2021-07-29","TRST"
550,550,486,486,2600,"2021-07-30","TRST"
486,515,486,515,30300,"2021-08-02","TRST"
520,520,520,520,3300,"2021-08-03","TRST"
515,520,515,520,6900,"2021-08-04","TRST"
520,530,500,530,91200,"2021-08-05","TRST"
530,535,530,535,104300,"2021-08-06","TRST"
540,540,505,530,40600,"2021-08-09","TRST"
535,540,520,535,42800,"2021-08-10","TRST"
535,540,535,535,2700,"2021-08-12","TRST"
540,540,510,510,43200,"2021-08-13","TRST"
580,580,510,525,65900,"2021-08-16","TRST"
525,535,490,535,41800,"2021-08-18","TRST"
498,505,498,500,43600,"2021-08-19","TRST"
468,535,468,535,51700,"2021-08-20","TRST"
535,535,530,535,60000,"2021-08-23","TRST"
510,535,498,535,53400,"2021-08-24","TRST"
535,535,525,525,607000,"2021-08-25","TRST"
500,550,500,505,173200,"2021-08-26","TRST"
530,530,530,530,1e+05,"2021-08-27","TRST"
530,530,505,530,36900,"2021-08-30","TRST"
505,525,500,525,72900,"2021-08-31","TRST"
530,550,525,545,264100,"2021-09-01","TRST"
545,550,545,545,3400,"2021-09-02","TRST"
545,560,545,555,78300,"2021-09-03","TRST"
565,580,565,565,45300,"2021-09-06","TRST"
565,565,560,560,2400,"2021-09-07","TRST"
560,585,560,580,50900,"2021-09-08","TRST"
580,580,570,580,20700,"2021-09-09","TRST"
565,605,540,605,373500,"2021-09-10","TRST"
600,605,575,605,51600,"2021-09-13","TRST"
605,605,575,605,164300,"2021-09-14","TRST"
605,625,605,625,10600,"2021-09-15","TRST"
625,630,620,630,3800,"2021-09-16","TRST"
630,640,620,625,23200,"2021-09-17","TRST"
615,625,585,625,134900,"2021-09-20","TRST"
625,625,625,625,16500,"2021-09-21","TRST"
625,625,625,625,4700,"2021-09-22","TRST"
625,625,625,625,40300,"2021-09-23","TRST"
625,640,610,640,104300,"2021-09-24","TRST"
640,640,610,625,11800,"2021-09-27","TRST"
625,625,595,600,152700,"2021-09-28","TRST"
600,625,590,625,70800,"2021-09-29","TRST"
625,625,600,600,179600,"2021-09-30","TRST"
600,625,595,625,120400,"2021-10-01","TRST"
625,625,590,595,202700,"2021-10-04","TRST"
595,600,585,600,134900,"2021-10-05","TRST"
585,585,580,585,157100,"2021-10-06","TRST"
585,600,580,600,56400,"2021-10-07","TRST"
600,600,585,600,252600,"2021-10-08","TRST"
600,600,585,600,132300,"2021-10-11","TRST"
585,585,580,585,67300,"2021-10-12","TRST"
585,600,585,600,166600,"2021-10-13","TRST"
585,585,580,585,220900,"2021-10-14","TRST"
580,600,580,585,434500,"2021-10-15","TRST"
585,585,580,585,45700,"2021-10-18","TRST"
585,585,580,580,23100,"2021-10-19","TRST"
580,585,575,585,44600,"2021-10-21","TRST"
585,590,575,590,36600,"2021-10-22","TRST"
590,590,585,585,500,"2021-10-25","TRST"
585,600,585,600,102600,"2021-10-26","TRST"
595,595,580,580,4700,"2021-10-27","TRST"
585,595,580,585,199100,"2021-10-28","TRST"
580,590,580,585,161800,"2021-10-29","TRST"
585,620,585,585,69900,"2021-11-01","TRST"
585,610,580,585,371500,"2021-11-02","TRST"
585,600,585,600,70200,"2021-11-03","TRST"
600,610,600,600,45300,"2021-11-04","TRST"
600,615,590,595,62800,"2021-11-05","TRST"
595,615,595,595,67600,"2021-11-08","TRST"
595,615,595,595,142400,"2021-11-09","TRST"
620,620,595,610,86100,"2021-11-10","TRST"
605,610,600,600,2300,"2021-11-11","TRST"
600,610,590,610,322000,"2021-11-12","TRST"
610,615,605,615,16400,"2021-11-15","TRST"
620,620,615,615,11500,"2021-11-16","TRST"
610,615,610,610,5800,"2021-11-17","TRST"
600,610,590,610,21000,"2021-11-18","TRST"
610,610,595,595,10100,"2021-11-19","TRST"
600,600,600,600,30500,"2021-11-22","TRST"
600,600,590,590,11300,"2021-11-23","TRST"
590,590,590,590,100,"2021-11-24","TRST"
590,600,585,600,18700,"2021-11-25","TRST"
600,600,585,585,40000,"2021-11-26","TRST"
610,610,590,590,6000,"2021-11-29","TRST"
595,595,590,595,11000,"2021-11-30","TRST"
595,600,590,590,24400,"2021-12-01","TRST"
580,580,580,580,5000,"2021-12-02","TRST"
585,585,580,580,10700,"2021-12-03","TRST"
585,585,580,580,10500,"2021-12-06","TRST"
580,580,565,565,31500,"2021-12-07","TRST"
565,580,560,580,9100,"2021-12-08","TRST"
580,580,570,580,19000,"2021-12-09","TRST"
580,580,580,580,400,"2021-12-10","TRST"
580,580,580,580,100,"2021-12-13","TRST"
580,585,580,580,6700,"2021-12-14","TRST"
580,580,575,575,45100,"2021-12-15","TRST"
570,570,560,560,34000,"2021-12-16","TRST"
590,595,560,570,2200,"2021-12-17","TRST"
575,575,570,570,12000,"2021-12-20","TRST"
570,570,565,565,10100,"2021-12-21","TRST"
565,575,560,575,16800,"2021-12-22","TRST"
575,580,575,580,3700,"2021-12-23","TRST"
580,580,580,580,6900,"2021-12-24","TRST"
580,580,580,580,2500,"2021-12-27","TRST"
580,580,580,580,400,"2021-12-28","TRST"
580,580,580,580,200,"2021-12-29","TRST"
580,580,580,580,100,"2021-12-30","TRST"
580,580,580,580,200,"2022-01-03","TRST"
580,580,570,570,2200,"2022-01-04","TRST"
570,575,570,575,6700,"2022-01-05","TRST"
575,580,570,575,4800,"2022-01-06","TRST"
570,575,570,575,4100,"2022-01-07","TRST"
570,570,560,565,13400,"2022-01-10","TRST"
560,560,560,560,200,"2022-01-11","TRST"
560,560,560,560,900,"2022-01-12","TRST"
560,570,560,565,4500,"2022-01-13","TRST"
560,565,560,565,3600,"2022-01-14","TRST"
565,565,565,565,0,"2022-01-17","TRST"
565,565,560,560,10500,"2022-01-18","TRST"
560,565,560,565,2100,"2022-01-19","TRST"
565,565,565,565,100,"2022-01-20","TRST"
560,565,560,565,5600,"2022-01-21","TRST"
565,565,565,565,1000,"2022-01-24","TRST"
565,565,565,565,2400,"2022-01-25","TRST"
565,565,560,565,1800,"2022-01-26","TRST"
560,560,550,560,35000,"2022-01-27","TRST"
545,545,545,545,300,"2022-01-28","TRST"
545,550,535,550,1100,"2022-01-31","TRST"
550,550,550,550,1200,"2022-02-02","TRST"
550,555,550,555,800,"2022-02-03","TRST"
555,555,545,555,900,"2022-02-04","TRST"
555,555,555,555,500,"2022-02-07","TRST"
555,555,545,555,2200,"2022-02-08","TRST"
545,555,545,555,700,"2022-02-09","TRST"
555,555,555,555,800,"2022-02-10","TRST"
555,555,555,555,0,"2022-02-11","TRST"
555,565,555,565,4900,"2022-02-14","TRST"
565,565,565,565,200,"2022-02-15","TRST"
565,565,560,560,10300,"2022-02-16","TRST"
555,560,555,560,10000,"2022-02-17","TRST"
560,560,560,560,1600,"2022-02-18","TRST"
560,560,560,560,0,"2022-02-21","TRST"
555,560,555,560,11800,"2022-02-22","TRST"
555,560,555,560,10200,"2022-02-23","TRST"
560,560,545,550,14600,"2022-02-24","TRST"
550,550,540,540,12800,"2022-02-25","TRST"
540,550,535,550,5000,"2022-03-01","TRST"
550,600,545,550,131800,"2022-03-02","TRST"
550,650,550,650,552600,"2022-03-04","TRST"
630,645,605,645,271200,"2022-03-07","TRST"
605,615,600,600,79800,"2022-03-08","TRST"
600,640,560,635,452500,"2022-03-09","TRST"
605,630,605,630,332400,"2022-03-10","TRST"
605,605,605,605,5927300,"2022-03-11","TRST"
605,615,605,615,302900,"2022-03-14","TRST"
605,605,605,605,27000,"2022-03-15","TRST"
605,625,565,625,507400,"2022-03-16","TRST"
615,630,610,630,248200,"2022-03-17","TRST"
610,645,605,645,701100,"2022-03-18","TRST"
645,645,610,645,167500,"2022-03-21","TRST"
615,645,615,645,200200,"2022-03-22","TRST"
635,645,620,645,200100,"2022-03-23","TRST"
640,650,640,650,250100,"2022-03-24","TRST"
630,665,625,665,618800,"2022-03-25","TRST"
655,665,655,665,143000,"2022-03-28","TRST"
655,675,655,675,542800,"2022-03-29","TRST"
665,680,665,680,202800,"2022-03-30","TRST"
675,695,660,660,203600,"2022-03-31","TRST"
660,700,660,700,752700,"2022-04-01","TRST"
700,705,670,700,138500,"2022-04-04","TRST"
700,715,675,715,536200,"2022-04-05","TRST"
715,715,715,715,105600,"2022-04-06","TRST"
690,720,690,705,162500,"2022-04-07","TRST"
705,720,695,715,116700,"2022-04-08","TRST"
715,720,690,720,106400,"2022-04-11","TRST"
720,720,670,720,66000,"2022-04-12","TRST"
720,720,675,720,470500,"2022-04-13","TRST"
720,720,720,720,30100,"2022-04-14","TRST"
720,720,680,720,63000,"2022-04-18","TRST"
715,735,685,730,151100,"2022-04-19","TRST"
730,730,700,705,56000,"2022-04-20","TRST"
705,725,685,725,52200,"2022-04-21","TRST"
725,735,705,735,100400,"2022-04-22","TRST"
735,735,690,735,76500,"2022-04-25","TRST"
735,735,690,735,90200,"2022-04-26","TRST"
735,735,715,735,64000,"2022-04-27","TRST"
705,735,705,735,111200,"2022-04-28","TRST"
735,740,705,740,46200,"2022-05-09","TRST"
730,740,720,735,62800,"2022-05-10","TRST"
735,735,720,735,103500,"2022-05-11","TRST"
735,735,730,735,51400,"2022-05-12","TRST"
735,735,720,730,69100,"2022-05-13","TRST"
730,735,730,735,50700,"2022-05-17","TRST"
730,735,725,735,100700,"2022-05-18","TRST"
720,740,720,740,126200,"2022-05-19","TRST"
735,745,720,745,112600,"2022-05-20","TRST"
745,745,715,745,111000,"2022-05-23","TRST"
745,745,725,740,61600,"2022-05-24","TRST"
740,740,730,740,8200,"2022-05-25","TRST"
725,745,725,745,150100,"2022-05-27","TRST"
745,745,725,730,17600,"2022-05-30","TRST"
730,740,730,740,52900,"2022-05-31","TRST"
735,735,730,730,41000,"2022-06-02","TRST"
725,730,725,730,131200,"2022-06-03","TRST"
730,740,725,725,92100,"2022-06-06","TRST"
735,735,725,725,81500,"2022-06-07","TRST"
725,740,725,740,56300,"2022-06-08","TRST"
725,725,725,725,1000,"2022-06-09","TRST"
725,745,725,745,100200,"2022-06-10","TRST"
745,745,725,740,87800,"2022-06-13","TRST"
740,740,740,740,0,"2022-06-14","TRST"
740,740,740,740,25000,"2022-06-15","TRST"
745,745,745,745,25000,"2022-06-16","TRST"
740,745,740,745,409500,"2022-06-17","TRST"
745,745,735,735,10500,"2022-06-20","TRST"
735,735,725,725,6900,"2022-06-21","TRST"
725,740,725,740,59300,"2022-06-22","TRST"
740,745,740,745,56800,"2022-06-23","TRST"
745,750,745,750,269300,"2022-06-24","TRST"
750,750,730,750,70600,"2022-06-27","TRST"
750,750,720,725,116800,"2022-06-28","TRST"
720,725,715,735,62200,"2022-06-29","TRST"
735,735,735,735,100,"2022-06-30","TRST"
735,745,710,745,113100,"2022-07-01","TRST"
715,745,715,745,26600,"2022-07-04","TRST"
740,745,740,745,22600,"2022-07-05","TRST"
720,720,720,720,200,"2022-07-06","TRST"
745,745,745,745,25000,"2022-07-07","TRST"
740,745,740,745,50800,"2022-07-08","TRST"
735,745,735,745,30300,"2022-07-11","TRST"
745,745,730,730,400,"2022-07-12","TRST"
730,730,730,730,2600,"2022-07-13","TRST"
730,740,730,740,41000,"2022-07-14","TRST"
740,740,725,735,1600,"2022-07-15","TRST"
735,740,735,740,27500,"2022-07-18","TRST"
735,745,735,745,26100,"2022-07-19","TRST"
745,745,745,745,0,"2022-07-20","TRST"
740,740,725,740,1100,"2022-07-21","TRST"
740,740,740,740,2000,"2022-07-22","TRST"
740,745,730,745,22600,"2022-07-25","TRST"
740,745,740,745,25100,"2022-07-26","TRST"
740,745,740,745,26100,"2022-07-27","TRST"
745,750,745,750,242400,"2022-07-28","TRST"
750,750,745,750,39900,"2022-07-29","TRST"
745,745,735,735,1200,"2022-08-01","TRST"
740,750,740,750,26700,"2022-08-02","TRST"
750,750,750,750,46700,"2022-08-03","TRST"
745,750,740,750,25400,"2022-08-04","TRST"
735,750,735,750,54000,"2022-08-05","TRST"
750,750,730,750,20900,"2022-08-08","TRST"
735,750,735,750,20200,"2022-08-09","TRST"
745,745,745,745,1800,"2022-08-10","TRST"
735,745,735,745,21700,"2022-08-11","TRST"
745,750,735,750,30600,"2022-08-12","TRST"
735,745,735,745,300,"2022-08-15","TRST"
735,745,735,745,200,"2022-08-16","TRST"
745,745,745,745,0,"2022-08-18","TRST"
735,740,735,740,1400,"2022-08-19","TRST"
745,745,745,745,20000,"2022-08-22","TRST"
745,750,735,750,26100,"2022-08-23","TRST"
735,735,730,730,45000,"2022-08-24","TRST"
730,730,730,730,0,"2022-08-25","TRST"
745,750,745,750,60100,"2022-08-26","TRST"
745,745,745,745,100,"2022-08-29","TRST"
740,745,740,745,13500,"2022-08-30","TRST"
745,745,745,745,0,"2022-08-31","TRST"
745,750,745,750,17100,"2022-09-01","TRST"
750,750,730,750,30800,"2022-09-02","TRST"
735,750,735,750,15400,"2022-09-05","TRST"
750,750,730,745,300,"2022-09-06","TRST"
745,745,745,745,0,"2022-09-07","TRST"
745,745,730,740,3000,"2022-09-08","TRST"
740,740,730,730,600,"2022-09-09","TRST"
725,730,725,730,1000,"2022-09-12","TRST"
730,735,725,725,24100,"2022-09-13","TRST"
740,745,740,745,20500,"2022-09-14","TRST"
745,745,745,745,10000,"2022-09-15","TRST"
745,745,745,745,21100,"2022-09-16","TRST"
730,745,730,745,10100,"2022-09-19","TRST"
735,735,730,730,30600,"2022-09-20","TRST"
745,745,745,745,10000,"2022-09-21","TRST"
745,745,725,745,12400,"2022-09-22","TRST"
745,745,745,745,15000,"2022-09-23","TRST"
735,735,735,735,10900,"2022-09-26","TRST"
740,740,740,740,10000,"2022-09-27","TRST"
740,740,735,735,8300,"2022-09-28","TRST"
725,735,725,735,10400,"2022-09-29","TRST"
725,740,725,740,40800,"2022-09-30","TRST"
740,740,740,740,0,"2022-10-03","TRST"
725,740,725,740,10300,"2022-10-04","TRST"
740,740,740,740,10000,"2022-10-05","TRST"
740,740,740,740,0,"2022-10-06","TRST"
725,745,725,745,16200,"2022-10-07","TRST"
745,745,745,745,5000,"2022-10-10","TRST"
730,730,725,725,20200,"2022-10-11","TRST"
740,745,740,745,5100,"2022-10-12","TRST"
745,745,745,745,5000,"2022-10-13","TRST"
740,740,740,740,10000,"2022-10-14","TRST"
725,725,695,705,12200,"2022-10-17","TRST"
705,740,705,740,6100,"2022-10-18","TRST"
740,740,740,740,0,"2022-10-19","TRST"
710,740,705,740,5600,"2022-10-20","TRST"
705,740,705,740,18900,"2022-10-21","TRST"
730,730,730,730,100,"2022-10-24","TRST"
725,735,725,735,1000,"2022-10-25","TRST"
735,735,735,735,0,"2022-10-26","TRST"
740,740,740,740,5000,"2022-10-27","TRST"
740,740,740,740,0,"2022-10-28","TRST"
745,745,745,745,5000,"2022-10-31","TRST"
745,745,705,705,1200,"2022-11-01","TRST"
705,720,705,720,11100,"2022-11-02","TRST"
720,720,720,720,1300,"2022-11-03","TRST"
740,740,740,740,10000,"2022-11-04","TRST"
740,740,730,730,4700,"2022-11-07","TRST"
725,730,725,730,800,"2022-11-08","TRST"
730,730,710,725,4000,"2022-11-09","TRST"
725,740,710,740,7000,"2022-11-10","TRST"
705,730,705,730,11800,"2022-11-11","TRST"
710,730,710,710,3600,"2022-11-14","TRST"
710,730,710,730,8300,"2022-11-15","TRST"
735,740,720,740,5400,"2022-11-16","TRST"
740,740,740,740,0,"2022-11-17","TRST"
740,740,740,740,5100,"2022-11-18","TRST"
740,740,740,740,6000,"2022-11-21","TRST"
740,740,740,740,0,"2022-11-22","TRST"
740,740,740,740,5000,"2022-11-23","TRST"
740,740,740,740,0,"2022-11-24","TRST"
740,740,740,740,0,"2022-11-25","TRST"
715,715,715,715,2000,"2022-11-28","TRST"
715,740,710,740,24500,"2022-11-29","TRST"
720,730,690,690,16000,"2022-11-30","TRST"
695,720,690,720,20400,"2022-12-01","TRST"
720,720,710,710,2900,"2022-12-02","TRST"
725,730,715,730,4700,"2022-12-05","TRST"
720,720,720,720,10000,"2022-12-06","TRST"
730,730,730,730,3000,"2022-12-07","TRST"
730,730,730,730,0,"2022-12-08","TRST"
730,730,730,730,5000,"2022-12-09","TRST"
710,710,705,705,400,"2022-12-12","TRST"
705,720,705,720,9400,"2022-12-13","TRST"
710,710,710,710,3000,"2022-12-14","TRST"
710,710,710,710,2800,"2022-12-15","TRST"
710,720,710,720,11700,"2022-12-16","TRST"
730,735,730,735,1800,"2022-12-19","TRST"
735,735,735,735,0,"2022-12-20","TRST"
735,735,735,735,3000,"2022-12-21","TRST"
735,735,735,735,0,"2022-12-22","TRST"
740,740,740,740,5000,"2022-12-23","TRST"
740,740,740,740,0,"2022-12-26","TRST"
740,740,740,740,3100,"2022-12-27","TRST"
740,740,705,740,5100,"2022-12-28","TRST"
740,740,740,740,0,"2022-12-29","TRST"
735,735,735,735,200,"2022-12-30","TRST"
740,740,740,740,2500,"2023-01-02","TRST"
740,740,740,740,0,"2023-01-03","TRST"
735,735,735,735,2600,"2023-01-04","TRST"
705,705,705,705,19600,"2023-01-05","TRST"
700,715,700,715,17400,"2023-01-06","TRST"
715,715,715,715,0,"2023-01-09","TRST"
715,715,705,705,400,"2023-01-10","TRST"
705,710,700,700,32900,"2023-01-11","TRST"
700,710,700,710,8000,"2023-01-12","TRST"
700,715,700,715,4600,"2023-01-13","TRST"
715,720,700,720,3600,"2023-01-16","TRST"
700,720,700,720,2700,"2023-01-17","TRST"
700,700,670,700,17400,"2023-01-18","TRST"
700,720,680,720,4500,"2023-01-19","TRST"
680,680,680,680,1200,"2023-01-20","TRST"
720,720,700,700,2600,"2023-01-24","TRST"
680,740,680,740,19600,"2023-01-25","TRST"
700,740,700,740,6100,"2023-01-26","TRST"
735,740,705,740,2700,"2023-01-27","TRST"
735,735,735,735,200,"2023-01-30","TRST"
740,740,740,740,2500,"2023-01-31","TRST"
735,740,735,740,2600,"2023-02-01","TRST"
740,740,740,740,15500,"2023-02-02","TRST"
740,750,735,750,2800,"2023-02-03","TRST"
750,750,750,750,0,"2023-02-06","TRST"
750,750,715,715,600,"2023-02-07","TRST"
715,720,715,720,6200,"2023-02-08","TRST"
720,720,690,700,47800,"2023-02-09","TRST"
700,700,700,700,600,"2023-02-10","TRST"
690,715,690,715,5100,"2023-02-13","TRST"
695,695,695,695,100,"2023-02-14","TRST"
695,700,695,695,1700,"2023-02-15","TRST"
700,700,700,700,2600,"2023-02-16","TRST"
700,700,700,700,2900,"2023-02-17","TRST"
700,700,695,700,2900,"2023-02-20","TRST"
700,700,700,700,100,"2023-02-21","TRST"
695,700,695,700,2800,"2023-02-22","TRST"
695,695,695,695,300,"2023-02-23","TRST"
695,700,695,700,3600,"2023-02-24","TRST"
700,700,695,695,12700,"2023-02-27","TRST"
695,695,695,695,3500,"2023-02-28","TRST"
690,695,690,690,10700,"2023-03-01","TRST"
690,690,685,685,24200,"2023-03-02","TRST"
685,695,685,695,3700,"2023-03-03","TRST"
695,695,690,695,300,"2023-03-06","TRST"
695,695,695,695,200,"2023-03-07","TRST"
690,690,690,690,13000,"2023-03-08","TRST"
690,700,690,700,2600,"2023-03-09","TRST"
700,700,700,700,2600,"2023-03-10","TRST"
700,700,695,695,200,"2023-03-13","TRST"
695,695,695,695,800,"2023-03-14","TRST"
685,685,685,685,100,"2023-03-15","TRST"
700,700,700,700,2500,"2023-03-16","TRST"
700,700,700,700,2500,"2023-03-17","TRST"
700,700,700,700,0,"2023-03-20","TRST"
700,700,700,700,2600,"2023-03-21","TRST"
690,690,690,690,100,"2023-03-24","TRST"
690,700,690,700,300,"2023-03-27","TRST"
685,685,685,685,300,"2023-03-28","TRST"
685,685,685,685,15700,"2023-03-29","TRST"
680,685,670,685,27100,"2023-03-30","TRST"
685,685,685,685,100,"2023-03-31","TRST"
685,685,680,685,3100,"2023-04-03","TRST"
680,685,680,685,3100,"2023-04-04","TRST"
680,680,680,680,6600,"2023-04-05","TRST"
680,685,680,685,6300,"2023-04-06","TRST"
685,685,685,685,900,"2023-04-10","TRST"
685,685,675,685,15400,"2023-04-11","TRST"
665,685,665,685,2600,"2023-04-12","TRST"
680,680,680,680,100,"2023-04-13","TRST"
680,680,680,680,100,"2023-04-14","TRST"
680,680,680,680,3000,"2023-04-17","TRST"
680,680,680,680,2600,"2023-04-18","TRST"
655,680,655,680,3500,"2023-04-26","TRST"
680,680,680,680,10300,"2023-04-27","TRST"
690,690,690,690,15500,"2023-04-28","TRST"
690,690,690,690,300,"2023-05-02","TRST"
685,685,685,685,300,"2023-05-03","TRST"
685,685,685,685,5100,"2023-05-04","TRST"
685,685,685,685,5000,"2023-05-05","TRST"
685,685,685,685,10000,"2023-05-08","TRST"
680,680,680,680,300,"2023-05-09","TRST"
680,680,680,680,5000,"2023-05-10","TRST"
680,680,680,680,5000,"2023-05-11","TRST"
680,680,680,680,5000,"2023-05-12","TRST"
680,680,680,680,5200,"2023-05-15","TRST"
680,680,680,680,5000,"2023-05-16","TRST"
680,680,680,680,0,"2023-05-17","TRST"
700,700,700,700,200,"2023-05-19","TRST"
690,690,690,690,5100,"2023-05-22","TRST"
690,690,690,690,0,"2023-05-23","TRST"
645,675,645,675,5300,"2023-05-24","TRST"
675,675,675,675,5000,"2023-05-25","TRST"
660,660,660,660,100,"2023-05-26","TRST"
675,675,670,675,5200,"2023-05-29","TRST"
650,650,650,650,10000,"2023-05-30","TRST"
650,650,645,650,79400,"2023-05-31","TRST"
655,655,655,655,5100,"2023-06-05","TRST"
650,650,590,650,3800,"2023-06-06","TRST"
605,640,595,640,21000,"2023-06-07","TRST"
630,640,630,640,10300,"2023-06-08","TRST"
640,640,635,635,11000,"2023-06-09","TRST"
635,635,635,635,0,"2023-06-12","TRST"
615,640,615,640,10100,"2023-06-13","TRST"
640,640,640,640,10000,"2023-06-14","TRST"
650,650,650,650,10000,"2023-06-15","TRST"
650,650,650,650,10100,"2023-06-16","TRST"
650,650,650,650,10000,"2023-06-19","TRST"
650,650,650,650,10000,"2023-06-20","TRST"
660,660,660,660,10000,"2023-06-21","TRST"
680,680,680,680,200,"2023-06-22","TRST"
680,680,680,680,4600,"2023-06-23","TRST"
670,670,670,670,20000,"2023-06-26","TRST"
670,670,670,670,0,"2023-06-27","TRST"
680,680,680,680,10100,"2023-07-03","TRST"
670,670,670,670,20000,"2023-07-04","TRST"
670,680,670,680,10100,"2023-07-05","TRST"
680,680,680,680,10200,"2023-07-06","TRST"
670,670,670,670,20000,"2023-07-07","TRST"
670,680,670,680,10100,"2023-07-10","TRST"
680,680,680,680,10100,"2023-07-11","TRST"
680,680,680,680,10000,"2023-07-12","TRST"
670,670,670,670,20000,"2023-07-13","TRST"
670,670,670,670,20000,"2023-07-14","TRST"
675,680,675,680,35000,"2023-07-17","TRST"
680,680,680,680,9000,"2023-07-18","TRST"
680,680,680,680,20600,"2023-07-20","TRST"
680,680,680,680,22500,"2023-07-21","TRST"
680,680,680,680,0,"2023-07-24","TRST"
680,680,680,680,10000,"2023-07-25","TRST"
680,680,680,680,0,"2023-07-26","TRST"
675,675,675,675,10000,"2023-07-27","TRST"
675,675,675,675,100,"2023-07-28","TRST"
680,680,680,680,10000,"2023-07-31","TRST"
670,670,670,670,30000,"2023-08-01","TRST"
670,670,670,670,30000,"2023-08-02","TRST"
670,670,670,670,30000,"2023-08-03","TRST"
675,675,670,670,20500,"2023-08-04","TRST"
665,665,665,665,30000,"2023-08-07","TRST"
665,665,665,665,0,"2023-08-08","TRST"
670,670,670,670,20000,"2023-08-09","TRST"
670,670,670,670,0,"2023-08-10","TRST"
670,670,670,670,45000,"2023-08-11","TRST"
670,670,670,670,30100,"2023-08-14","TRST"
660,660,660,660,30000,"2023-08-15","TRST"
655,665,655,665,90100,"2023-08-16","TRST"
645,645,645,645,100,"2023-08-18","TRST"
645,645,645,645,0,"2023-08-21","TRST"
665,665,665,665,30000,"2023-08-22","TRST"
650,650,650,650,20000,"2023-08-23","TRST"
670,670,670,670,30000,"2023-08-24","TRST"
670,670,670,670,30200,"2023-08-25","TRST"
670,670,670,670,11000,"2023-08-28","TRST"
630,630,630,630,20000,"2023-08-29","TRST"
625,625,625,625,10000,"2023-08-30","TRST"
625,625,615,615,10100,"2023-08-31","TRST"
615,615,615,615,0,"2023-09-01","TRST"
615,615,600,600,5100,"2023-09-04","TRST"
595,595,595,595,30300,"2023-09-05","TRST"
650,650,650,650,30000,"2023-09-06","TRST"
595,595,590,590,30000,"2023-09-07","TRST"
645,645,645,645,100,"2023-09-08","TRST"
645,645,595,595,5200,"2023-09-11","TRST"
590,590,590,590,300,"2023-09-12","TRST"
595,595,595,595,100,"2023-09-13","TRST"
600,600,595,595,10200,"2023-09-14","TRST"
595,595,595,595,400,"2023-09-15","TRST"
595,595,595,595,0,"2023-09-18","TRST"
595,595,595,595,0,"2023-09-19","TRST"
595,595,595,595,100,"2023-09-20","TRST"
595,595,595,595,0,"2023-09-21","TRST"
595,595,595,595,0,"2023-09-22","TRST"
550,550,550,550,10200,"2023-09-25","TRST"
595,595,595,595,30000,"2023-09-26","TRST"
550,595,550,595,10100,"2023-09-27","TRST"
580,580,580,580,200,"2023-09-29","TRST"
550,550,545,545,10100,"2023-10-02","TRST"
545,545,535,535,30200,"2023-10-03","TRST"
535,535,535,535,10500,"2023-10-04","TRST"
535,535,535,535,60000,"2023-10-05","TRST"
535,535,535,535,500,"2023-10-06","TRST"
535,535,535,535,10000,"2023-10-09","TRST"
535,535,535,535,0,"2023-10-10","TRST"
535,535,535,535,0,"2023-10-11","TRST"
535,535,535,535,10000,"2023-10-12","TRST"
535,535,535,535,10000,"2023-10-13","TRST"
535,535,535,535,10300,"2023-10-16","TRST"
540,540,540,540,20000,"2023-10-17","TRST"
530,530,530,530,20200,"2023-10-18","TRST"
530,530,530,530,20100,"2023-10-19","TRST"
525,525,525,525,20000,"2023-10-20","TRST"
530,530,530,530,20000,"2023-10-23","TRST"
530,530,530,530,20000,"2023-10-24","TRST"
530,530,530,530,20000,"2023-10-25","TRST"
525,525,525,525,20000,"2023-10-26","TRST"
525,525,520,520,21500,"2023-10-27","TRST"
520,520,520,520,20000,"2023-10-30","TRST"
520,520,510,510,20500,"2023-10-31","TRST"
505,505,505,505,20000,"2023-11-01","TRST"
505,505,500,500,22300,"2023-11-02","TRST"
500,500,500,500,20000,"2023-11-03","TRST"
500,500,500,500,20000,"2023-11-06","TRST"
530,530,530,530,20000,"2023-11-07","TRST"
530,530,530,530,0,"2023-11-08","TRST"
545,545,545,545,20000,"2023-11-09","TRST"
545,545,545,545,20000,"2023-11-10","TRST"
530,530,530,530,20000,"2023-11-13","TRST"
520,520,520,520,20000,"2023-11-14","TRST"
520,520,520,520,21000,"2023-11-15","TRST"
520,520,520,520,0,"2023-11-16","TRST"
510,510,510,510,20000,"2023-11-17","TRST"
510,510,510,510,0,"2023-11-20","TRST"
510,510,510,510,20000,"2023-11-21","TRST"
505,505,505,505,20000,"2023-11-22","TRST"
505,505,505,505,20000,"2023-11-23","TRST"
505,505,505,505,20000,"2023-11-24","TRST"
505,505,505,505,20100,"2023-11-27","TRST"
505,505,505,505,20400,"2023-11-28","TRST"
505,505,505,505,20000,"2023-11-29","TRST"
500,520,500,520,20500,"2023-11-30","TRST"
520,530,500,530,20400,"2023-12-01","TRST"
520,520,505,505,20100,"2023-12-04","TRST"
500,500,500,500,20000,"2023-12-05","TRST"
500,500,500,500,20000,"2023-12-06","TRST"
500,500,500,500,20000,"2023-12-07","TRST"
496,496,496,496,20000,"2023-12-08","TRST"
490,496,490,496,20100,"2023-12-11","TRST"
496,496,496,496,20100,"2023-12-12","TRST"
496,496,496,496,20100,"2023-12-13","TRST"
496,496,496,496,50100,"2023-12-14","TRST"
490,490,490,490,20000,"2023-12-15","TRST"
488,488,488,488,20000,"2023-12-18","TRST"
480,486,480,486,20200,"2023-12-19","TRST"
496,496,490,490,22200,"2023-12-20","TRST"
496,496,496,496,20000,"2023-12-21","TRST"
482,494,482,494,20300,"2023-12-22","TRST"
496,496,488,488,21000,"2023-12-27","TRST"
480,484,474,484,24200,"2023-12-28","TRST"
496,600,496,600,498300,"2023-12-29","TRST"
600,600,550,550,31100,"2024-01-02","TRST"
540,540,515,515,20200,"2024-01-03","TRST"
515,515,470,505,129100,"2024-01-04","TRST"
484,498,470,490,37400,"2024-01-05","TRST"
480,494,470,494,21000,"2024-01-08","TRST"
474,492,470,492,35100,"2024-01-09","TRST"
490,490,470,490,25600,"2024-01-10","TRST"
482,490,466,490,8000,"2024-01-11","TRST"
464,500,460,500,12800,"2024-01-12","TRST"
488,488,488,488,100,"2024-01-15","TRST"
472,490,450,490,69900,"2024-01-16","TRST"
488,498,472,498,36800,"2024-01-17","TRST"
498,498,498,498,1000,"2024-01-18","TRST"
470,500,470,500,29200,"2024-01-19","TRST"
492,500,472,500,51900,"2024-01-22","TRST"
466,472,466,472,3200,"2024-01-23","TRST"
460,460,442,450,2900,"2024-01-24","TRST"
450,472,430,472,21800,"2024-01-25","TRST"
464,476,448,476,14300,"2024-01-26","TRST"
476,476,476,476,100,"2024-01-29","TRST"
476,476,476,476,0,"2024-01-30","TRST"
476,476,476,476,100,"2024-01-31","TRST"
476,476,476,476,50000,"2024-02-01","TRST"
476,476,474,474,51000,"2024-02-02","TRST"
474,474,474,474,20000,"2024-02-05","TRST"
472,472,472,472,1000,"2024-02-06","TRST"
472,474,472,474,40000,"2024-02-07","TRST"
474,474,474,474,0,"2024-02-12","TRST"
472,472,472,472,40200,"2024-02-13","TRST"
472,472,472,472,15000,"2024-02-15","TRST"
472,472,472,472,25100,"2024-02-16","TRST"
472,472,472,472,0,"2024-02-19","TRST"
452,470,452,470,30200,"2024-02-20","TRST"
460,470,460,470,22300,"2024-02-21","TRST"
470,470,470,470,15000,"2024-02-22","TRST"
470,470,470,470,35000,"2024-02-23","TRST"
470,470,470,470,0,"2024-02-26","TRST"
470,472,470,472,33500,"2024-02-27","TRST"
470,470,450,470,24400,"2024-02-28","TRST"
470,470,470,470,0,"2024-02-29","TRST"
468,470,468,470,50500,"2024-03-01","TRST"
440,470,440,470,5400,"2024-03-04","TRST"
470,470,470,470,0,"2024-03-05","TRST"
462,470,462,470,50000,"2024-03-06","TRST"
470,470,470,470,400,"2024-03-07","TRST"
470,470,470,470,45000,"2024-03-08","TRST"
470,472,470,472,15100,"2024-03-13","TRST"
472,472,472,472,0,"2024-03-14","TRST"
472,472,472,472,40000,"2024-03-15","TRST"
472,472,472,472,20000,"2024-03-18","TRST"
472,472,472,472,0,"2024-03-19","TRST"
472,472,472,472,40000,"2024-03-20","TRST"
472,472,472,472,0,"2024-03-21","TRST"
460,472,460,472,42400,"2024-03-22","TRST"
472,472,472,472,12500,"2024-03-25","TRST"
472,472,472,472,0,"2024-03-26","TRST"
452,472,452,472,38500,"2024-03-27","TRST"
472,472,472,472,25000,"2024-03-28","TRST"
472,472,472,472,15000,"2024-04-01","TRST"
472,472,472,472,15000,"2024-04-02","TRST"
472,472,472,472,0,"2024-04-03","TRST"
472,472,472,472,15000,"2024-04-04","TRST"
452,472,440,472,30800,"2024-04-05","TRST"
472,472,472,472,20000,"2024-04-16","TRST"
472,472,472,472,0,"2024-04-17","TRST"
472,472,472,472,15000,"2024-04-18","TRST"
470,472,470,472,30000,"2024-04-19","TRST"
472,472,362,472,12500,"2024-04-22","TRST"
472,472,472,472,2500,"2024-04-23","TRST"
470,472,470,472,10000,"2024-04-24","TRST"
472,472,472,472,35000,"2024-04-25","TRST"
362,472,362,472,25000,"2024-04-26","TRST"
400,472,400,472,15000,"2024-04-29","TRST"
472,472,472,472,15000,"2024-04-30","TRST"
472,472,472,472,0,"2024-05-02","TRST"
472,472,382,472,27400,"2024-05-03","TRST"
472,472,472,472,12500,"2024-05-06","TRST"
472,472,472,472,15000,"2024-05-07","TRST"
472,472,472,472,12500,"2024-05-08","TRST"
470,472,470,472,12500,"2024-05-13","TRST"
472,472,472,472,12500,"2024-05-14","TRST"
472,472,472,472,12500,"2024-05-15","TRST"
472,472,472,472,5000,"2024-05-16","TRST"
472,472,430,468,300,"2024-05-17","TRST"
468,468,468,468,0,"2024-05-20","TRST"
468,470,438,458,1000,"2024-05-21","TRST"
472,474,464,474,52500,"2024-05-22","TRST"
474,474,474,474,1100,"2024-05-27","TRST"
474,474,474,474,500,"2024-05-28","TRST"
474,474,470,474,15000,"2024-05-29","TRST"
470,470,470,470,5000,"2024-05-30","TRST"
470,470,470,470,300,"2024-05-31","TRST"
470,476,470,476,12500,"2024-06-03","TRST"
476,476,476,476,0,"2024-06-04","TRST"
476,476,476,476,0,"2024-06-05","TRST"
476,478,476,478,30000,"2024-06-06","TRST"
476,480,382,480,27400,"2024-06-07","TRST"
474,480,474,480,30000,"2024-06-10","TRST"
478,498,478,498,13300,"2024-06-11","TRST"
498,498,498,498,1000,"2024-06-12","TRST"
500,500,500,500,30000,"2024-06-13","TRST"
500,500,500,500,45500,"2024-06-14","TRST"
500,500,404,404,30700,"2024-06-19","TRST"
424,500,424,500,59900,"2024-06-20","TRST"
490,500,470,500,38600,"2024-06-21","TRST"
490,500,490,500,41000,"2024-06-24","TRST"
490,500,490,500,33700,"2024-06-25","TRST"
500,500,500,500,30300,"2024-06-26","TRST"
500,500,494,500,41200,"2024-06-27","TRST"
500,500,500,500,51200,"2024-06-28","TRST"
494,494,494,494,100,"2024-07-01","TRST"
494,500,494,500,36200,"2024-07-02","TRST"
500,500,500,500,26200,"2024-07-03","TRST"
500,500,500,500,40800,"2024-07-04","TRST"
500,500,500,500,50900,"2024-07-05","TRST"
500,500,500,500,31600,"2024-07-08","TRST"
500,500,500,500,50800,"2024-07-09","TRST"
500,500,500,500,21000,"2024-07-10","TRST"
500,500,500,500,15600,"2024-07-11","TRST"
500,500,500,500,50100,"2024-07-12","TRST"
500,500,492,500,21800,"2024-07-15","TRST"
500,500,500,500,31300,"2024-07-16","TRST"
500,500,500,500,21700,"2024-07-17","TRST"
500,500,500,500,51000,"2024-07-18","TRST"
500,500,500,500,51600,"2024-07-19","TRST"
498,500,498,500,32900,"2024-07-22","TRST"
500,500,500,500,35100,"2024-07-23","TRST"
490,490,490,490,1200,"2024-07-24","TRST"
490,500,490,500,30600,"2024-07-25","TRST"
492,500,492,500,51500,"2024-07-26","TRST"
500,500,492,500,35700,"2024-07-29","TRST"
492,492,492,492,400,"2024-07-30","TRST"
500,500,494,500,35000,"2024-07-31","TRST"
500,500,500,500,50000,"2024-08-01","TRST"
498,498,490,498,50000,"2024-08-02","TRST"
498,498,498,498,0,"2024-08-05","TRST"
498,498,498,498,40100,"2024-08-06","TRST"
496,498,496,498,11000,"2024-08-07","TRST"
498,498,498,498,46000,"2024-08-08","TRST"
498,498,498,498,51000,"2024-08-09","TRST"
498,498,490,490,10800,"2024-08-12","TRST"
490,490,490,490,60300,"2024-08-13","TRST"
490,490,490,490,100,"2024-08-14","TRST"
498,498,496,496,10100,"2024-08-15","TRST"
496,498,490,496,50200,"2024-08-16","TRST"
496,496,496,496,100,"2024-08-19","TRST"
496,496,496,496,0,"2024-08-20","TRST"
488,496,470,490,101600,"2024-08-21","TRST"
490,490,490,490,100,"2024-08-22","TRST"
490,490,480,480,30500,"2024-08-23","TRST"
474,498,470,496,30400,"2024-08-26","TRST"
480,494,470,494,37500,"2024-08-27","TRST"
488,488,488,488,42600,"2024-08-28","TRST"
498,498,492,492,30400,"2024-08-29","TRST"
492,498,474,480,32500,"2024-08-30","TRST"
490,500,476,498,30500,"2024-09-02","TRST"
498,498,498,498,30000,"2024-09-03","TRST"
498,498,478,498,30900,"2024-09-04","TRST"
498,498,472,498,25500,"2024-09-05","TRST"
480,498,480,498,50500,"2024-09-06","TRST"
498,498,498,498,25900,"2024-09-09","TRST"
496,496,496,496,500,"2024-09-10","TRST"
486,496,470,492,2700,"2024-09-11","TRST"
496,498,496,498,21700,"2024-09-12","TRST"
498,498,498,498,51400,"2024-09-13","TRST"
480,498,480,498,5200,"2024-09-17","TRST"
498,498,498,498,12100,"2024-09-18","TRST"
498,498,498,498,25000,"2024-09-19","TRST"
498,498,480,498,57400,"2024-09-20","TRST"
478,498,478,496,13600,"2024-09-23","TRST"
496,496,496,496,20000,"2024-09-24","TRST"
482,488,482,488,15200,"2024-09-25","TRST"
496,496,496,496,100,"2024-09-26","TRST"
496,496,496,496,52000,"2024-09-27","TRST"
498,498,488,490,15500,"2024-09-30","TRST"
490,490,490,490,20000,"2024-10-01","TRST"
490,490,490,490,200,"2024-10-02","TRST"
492,492,482,482,4600,"2024-10-03","TRST"
490,498,480,498,63300,"2024-10-04","TRST"
498,500,498,500,27000,"2024-10-07","TRST"
500,500,500,500,0,"2024-10-08","TRST"
496,496,496,496,100,"2024-10-09","TRST"
496,500,496,500,55100,"2024-10-10","TRST"
482,482,482,482,200,"2024-10-11","TRST"
490,492,490,490,10000,"2024-10-14","TRST"
498,498,482,482,3000,"2024-10-15","TRST"
472,472,472,472,32800,"2024-10-16","TRST"
472,472,450,460,38000,"2024-10-17","TRST"
460,480,420,470,311500,"2024-10-18","TRST"
470,498,470,498,9300,"2024-10-21","TRST"
474,500,460,480,57700,"2024-10-22","TRST"
480,490,480,480,4800,"2024-10-23","TRST"
480,492,480,490,2200,"2024-10-24","TRST"
496,498,490,498,50400,"2024-10-25","TRST"
498,500,498,500,5600,"2024-10-28","TRST"
500,500,490,500,23300,"2024-10-29","TRST"
498,500,482,500,22800,"2024-10-30","TRST"
498,498,498,498,5700,"2024-10-31","TRST"
500,500,490,498,16300,"2024-11-01","TRST"
500,500,492,500,30800,"2024-11-04","TRST"
500,500,490,490,1100,"2024-11-05","TRST"
490,500,490,500,22600,"2024-11-06","TRST"
490,490,490,490,30000,"2024-11-07","TRST"
500,500,500,500,50000,"2024-11-08","TRST"
494,498,494,498,16500,"2024-11-11","TRST"
498,498,498,498,0,"2024-11-12","TRST"
494,500,494,500,27700,"2024-11-13","TRST"
500,500,500,500,10200,"2024-11-14","TRST"
500,500,500,500,50000,"2024-11-15","TRST"
500,500,500,500,0,"2024-11-18","TRST"
500,500,500,500,20000,"2024-11-19","TRST"
490,498,490,498,10500,"2024-11-20","TRST"
498,498,498,498,500,"2024-11-21","TRST"
498,500,498,500,56400,"2024-11-22","TRST"
500,500,500,500,600,"2024-11-25","TRST"
500,500,500,500,36600,"2024-11-26","TRST"
500,500,490,500,13100,"2024-11-28","TRST"
490,500,490,500,67300,"2024-11-29","TRST"
500,500,500,500,0,"2024-12-02","TRST"
500,500,500,500,16200,"2024-12-03","TRST"
490,490,490,490,20000,"2024-12-04","TRST"
490,490,490,490,0,"2024-12-05","TRST"
500,500,500,500,80000,"2024-12-06","TRST"
500,500,500,500,100,"2024-12-09","TRST"
500,500,500,500,0,"2024-12-10","TRST"
492,500,450,496,20500,"2024-12-11","TRST"
496,496,492,494,500,"2024-12-12","TRST"
490,490,490,490,83900,"2024-12-13","TRST"
490,490,490,490,300,"2024-12-16","TRST"
490,490,490,490,0,"2024-12-17","TRST"
490,490,490,490,0,"2024-12-18","TRST"
498,498,490,498,30300,"2024-12-19","TRST"
500,500,500,500,75000,"2024-12-20","TRST"
474,494,474,494,5400,"2024-12-23","TRST"
498,498,490,490,1300,"2024-12-24","TRST"
490,494,490,490,90500,"2024-12-27","TRST"
490,600,490,600,1397200,"2024-12-30","TRST"
505,595,498,590,32800,"2025-01-02","TRST"
510,590,510,590,11400,"2025-01-03","TRST"
590,590,510,585,11700,"2025-01-06","TRST"
580,580,580,580,900,"2025-01-07","TRST"
580,590,580,590,11600,"2025-01-08","TRST"
550,585,550,585,10500,"2025-01-09","TRST"
580,585,580,580,27800,"2025-01-10","TRST"
580,580,580,580,20300,"2025-01-13","TRST"
580,580,580,580,18300,"2025-01-14","TRST"
545,580,545,580,12100,"2025-01-15","TRST"
580,580,580,580,16000,"2025-01-16","TRST"
560,580,560,560,13200,"2025-01-17","TRST"
575,580,476,575,29600,"2025-01-20","TRST"
575,575,560,575,18800,"2025-01-21","TRST"
575,575,500,570,9400,"2025-01-22","TRST"
575,575,510,575,11100,"2025-01-23","TRST"
565,575,550,575,15600,"2025-01-24","TRST"
575,575,500,570,22200,"2025-01-30","TRST"
570,570,570,570,30200,"2025-01-31","TRST"
570,570,560,560,10800,"2025-02-03","TRST"
565,565,565,565,17700,"2025-02-04","TRST"
560,560,560,560,400,"2025-02-05","TRST"
560,560,560,560,10400,"2025-02-06","TRST"
520,560,520,560,17000,"2025-02-07","TRST"
535,560,535,560,81800,"2025-02-10","TRST"
535,560,535,560,28400,"2025-02-11","TRST"
560,560,560,560,10600,"2025-02-12","TRST"
555,555,555,555,22500,"2025-02-13","TRST"
550,555,550,555,20700,"2025-02-14","TRST"
555,555,550,550,800,"2025-02-17","TRST"
510,540,510,540,34000,"2025-02-18","TRST"
540,540,530,530,500,"2025-02-19","TRST"
520,520,520,520,500,"2025-02-20","TRST"
535,535,535,535,250500,"2025-02-21","TRST"
520,520,520,520,800,"2025-02-24","TRST"
520,520,520,520,100,"2025-02-25","TRST"
520,520,515,515,300,"2025-02-26","TRST"
505,505,505,505,100,"2025-02-27","TRST"
500,500,500,500,50000,"2025-02-28","TRST"
500,500,500,500,900,"2025-03-03","TRST"
496,500,496,500,25800,"2025-03-04","TRST"
500,500,500,500,11200,"2025-03-05","TRST"
500,500,500,500,800,"2025-03-06","TRST"
496,505,496,505,57800,"2025-03-07","TRST"
500,500,500,500,1800,"2025-03-10","TRST"
500,500,500,500,600,"2025-03-11","TRST"
450,500,450,500,13800,"2025-03-12","TRST"
498,498,498,498,100,"2025-03-13","TRST"
500,500,500,500,60000,"2025-03-14","TRST"
500,500,500,500,100,"2025-03-17","TRST"
500,500,450,500,18100,"2025-03-18","TRST"
490,500,490,500,11500,"2025-03-19","TRST"
474,500,474,500,10400,"2025-03-20","TRST"
505,505,505,505,60100,"2025-03-21","TRST"
496,500,476,500,41300,"2025-03-24","TRST"
496,498,470,498,28100,"2025-03-25","TRST"
496,500,490,500,23500,"2025-03-26","TRST"
470,505,470,505,60100,"2025-03-27","TRST"
500,500,500,500,700,"2025-04-08","TRST"
500,500,500,500,20100,"2025-04-09","TRST"
474,498,472,490,1900,"2025-04-10","TRST"
505,505,505,505,62500,"2025-04-11","TRST"
505,505,505,505,0,"2025-04-14","TRST"
500,500,500,500,10200,"2025-04-15","TRST"
484,486,484,486,700,"2025-04-16","TRST"
486,500,476,500,60600,"2025-04-17","TRST"
480,480,480,480,700,"2025-04-21","TRST"
496,500,496,500,15100,"2025-04-22","TRST"
498,500,498,500,12200,"2025-04-23","TRST"
480,480,480,480,600,"2025-04-24","TRST"
505,505,505,505,60000,"2025-04-25","TRST"
500,500,480,480,800,"2025-04-28","TRST"
482,500,480,500,20000,"2025-04-29","TRST"
488,498,488,498,10100,"2025-04-30","TRST"
498,500,498,500,60100,"2025-05-02","TRST"
480,480,480,480,600,"2025-05-05","TRST"
482,498,480,498,62000,"2025-05-06","TRST"
482,496,482,482,1300,"2025-05-07","TRST"
482,490,480,490,41300,"2025-05-08","TRST"
490,494,480,490,12600,"2025-05-09","TRST"
494,494,494,494,10000,"2025-05-14","TRST"
492,492,474,474,800,"2025-05-15","TRST"
476,494,476,494,70700,"2025-05-16","TRST"
482,484,480,484,10500,"2025-05-19","TRST"
478,478,478,478,600,"2025-05-20","TRST"
490,490,490,490,5900,"2025-05-21","TRST"
498,500,482,500,15400,"2025-05-22","TRST"
484,500,482,500,40200,"2025-05-23","TRST"
484,484,484,484,600,"2025-05-26","TRST"
478,478,478,478,600,"2025-05-27","TRST"
486,500,486,500,70300,"2025-05-28","TRST"
500,500,492,492,33800,"2025-06-02","TRST"
492,492,492,492,17100,"2025-06-03","TRST"
488,492,488,492,24700,"2025-06-04","TRST"
488,490,482,490,10200,"2025-06-05","TRST"
484,484,484,484,100,"2025-06-10","TRST"
486,486,486,486,10000,"2025-06-11","TRST"
486,486,482,486,20500,"2025-06-12","TRST"
492,492,492,492,30000,"2025-06-13","TRST"
490,490,490,490,500,"2025-06-16","TRST"
490,490,490,490,100,"2025-06-17","TRST"
490,490,490,490,15400,"2025-06-18","TRST"
490,490,484,484,500,"2025-06-19","TRST"
500,500,500,500,50000,"2025-06-20","TRST"
484,484,484,484,19300,"2025-06-23","TRST"
480,480,480,480,1000,"2025-06-24","TRST"
496,496,482,482,800,"2025-06-25","TRST"
480,496,480,496,1e+05,"2025-06-26","TRST"
480,480,480,480,14900,"2025-06-30","TRST"
478,480,472,480,2900,"2025-07-01","TRST"
480,480,480,480,0,"2025-07-02","TRST"
480,484,472,484,13400,"2025-07-03","TRST"
496,496,496,496,68000,"2025-07-04","TRST"
496,496,476,494,20700,"2025-07-07","TRST"
492,492,472,474,26900,"2025-07-08","TRST"
488,494,474,480,1600,"2025-07-09","TRST"
476,490,472,480,1000,"2025-07-10","TRST"
490,496,474,486,51800,"2025-07-11","TRST"
490,496,472,492,22900,"2025-07-14","TRST"
492,494,474,484,7200,"2025-07-15","TRST"
482,500,474,500,21100,"2025-07-16","TRST"
500,500,476,496,2400,"2025-07-17","TRST"
492,500,490,500,50900,"2025-07-18","TRST"
492,492,476,488,2500,"2025-07-21","TRST"
488,488,488,488,0,"2025-07-22","TRST"
478,500,474,500,21600,"2025-07-23","TRST"
500,500,482,492,25000,"2025-07-24","TRST"
500,500,500,500,50000,"2025-07-25","TRST"
500,500,500,500,200,"2025-07-28","TRST"
490,500,490,494,400,"2025-07-29","TRST"
492,494,490,494,34900,"2025-07-30","TRST"
494,494,478,494,3500,"2025-07-31","TRST"
494,494,480,480,300,"2025-08-01","TRST"
490,494,490,494,52700,"2025-08-04","TRST"
492,492,492,492,1000,"2025-08-05","TRST"
490,490,478,490,7600,"2025-08-06","TRST"
490,490,490,490,21500,"2025-08-07","TRST"
478,478,478,478,100,"2025-08-08","TRST"
494,498,474,498,22300,"2025-08-11","TRST"
482,494,478,486,5300,"2025-08-12","TRST"
484,484,484,484,4400,"2025-08-13","TRST"
486,486,486,486,100,"2025-08-14","TRST"
486,486,486,486,70400,"2025-08-15","TRST"
NA,NA,NA,NA,NA,"2025-08-18","TRST"
486,490,480,490,30700,"2025-08-19","TRST"
480,480,480,480,22200,"2025-08-20","TRST"
482,484,450,482,9100,"2025-08-21","TRST"
474,500,474,500,50500,"2025-08-22","TRST"
496,500,486,500,103300,"2025-08-25","TRST"
500,500,496,500,22400,"2025-08-26","TRST"
500,500,474,490,4400,"2025-08-27","TRST"
478,500,478,500,47600,"2025-08-28","TRST"
500,500,480,500,54400,"2025-08-29","TRST"
480,500,478,500,22800,"2025-09-01","TRST"
500,500,482,500,36400,"2025-09-02","TRST"
500,500,490,500,49700,"2025-09-03","TRST"
490,496,480,496,33800,"2025-09-04","TRST"
496,496,496,496,2200,"2025-09-08","TRST"
496,500,496,496,90800,"2025-09-09","TRST"
498,500,450,500,90800,"2025-09-10","TRST"
480,492,466,492,52700,"2025-09-11","TRST"
492,492,474,490,37700,"2025-09-12","TRST"
492,492,470,492,29200,"2025-09-15","TRST"
480,492,474,492,38200,"2025-09-16","TRST"
492,492,474,492,23000,"2025-09-17","TRST"
490,492,478,480,34400,"2025-09-18","TRST"
480,500,480,500,40100,"2025-09-19","TRST"
490,496,480,488,99300,"2025-09-22","TRST"
476,488,476,488,20500,"2025-09-23","TRST"
488,488,480,486,13700,"2025-09-24","TRST"
486,486,482,486,22200,"2025-09-25","TRST"
478,478,476,476,66400,"2025-09-26","TRST"
486,486,476,484,23600,"2025-09-29","TRST"
460,484,460,484,29100,"2025-09-30","TRST"
484,488,480,488,30100,"2025-10-01","TRST"
484,488,484,488,15200,"2025-10-02","TRST"
488,488,480,488,42200,"2025-10-03","TRST"
488,488,488,488,16400,"2025-10-06","TRST"
488,488,472,474,41700,"2025-10-07","TRST"
474,474,468,470,20000,"2025-10-08","TRST"
472,472,470,472,22700,"2025-10-09","TRST"
470,488,470,488,45700,"2025-10-10","TRST"
484,486,484,486,21400,"2025-10-13","TRST"
488,488,484,486,25700,"2025-10-14","TRST"
474,484,466,484,16200,"2025-10-15","TRST"
484,484,456,484,34900,"2025-10-16","TRST"
470,484,466,484,31900,"2025-10-17","TRST"
484,484,470,482,24700,"2025-10-20","TRST"
482,484,474,484,23300,"2025-10-21","TRST"
484,486,460,480,110300,"2025-10-22","TRST"
480,484,480,484,28800,"2025-10-23","TRST"
484,486,464,482,56800,"2025-10-24","TRST"
482,484,460,478,53700,"2025-10-27","TRST"
478,486,468,484,106000,"2025-10-28","TRST"
482,484,468,484,37200,"2025-10-29","TRST"
480,484,434,476,270600,"2025-10-30","TRST"
476,478,460,478,44100,"2025-10-31","TRST"
472,484,468,482,25600,"2025-11-03","TRST"
476,484,472,476,23800,"2025-11-04","TRST"
478,484,462,484,24400,"2025-11-05","TRST"
482,482,466,476,38800,"2025-11-06","TRST"
476,480,470,480,22800,"2025-11-07","TRST"
470,486,462,478,324900,"2025-11-10","TRST"
478,478,468,472,74800,"2025-11-11","TRST"
470,484,466,480,71300,"2025-11-12","TRST"
478,484,470,484,30400,"2025-11-13","TRST"
484,484,468,480,26600,"2025-11-14","TRST"
480,484,440,468,302500,"2025-11-17","TRST"
470,470,458,460,30800,"2025-11-18","TRST"
460,460,422,460,139000,"2025-11-19","TRST"
456,458,446,452,78100,"2025-11-20","TRST"
452,510,448,490,3981000,"2025-11-21","TRST"
474,474,454,458,556700,"2025-11-24","TRST"
464,464,446,458,246600,"2025-11-25","TRST"
458,458,444,444,117200,"2025-11-26","TRST"
454,466,430,454,186500,"2025-11-27","TRST"
452,460,440,460,31800,"2025-11-28","TRST"
458,458,430,442,150100,"2025-12-01","TRST"
442,444,428,444,69800,"2025-12-02","TRST"
440,440,432,438,19600,"2025-12-03","TRST"
446,446,438,444,95800,"2025-12-04","TRST"
438,448,438,448,46000,"2025-12-05","TRST"
448,460,444,460,91500,"2025-12-08","TRST"
458,460,448,456,40700,"2025-12-09","TRST"
456,456,446,456,27900,"2025-12-10","TRST"
442,454,440,454,63000,"2025-12-11","TRST"
440,460,440,458,112400,"2025-12-12","TRST"