"Open","High","Low","Close","Volume","Date","Emiten"
300,300,300,300,0,"2007-01-02","TFCO"
300,300,300,300,0,"2007-01-03","TFCO"
300,300,300,300,0,"2007-01-04","TFCO"
300,300,300,300,0,"2007-01-05","TFCO"
300,300,300,300,0,"2007-01-08","TFCO"
300,300,300,300,0,"2007-01-09","TFCO"
300,300,300,300,0,"2007-01-10","TFCO"
300,300,300,300,0,"2007-01-11","TFCO"
300,300,300,300,0,"2007-01-12","TFCO"
300,300,300,300,0,"2007-01-15","TFCO"
300,300,300,300,0,"2007-01-16","TFCO"
300,300,300,300,0,"2007-01-17","TFCO"
300,300,300,300,0,"2007-01-18","TFCO"
300,300,300,300,0,"2007-01-19","TFCO"
300,300,300,300,0,"2007-01-22","TFCO"
300,300,300,300,0,"2007-01-23","TFCO"
300,300,300,300,0,"2007-01-24","TFCO"
300,300,300,300,0,"2007-01-25","TFCO"
300,300,300,300,0,"2007-01-26","TFCO"
300,300,300,300,0,"2007-01-29","TFCO"
300,300,300,300,0,"2007-01-30","TFCO"
300,300,300,300,0,"2007-01-31","TFCO"
300,300,300,300,0,"2007-02-01","TFCO"
300,300,300,300,0,"2007-02-02","TFCO"
300,300,300,300,0,"2007-02-05","TFCO"
300,300,300,300,0,"2007-02-06","TFCO"
300,300,300,300,0,"2007-02-07","TFCO"
300,300,300,300,0,"2007-02-08","TFCO"
300,300,300,300,0,"2007-02-09","TFCO"
300,300,300,300,0,"2007-02-12","TFCO"
300,300,300,300,0,"2007-02-13","TFCO"
300,300,300,300,0,"2007-02-14","TFCO"
300,300,300,300,0,"2007-02-15","TFCO"
300,300,300,300,0,"2007-02-16","TFCO"
300,300,300,300,0,"2007-02-19","TFCO"
300,300,300,300,0,"2007-02-20","TFCO"
300,300,300,300,26000,"2007-02-21","TFCO"
300,300,300,300,0,"2007-02-22","TFCO"
300,300,300,300,0,"2007-02-23","TFCO"
300,300,300,300,0,"2007-02-26","TFCO"
300,300,300,300,0,"2007-02-27","TFCO"
300,300,300,300,0,"2007-02-28","TFCO"
300,300,300,300,0,"2007-03-01","TFCO"
300,300,300,300,0,"2007-03-02","TFCO"
300,300,300,300,0,"2007-03-05","TFCO"
300,300,300,300,0,"2007-03-06","TFCO"
300,300,300,300,0,"2007-03-07","TFCO"
300,300,300,300,0,"2007-03-08","TFCO"
300,300,300,300,0,"2007-03-09","TFCO"
300,300,300,300,0,"2007-03-12","TFCO"
300,300,300,300,0,"2007-03-13","TFCO"
300,300,300,300,0,"2007-03-14","TFCO"
300,300,300,300,0,"2007-03-15","TFCO"
300,300,300,300,0,"2007-03-16","TFCO"
300,300,300,300,0,"2007-03-20","TFCO"
300,300,300,300,0,"2007-03-21","TFCO"
300,300,300,300,0,"2007-03-22","TFCO"
300,300,300,300,50000,"2007-03-23","TFCO"
300,300,300,300,0,"2007-03-26","TFCO"
300,300,300,300,0,"2007-03-27","TFCO"
300,300,300,300,0,"2007-03-28","TFCO"
300,300,300,300,0,"2007-03-29","TFCO"
295,295,295,295,138000,"2007-03-30","TFCO"
295,295,295,295,0,"2007-04-02","TFCO"
295,295,295,295,0,"2007-04-03","TFCO"
295,295,295,295,0,"2007-04-04","TFCO"
300,300,300,300,1000,"2007-04-05","TFCO"
300,300,300,300,0,"2007-04-09","TFCO"
300,300,300,300,0,"2007-04-10","TFCO"
300,300,300,300,0,"2007-04-11","TFCO"
350,350,290,350,56500,"2007-04-12","TFCO"
350,350,350,350,0,"2007-04-13","TFCO"
350,350,350,350,0,"2007-04-16","TFCO"
350,350,350,350,0,"2007-04-17","TFCO"
305,350,305,305,201000,"2007-04-18","TFCO"
305,305,305,305,0,"2007-04-19","TFCO"
305,305,305,305,0,"2007-04-20","TFCO"
305,305,305,305,0,"2007-04-23","TFCO"
305,305,305,305,0,"2007-04-24","TFCO"
305,305,305,305,0,"2007-04-25","TFCO"
305,305,305,305,0,"2007-04-26","TFCO"
350,350,350,350,1000,"2007-04-27","TFCO"
345,345,345,345,1500,"2007-04-30","TFCO"
345,345,345,345,0,"2007-05-01","TFCO"
345,345,345,345,0,"2007-05-02","TFCO"
345,345,345,345,0,"2007-05-03","TFCO"
345,345,345,345,0,"2007-05-04","TFCO"
345,345,345,345,0,"2007-05-07","TFCO"
325,330,325,325,65000,"2007-05-08","TFCO"
325,325,325,325,0,"2007-05-09","TFCO"
325,325,325,325,0,"2007-05-10","TFCO"
225,225,225,225,2500,"2007-05-11","TFCO"
170,170,170,170,2500,"2007-05-14","TFCO"
173,173,173,173,17500,"2007-05-15","TFCO"
173,173,173,173,0,"2007-05-16","TFCO"
173,173,173,173,0,"2007-05-21","TFCO"
173,173,173,173,0,"2007-05-22","TFCO"
231,231,231,231,500,"2007-05-23","TFCO"
300,300,300,300,500,"2007-05-24","TFCO"
300,300,300,300,0,"2007-05-25","TFCO"
345,345,300,345,5500,"2007-05-28","TFCO"
345,345,345,345,0,"2007-05-29","TFCO"
345,345,345,345,0,"2007-05-30","TFCO"
345,345,345,345,0,"2007-05-31","TFCO"
345,345,345,345,0,"2007-06-04","TFCO"
345,345,345,345,0,"2007-06-05","TFCO"
345,345,345,345,0,"2007-06-06","TFCO"
345,345,345,345,0,"2007-06-07","TFCO"
345,345,345,345,0,"2007-06-08","TFCO"
345,345,345,345,0,"2007-06-11","TFCO"
345,345,345,345,0,"2007-06-12","TFCO"
345,345,345,345,0,"2007-06-13","TFCO"
345,345,345,345,0,"2007-06-14","TFCO"
345,345,345,345,0,"2007-06-15","TFCO"
345,345,345,345,0,"2007-06-18","TFCO"
345,345,345,345,0,"2007-06-19","TFCO"
345,345,345,345,0,"2007-06-20","TFCO"
345,345,345,345,0,"2007-06-21","TFCO"
345,345,345,345,0,"2007-06-22","TFCO"
345,345,345,345,0,"2007-06-25","TFCO"
345,345,345,345,0,"2007-06-26","TFCO"
345,345,345,345,0,"2007-06-27","TFCO"
360,360,360,360,500,"2007-06-28","TFCO"
360,360,360,360,0,"2007-06-29","TFCO"
360,360,360,360,0,"2007-07-02","TFCO"
360,360,360,360,0,"2007-07-03","TFCO"
360,360,360,360,0,"2007-07-04","TFCO"
360,360,360,360,0,"2007-07-05","TFCO"
360,360,360,360,0,"2007-07-06","TFCO"
360,360,360,360,0,"2007-07-09","TFCO"
360,360,360,360,0,"2007-07-10","TFCO"
360,360,360,360,0,"2007-07-11","TFCO"
360,360,360,360,0,"2007-07-12","TFCO"
360,360,360,360,0,"2007-07-13","TFCO"
360,360,360,360,0,"2007-07-16","TFCO"
360,360,360,360,0,"2007-07-17","TFCO"
360,360,360,360,0,"2007-07-18","TFCO"
360,360,360,360,0,"2007-07-19","TFCO"
360,360,360,360,0,"2007-07-20","TFCO"
360,360,360,360,0,"2007-07-23","TFCO"
360,360,360,360,0,"2007-07-24","TFCO"
360,360,360,360,0,"2007-07-25","TFCO"
360,360,360,360,0,"2007-07-26","TFCO"
360,360,360,360,0,"2007-07-27","TFCO"
360,360,360,360,0,"2007-07-30","TFCO"
360,360,360,360,0,"2007-07-31","TFCO"
315,315,315,315,0,"2007-08-01","TFCO"
315,315,315,315,0,"2007-08-02","TFCO"
315,315,315,315,0,"2007-08-03","TFCO"
315,315,315,315,0,"2007-08-06","TFCO"
250,250,250,250,25000,"2007-08-07","TFCO"
250,250,250,250,0,"2007-08-08","TFCO"
225,225,215,225,30000,"2007-08-09","TFCO"
225,225,225,225,0,"2007-08-10","TFCO"
240,240,175,240,10500,"2007-08-13","TFCO"
215,235,185,215,74000,"2007-08-14","TFCO"
215,215,215,215,0,"2007-08-15","TFCO"
205,205,205,205,4000,"2007-08-16","TFCO"
205,205,205,205,0,"2007-08-20","TFCO"
245,245,245,245,1000,"2007-08-21","TFCO"
245,245,245,245,0,"2007-08-22","TFCO"
250,250,250,250,2000,"2007-08-23","TFCO"
245,245,245,245,10000,"2007-08-24","TFCO"
215,215,215,215,10000,"2007-08-27","TFCO"
220,225,215,220,17500,"2007-08-28","TFCO"
220,220,220,220,0,"2007-08-29","TFCO"
220,220,220,220,0,"2007-08-30","TFCO"
220,220,220,220,0,"2007-08-31","TFCO"
220,220,220,220,0,"2007-09-03","TFCO"
220,220,220,220,0,"2007-09-04","TFCO"
220,220,220,220,0,"2007-09-05","TFCO"
220,220,220,220,0,"2007-09-06","TFCO"
220,220,220,220,0,"2007-09-07","TFCO"
220,220,220,220,0,"2007-09-10","TFCO"
230,230,230,230,1500,"2007-09-11","TFCO"
230,230,230,230,0,"2007-09-12","TFCO"
235,235,235,235,2000,"2007-09-13","TFCO"
235,235,235,235,0,"2007-09-14","TFCO"
235,235,235,235,1500,"2007-09-17","TFCO"
235,235,235,235,0,"2007-09-18","TFCO"
235,235,235,235,0,"2007-09-19","TFCO"
235,235,235,235,0,"2007-09-20","TFCO"
250,250,250,250,0,"2007-09-21","TFCO"
250,250,250,250,0,"2007-09-24","TFCO"
250,250,250,250,10000,"2007-09-25","TFCO"
250,250,250,250,10000,"2007-09-26","TFCO"
300,300,300,300,0,"2007-09-27","TFCO"
300,300,300,300,0,"2007-09-28","TFCO"
300,300,300,300,0,"2007-10-01","TFCO"
300,300,300,300,0,"2007-10-02","TFCO"
250,250,250,250,500,"2007-10-03","TFCO"
250,250,250,250,0,"2007-10-04","TFCO"
250,250,250,250,0,"2007-10-05","TFCO"
250,250,250,250,0,"2007-10-08","TFCO"
250,250,250,250,0,"2007-10-09","TFCO"
250,250,250,250,0,"2007-10-10","TFCO"
250,250,250,250,0,"2007-10-11","TFCO"
250,250,250,250,50000,"2007-10-17","TFCO"
275,275,275,275,6000,"2007-10-18","TFCO"
275,275,275,275,0,"2007-10-19","TFCO"
275,275,275,275,0,"2007-10-22","TFCO"
330,330,330,330,0,"2007-10-23","TFCO"
330,330,330,330,0,"2007-10-24","TFCO"
330,330,330,330,0,"2007-10-25","TFCO"
330,330,330,330,0,"2007-10-26","TFCO"
330,330,330,330,0,"2007-10-29","TFCO"
330,330,330,330,0,"2007-10-30","TFCO"
330,330,330,330,0,"2007-10-31","TFCO"
330,330,330,330,0,"2007-11-01","TFCO"
330,330,330,330,0,"2007-11-02","TFCO"
330,330,330,330,0,"2007-11-05","TFCO"
330,330,330,330,0,"2007-11-06","TFCO"
250,250,225,250,40000,"2007-11-07","TFCO"
250,250,250,250,0,"2007-11-08","TFCO"
250,250,250,250,0,"2007-11-09","TFCO"
250,250,250,250,0,"2007-11-12","TFCO"
250,250,250,250,0,"2007-11-13","TFCO"
250,250,250,250,0,"2007-11-14","TFCO"
250,250,250,250,0,"2007-11-15","TFCO"
250,250,250,250,0,"2007-11-16","TFCO"
250,250,250,250,0,"2007-11-19","TFCO"
250,250,250,250,0,"2007-11-20","TFCO"
315,315,315,315,500,"2007-11-21","TFCO"
315,315,315,315,0,"2007-11-22","TFCO"
315,315,315,315,0,"2007-11-23","TFCO"
315,315,315,315,0,"2007-11-26","TFCO"
315,315,315,315,0,"2007-11-27","TFCO"
315,315,315,315,0,"2007-11-28","TFCO"
315,315,315,315,0,"2007-11-29","TFCO"
315,315,315,315,0,"2007-11-30","TFCO"
315,315,315,315,0,"2007-12-03","TFCO"
315,315,315,315,0,"2007-12-04","TFCO"
315,315,315,315,0,"2007-12-05","TFCO"
315,315,315,315,0,"2007-12-06","TFCO"
315,315,315,315,0,"2007-12-07","TFCO"
315,315,315,315,0,"2007-12-10","TFCO"
315,315,315,315,0,"2007-12-11","TFCO"
315,315,315,315,0,"2007-12-12","TFCO"
315,315,315,315,0,"2007-12-13","TFCO"
315,315,315,315,0,"2007-12-14","TFCO"
315,315,315,315,0,"2007-12-17","TFCO"
315,315,315,315,0,"2007-12-18","TFCO"
315,315,315,315,0,"2007-12-19","TFCO"
315,315,315,315,0,"2007-12-26","TFCO"
315,315,315,315,0,"2007-12-27","TFCO"
315,315,315,315,0,"2007-12-28","TFCO"
315,315,315,315,0,"2007-12-31","TFCO"
315,315,315,315,0,"2008-01-02","TFCO"
315,315,315,315,0,"2008-01-03","TFCO"
315,315,315,315,0,"2008-01-04","TFCO"
315,315,315,315,0,"2008-01-07","TFCO"
315,315,315,315,0,"2008-01-08","TFCO"
315,315,315,315,0,"2008-01-09","TFCO"
315,315,315,315,0,"2008-01-14","TFCO"
315,315,315,315,0,"2008-01-15","TFCO"
315,315,315,315,0,"2008-01-16","TFCO"
315,315,315,315,0,"2008-01-17","TFCO"
315,315,315,315,0,"2008-01-18","TFCO"
315,315,315,315,0,"2008-01-21","TFCO"
210,210,210,210,10000,"2008-01-22","TFCO"
210,210,210,210,0,"2008-01-23","TFCO"
210,210,210,210,0,"2008-01-24","TFCO"
210,210,210,210,0,"2008-01-25","TFCO"
280,280,280,280,500,"2008-01-28","TFCO"
330,330,330,330,500,"2008-01-29","TFCO"
330,330,330,330,3,"2008-01-30","TFCO"
330,330,330,330,3,"2008-01-31","TFCO"
330,330,330,330,3,"2008-02-01","TFCO"
330,330,330,330,3,"2008-02-04","TFCO"
330,330,330,330,3,"2008-02-05","TFCO"
330,330,330,330,3,"2008-02-06","TFCO"
330,330,330,330,3,"2008-02-11","TFCO"
330,330,330,330,3,"2008-02-12","TFCO"
330,330,330,330,3,"2008-02-13","TFCO"
330,330,330,330,2,"2008-02-14","TFCO"
330,330,330,330,0,"2008-02-15","TFCO"
330,330,330,330,0,"2008-02-18","TFCO"
330,330,330,330,3,"2008-02-19","TFCO"
330,330,330,330,3,"2008-02-20","TFCO"
330,330,330,330,3,"2008-02-21","TFCO"
330,330,330,330,3,"2008-02-22","TFCO"
330,330,330,330,2,"2008-02-25","TFCO"
330,330,330,330,2,"2008-02-26","TFCO"
330,330,330,330,0,"2008-02-27","TFCO"
330,330,330,330,3,"2008-02-28","TFCO"
330,330,330,330,0,"2008-02-29","TFCO"
330,330,330,330,0,"2008-03-03","TFCO"
330,330,330,330,0,"2008-03-04","TFCO"
330,330,330,330,0,"2008-03-05","TFCO"
330,330,330,330,3,"2008-03-06","TFCO"
330,330,330,330,0,"2008-03-10","TFCO"
330,330,330,330,0,"2008-03-11","TFCO"
330,330,330,330,3,"2008-03-12","TFCO"
330,330,330,330,3,"2008-03-13","TFCO"
330,330,330,330,0,"2008-03-14","TFCO"
330,330,330,330,0,"2008-03-17","TFCO"
330,330,330,330,3,"2008-03-18","TFCO"
330,330,330,330,0,"2008-03-19","TFCO"
330,330,330,330,0,"2008-03-24","TFCO"
330,330,330,330,0,"2008-03-25","TFCO"
330,330,330,330,3,"2008-03-26","TFCO"
330,330,330,330,0,"2008-03-27","TFCO"
330,330,330,330,0,"2008-03-28","TFCO"
330,330,330,330,0,"2008-03-31","TFCO"
330,330,330,330,0,"2008-04-01","TFCO"
330,330,330,330,0,"2008-04-02","TFCO"
330,330,330,330,0,"2008-04-03","TFCO"
330,330,330,330,0,"2008-04-04","TFCO"
330,330,330,330,0,"2008-04-07","TFCO"
330,330,330,330,0,"2008-04-08","TFCO"
330,330,330,330,0,"2008-04-09","TFCO"
330,330,330,330,3,"2008-04-10","TFCO"
330,330,330,330,0,"2008-04-11","TFCO"
330,330,330,330,0,"2008-04-14","TFCO"
330,330,330,330,0,"2008-04-15","TFCO"
330,330,330,330,0,"2008-04-16","TFCO"
330,330,330,330,0,"2008-04-17","TFCO"
330,330,330,330,3,"2008-04-18","TFCO"
330,330,330,330,0,"2008-04-21","TFCO"
330,330,330,330,0,"2008-04-22","TFCO"
330,330,330,330,3,"2008-04-23","TFCO"
350,350,350,350,1000,"2008-04-24","TFCO"
370,370,360,370,2000,"2008-04-25","TFCO"
370,370,370,370,0,"2008-04-28","TFCO"
370,370,370,370,0,"2008-04-29","TFCO"
370,370,370,370,0,"2008-04-30","TFCO"
300,300,300,300,500,"2008-05-05","TFCO"
300,300,300,300,0,"2008-05-06","TFCO"
300,300,300,300,0,"2008-05-07","TFCO"
300,300,300,300,0,"2008-05-08","TFCO"
340,340,340,340,500,"2008-05-09","TFCO"
340,340,340,340,0,"2008-05-12","TFCO"
340,340,340,340,0,"2008-05-13","TFCO"
340,340,340,340,0,"2008-05-14","TFCO"
245,245,245,245,1000,"2008-05-15","TFCO"
245,245,245,245,0,"2008-05-16","TFCO"
320,320,320,320,500,"2008-05-21","TFCO"
320,320,320,320,0,"2008-05-22","TFCO"
320,320,320,320,0,"2008-05-23","TFCO"
320,320,320,320,0,"2008-05-26","TFCO"
330,330,330,330,500,"2008-05-27","TFCO"
330,330,330,330,0,"2008-05-28","TFCO"
330,330,330,330,0,"2008-05-29","TFCO"
340,340,340,340,500,"2008-05-30","TFCO"
340,340,340,340,0,"2008-06-02","TFCO"
340,340,340,340,3,"2008-06-03","TFCO"
340,340,340,340,2,"2008-06-04","TFCO"
340,340,340,340,2,"2008-06-05","TFCO"
340,340,340,340,3,"2008-06-06","TFCO"
340,340,340,340,3,"2008-06-09","TFCO"
280,280,280,280,0,"2008-06-10","TFCO"
340,340,340,340,3,"2008-06-11","TFCO"
340,340,340,340,0,"2008-06-12","TFCO"
340,340,340,340,2,"2008-06-13","TFCO"
340,340,340,340,2,"2008-06-16","TFCO"
340,340,340,340,3,"2008-06-17","TFCO"
340,340,340,340,3,"2008-06-18","TFCO"
340,340,340,340,2,"2008-06-19","TFCO"
340,340,340,340,2,"2008-06-20","TFCO"
340,340,340,340,3,"2008-06-23","TFCO"
340,340,340,340,2,"2008-06-24","TFCO"
340,340,340,340,3,"2008-06-25","TFCO"
340,340,340,340,2,"2008-06-26","TFCO"
340,340,340,340,2,"2008-06-27","TFCO"
340,340,340,340,3,"2008-06-30","TFCO"
340,340,340,340,3,"2008-07-01","TFCO"
340,340,340,340,0,"2008-07-02","TFCO"
340,340,340,340,3,"2008-07-03","TFCO"
340,340,340,340,3,"2008-07-04","TFCO"
340,340,340,340,3,"2008-07-07","TFCO"
340,340,340,340,3,"2008-07-08","TFCO"
340,340,340,340,3,"2008-07-09","TFCO"
340,340,340,340,3,"2008-07-10","TFCO"
340,340,340,340,3,"2008-07-11","TFCO"
340,340,340,340,3,"2008-07-14","TFCO"
340,340,340,340,3,"2008-07-15","TFCO"
340,340,340,340,3,"2008-07-16","TFCO"
340,340,340,340,0,"2008-07-17","TFCO"
340,340,340,340,3,"2008-07-18","TFCO"
340,340,340,340,3,"2008-07-21","TFCO"
340,340,340,340,3,"2008-07-22","TFCO"
340,340,340,340,3,"2008-07-23","TFCO"
340,340,340,340,3,"2008-07-24","TFCO"
340,340,340,340,3,"2008-07-25","TFCO"
300,300,300,300,57000,"2008-07-28","TFCO"
300,300,300,300,3,"2008-07-29","TFCO"
330,330,330,330,500,"2008-07-31","TFCO"
330,330,330,330,3,"2008-08-01","TFCO"
330,330,330,330,2,"2008-08-04","TFCO"
330,330,330,330,3,"2008-08-05","TFCO"
330,330,330,330,3,"2008-08-06","TFCO"
330,330,330,330,3,"2008-08-07","TFCO"
330,330,330,330,3,"2008-08-08","TFCO"
330,330,330,330,0,"2008-08-11","TFCO"
330,330,330,330,0,"2008-08-12","TFCO"
330,330,330,330,0,"2008-08-13","TFCO"
330,330,330,330,3,"2008-08-14","TFCO"
330,330,330,330,3,"2008-08-15","TFCO"
330,330,330,330,3,"2008-08-19","TFCO"
330,330,330,330,3,"2008-08-20","TFCO"
330,330,330,330,3,"2008-08-21","TFCO"
330,330,330,330,0,"2008-08-22","TFCO"
330,330,330,330,3,"2008-08-25","TFCO"
330,330,330,330,3,"2008-08-26","TFCO"
330,330,330,330,0,"2008-08-27","TFCO"
330,330,330,330,3,"2008-08-28","TFCO"
250,250,245,250,66500,"2008-08-29","TFCO"
245,245,225,225,27000,"2008-09-01","TFCO"
225,225,225,225,2,"2008-09-02","TFCO"
205,210,200,205,15000,"2008-09-03","TFCO"
275,275,255,255,2500,"2008-09-04","TFCO"
255,255,255,255,0,"2008-09-05","TFCO"
255,255,255,255,2,"2008-09-08","TFCO"
255,255,255,255,0,"2008-09-09","TFCO"
255,255,255,255,0,"2008-09-10","TFCO"
255,255,255,255,0,"2008-09-11","TFCO"
255,255,255,255,0,"2008-09-12","TFCO"
255,255,255,255,0,"2008-09-15","TFCO"
255,255,255,255,3,"2008-09-16","TFCO"
255,255,255,255,3,"2008-09-17","TFCO"
255,255,255,255,0,"2008-09-18","TFCO"
255,255,255,255,0,"2008-09-19","TFCO"
255,255,255,255,2,"2008-09-22","TFCO"
255,255,255,255,0,"2008-09-23","TFCO"
255,255,255,255,3,"2008-09-24","TFCO"
255,255,255,255,0,"2008-09-25","TFCO"
255,255,255,255,3,"2008-09-26","TFCO"
170,170,170,170,1500,"2008-10-06","TFCO"
170,170,170,170,0,"2008-10-07","TFCO"
170,170,170,170,0,"2008-10-08","TFCO"
170,170,170,170,0,"2008-10-09","TFCO"
170,170,170,170,0,"2008-10-10","TFCO"
170,170,170,170,0,"2008-10-13","TFCO"
187,187,187,187,500,"2008-10-14","TFCO"
187,187,187,187,0,"2008-10-15","TFCO"
187,187,187,187,2,"2008-10-16","TFCO"
199,199,199,199,500,"2008-10-17","TFCO"
199,218,199,218,1500,"2008-10-20","TFCO"
235,235,235,235,500,"2008-10-21","TFCO"
235,235,235,235,3,"2008-10-22","TFCO"
235,235,235,235,0,"2008-10-23","TFCO"
235,235,235,235,0,"2008-10-24","TFCO"
235,235,235,235,0,"2008-10-27","TFCO"
235,235,235,235,3,"2008-10-28","TFCO"
235,235,235,235,3,"2008-10-29","TFCO"
235,235,235,235,0,"2008-10-30","TFCO"
235,235,235,235,3,"2008-10-31","TFCO"
280,280,280,280,500,"2008-11-03","TFCO"
280,280,280,280,0,"2008-11-04","TFCO"
280,280,280,280,0,"2008-11-05","TFCO"
280,280,280,280,0,"2008-11-06","TFCO"
280,280,280,280,0,"2008-11-07","TFCO"
280,280,280,280,0,"2008-11-10","TFCO"
280,280,280,280,0,"2008-11-11","TFCO"
280,280,280,280,0,"2008-11-12","TFCO"
280,280,280,280,0,"2008-11-13","TFCO"
280,280,280,280,0,"2008-11-14","TFCO"
320,320,320,320,500,"2008-11-17","TFCO"
320,320,320,320,0,"2008-11-18","TFCO"
320,320,320,320,0,"2008-11-19","TFCO"
320,320,320,320,0,"2008-11-20","TFCO"
320,320,320,320,0,"2008-11-21","TFCO"
320,320,320,320,0,"2008-11-24","TFCO"
320,320,320,320,0,"2008-11-25","TFCO"
320,320,320,320,0,"2008-11-26","TFCO"
320,320,320,320,0,"2008-11-27","TFCO"
320,320,320,320,0,"2008-11-28","TFCO"
320,320,320,320,3,"2008-12-01","TFCO"
320,320,320,320,0,"2008-12-02","TFCO"
320,320,320,320,0,"2008-12-03","TFCO"
320,320,320,320,0,"2008-12-04","TFCO"
320,320,320,320,0,"2008-12-05","TFCO"
320,320,320,320,0,"2008-12-09","TFCO"
320,320,320,320,0,"2008-12-10","TFCO"
320,320,320,320,0,"2008-12-11","TFCO"
320,320,320,320,0,"2008-12-12","TFCO"
320,320,320,320,3,"2008-12-15","TFCO"
320,320,320,320,3,"2008-12-16","TFCO"
320,320,320,320,3,"2008-12-17","TFCO"
320,320,320,320,3,"2008-12-18","TFCO"
320,320,320,320,3,"2008-12-19","TFCO"
320,320,320,320,0,"2008-12-22","TFCO"
320,320,320,320,0,"2008-12-23","TFCO"
290,290,290,290,5000,"2008-12-24","TFCO"
290,290,290,290,0,"2008-12-30","TFCO"
290,290,290,290,0,"2008-12-31","TFCO"
290,290,290,290,3,"2009-01-05","TFCO"
290,290,290,290,0,"2009-01-06","TFCO"
290,290,290,290,0,"2009-01-07","TFCO"
290,290,290,290,3,"2009-01-08","TFCO"
290,290,290,290,0,"2009-01-09","TFCO"
290,290,290,290,0,"2009-01-12","TFCO"
290,290,290,290,0,"2009-01-13","TFCO"
290,290,290,290,0,"2009-01-14","TFCO"
290,290,290,290,0,"2009-01-15","TFCO"
290,290,290,290,0,"2009-01-16","TFCO"
290,290,290,290,0,"2009-01-19","TFCO"
290,290,290,290,3,"2009-01-20","TFCO"
290,290,290,290,3,"2009-01-21","TFCO"
290,290,290,290,3,"2009-01-22","TFCO"
290,290,290,290,0,"2009-01-23","TFCO"
290,290,290,290,3,"2009-01-27","TFCO"
290,290,290,290,0,"2009-01-28","TFCO"
220,220,220,220,500,"2009-01-29","TFCO"
220,220,220,220,0,"2009-01-30","TFCO"
220,220,220,220,0,"2009-02-02","TFCO"
220,220,220,220,0,"2009-02-03","TFCO"
220,220,220,220,0,"2009-02-04","TFCO"
170,170,170,170,2500,"2009-02-05","TFCO"
170,170,170,170,0,"2009-02-06","TFCO"
170,170,170,170,0,"2009-02-09","TFCO"
170,170,170,170,0,"2009-02-10","TFCO"
170,170,170,170,0,"2009-02-11","TFCO"
170,170,170,170,0,"2009-02-12","TFCO"
170,170,170,170,0,"2009-02-13","TFCO"
170,170,170,170,0,"2009-02-16","TFCO"
170,170,170,170,0,"2009-02-17","TFCO"
170,170,170,170,0,"2009-02-18","TFCO"
170,170,170,170,0,"2009-02-19","TFCO"
170,170,170,170,0,"2009-02-20","TFCO"
170,170,170,170,0,"2009-02-23","TFCO"
170,170,170,170,0,"2009-02-24","TFCO"
170,170,170,170,0,"2009-02-25","TFCO"
170,170,170,170,0,"2009-02-26","TFCO"
170,170,170,170,0,"2009-02-27","TFCO"
170,170,170,170,0,"2009-03-02","TFCO"
170,170,170,170,0,"2009-03-03","TFCO"
170,170,170,170,0,"2009-03-04","TFCO"
170,170,170,170,0,"2009-03-05","TFCO"
170,170,170,170,0,"2009-03-06","TFCO"
170,170,170,170,0,"2009-03-10","TFCO"
170,170,170,170,0,"2009-03-11","TFCO"
170,170,170,170,0,"2009-03-12","TFCO"
170,170,170,170,0,"2009-03-13","TFCO"
170,170,170,170,0,"2009-03-16","TFCO"
170,170,170,170,0,"2009-03-17","TFCO"
170,170,170,170,0,"2009-03-18","TFCO"
170,170,170,170,0,"2009-03-19","TFCO"
180,180,180,180,35500,"2009-03-20","TFCO"
180,180,180,180,0,"2009-03-23","TFCO"
180,180,180,180,0,"2009-03-24","TFCO"
180,180,180,180,0,"2009-03-25","TFCO"
180,180,180,180,0,"2009-03-27","TFCO"
180,180,180,180,0,"2009-03-30","TFCO"
180,180,180,180,2,"2009-03-31","TFCO"
230,230,225,230,40000,"2009-04-01","TFCO"
230,230,230,230,0,"2009-04-02","TFCO"
230,230,230,230,0,"2009-04-03","TFCO"
230,230,230,230,3,"2009-04-06","TFCO"
230,230,230,230,3,"2009-04-07","TFCO"
230,230,230,230,3,"2009-04-08","TFCO"
230,230,230,230,0,"2009-04-09","TFCO"
230,230,230,230,0,"2009-04-13","TFCO"
230,230,230,230,3,"2009-04-14","TFCO"
230,230,230,230,0,"2009-04-15","TFCO"
230,230,230,230,3,"2009-04-16","TFCO"
230,230,230,230,0,"2009-04-17","TFCO"
230,230,230,230,3,"2009-04-20","TFCO"
245,245,245,245,0,"2009-04-22","TFCO"
245,245,245,245,0,"2009-04-23","TFCO"
245,245,245,245,0,"2009-04-24","TFCO"
245,245,245,245,0,"2009-04-27","TFCO"
200,205,200,200,67500,"2009-04-28","TFCO"
200,200,200,200,0,"2009-04-29","TFCO"
200,200,200,200,1,"2009-04-30","TFCO"
200,200,200,200,1,"2009-05-01","TFCO"
200,200,200,200,1,"2009-05-04","TFCO"
200,200,200,200,1,"2009-05-05","TFCO"
200,200,200,200,0,"2009-05-06","TFCO"
200,200,200,200,0,"2009-05-07","TFCO"
200,200,200,200,0,"2009-05-08","TFCO"
200,200,200,200,0,"2009-05-11","TFCO"
200,200,161,161,7000,"2009-05-12","TFCO"
161,161,161,161,1,"2009-05-13","TFCO"
161,161,161,161,0,"2009-05-14","TFCO"
215,215,215,215,1000,"2009-05-15","TFCO"
215,215,215,215,2,"2009-05-18","TFCO"
215,215,215,215,2,"2009-05-19","TFCO"
215,215,215,215,2,"2009-05-20","TFCO"
215,215,215,215,0,"2009-05-21","TFCO"
215,215,215,215,2,"2009-05-22","TFCO"
215,215,215,215,2,"2009-05-25","TFCO"
215,215,215,215,2,"2009-05-26","TFCO"
215,215,215,215,2,"2009-05-27","TFCO"
215,215,215,215,2,"2009-05-28","TFCO"
215,215,215,215,3,"2009-05-29","TFCO"
215,215,215,215,3,"2009-06-01","TFCO"
170,171,170,170,25000,"2009-06-02","TFCO"
165,171,165,165,59000,"2009-06-03","TFCO"
168,168,168,168,12000,"2009-06-04","TFCO"
168,168,168,168,0,"2009-06-05","TFCO"
168,168,168,168,0,"2009-06-08","TFCO"
168,168,168,168,0,"2009-06-09","TFCO"
175,175,175,175,17000,"2009-06-10","TFCO"
180,180,180,180,2000,"2009-06-11","TFCO"
180,180,180,180,0,"2009-06-12","TFCO"
180,180,180,180,0,"2009-06-15","TFCO"
180,180,180,180,0,"2009-06-16","TFCO"
185,185,185,185,10000,"2009-06-17","TFCO"
185,185,185,185,50000,"2009-06-18","TFCO"
185,185,185,185,0,"2009-06-19","TFCO"
185,185,185,185,0,"2009-06-22","TFCO"
185,185,185,185,1,"2009-06-23","TFCO"
185,185,185,185,1,"2009-06-24","TFCO"
185,185,185,185,2,"2009-06-25","TFCO"
185,185,185,185,1,"2009-06-26","TFCO"
185,185,185,185,0,"2009-06-29","TFCO"
185,185,185,185,15500,"2009-06-30","TFCO"
185,185,185,185,0,"2009-07-01","TFCO"
185,185,185,185,1000,"2009-07-02","TFCO"
185,185,185,185,5000,"2009-07-03","TFCO"
190,190,190,190,500,"2009-07-06","TFCO"
190,210,190,210,6000,"2009-07-07","TFCO"
210,210,210,210,0,"2009-07-08","TFCO"
210,210,210,210,0,"2009-07-09","TFCO"
210,210,210,210,0,"2009-07-10","TFCO"
210,210,210,210,0,"2009-07-13","TFCO"
210,210,210,210,0,"2009-07-14","TFCO"
210,210,210,210,0,"2009-07-15","TFCO"
210,210,210,210,0,"2009-07-16","TFCO"
200,200,200,200,500,"2009-07-17","TFCO"
200,200,200,200,0,"2009-07-20","TFCO"
200,200,200,200,0,"2009-07-21","TFCO"
200,200,200,200,0,"2009-07-22","TFCO"
200,200,200,200,2,"2009-07-23","TFCO"
200,200,200,200,0,"2009-07-24","TFCO"
199,199,199,199,4500,"2009-07-27","TFCO"
198,198,198,198,5000,"2009-07-28","TFCO"
198,198,198,198,0,"2009-07-29","TFCO"
198,198,198,198,0,"2009-07-30","TFCO"
198,198,198,198,0,"2009-07-31","TFCO"
198,198,198,198,0,"2009-08-03","TFCO"
198,198,198,198,0,"2009-08-04","TFCO"
198,198,198,198,0,"2009-08-05","TFCO"
198,198,198,198,0,"2009-08-06","TFCO"
198,198,198,198,0,"2009-08-07","TFCO"
198,198,198,198,0,"2009-08-10","TFCO"
198,198,198,198,0,"2009-08-11","TFCO"
198,198,198,198,0,"2009-08-12","TFCO"
198,198,198,198,0,"2009-08-13","TFCO"
198,198,198,198,0,"2009-08-14","TFCO"
198,198,198,198,0,"2009-08-18","TFCO"
198,198,198,198,0,"2009-08-19","TFCO"
198,198,198,198,0,"2009-08-20","TFCO"
198,198,198,198,0,"2009-08-21","TFCO"
198,198,198,198,2,"2009-08-24","TFCO"
198,198,198,198,0,"2009-08-25","TFCO"
198,198,198,198,0,"2009-08-26","TFCO"
198,198,198,198,0,"2009-08-27","TFCO"
198,198,198,198,0,"2009-08-28","TFCO"
198,198,198,198,1,"2009-08-31","TFCO"
198,198,198,198,0,"2009-09-01","TFCO"
198,198,198,198,0,"2009-09-02","TFCO"
198,198,198,198,0,"2009-09-03","TFCO"
198,198,198,198,0,"2009-09-04","TFCO"
198,198,198,198,0,"2009-09-07","TFCO"
198,198,198,198,0,"2009-09-08","TFCO"
198,198,198,198,500,"2009-09-09","TFCO"
198,198,198,198,0,"2009-09-10","TFCO"
198,198,198,198,0,"2009-09-11","TFCO"
198,198,198,198,0,"2009-09-14","TFCO"
198,198,198,198,0,"2009-09-15","TFCO"
198,198,198,198,0,"2009-09-16","TFCO"
198,198,198,198,0,"2009-09-17","TFCO"
198,198,198,198,0,"2009-09-24","TFCO"
198,198,198,198,0,"2009-09-25","TFCO"
198,198,198,198,0,"2009-09-28","TFCO"
198,198,198,198,0,"2009-09-29","TFCO"
198,198,198,198,1,"2009-09-30","TFCO"
198,198,198,198,0,"2009-10-01","TFCO"
198,198,198,198,0,"2009-10-02","TFCO"
198,198,198,198,0,"2009-10-05","TFCO"
198,198,198,198,0,"2009-10-06","TFCO"
198,198,198,198,0,"2009-10-07","TFCO"
198,198,198,198,0,"2009-10-08","TFCO"
198,198,198,198,0,"2009-10-09","TFCO"
198,198,198,198,0,"2009-10-12","TFCO"
198,198,198,198,0,"2009-10-13","TFCO"
198,198,198,198,2,"2009-10-14","TFCO"
198,198,198,198,0,"2009-10-15","TFCO"
198,198,198,198,0,"2009-10-16","TFCO"
198,198,198,198,0,"2009-10-19","TFCO"
198,198,198,198,0,"2009-10-20","TFCO"
198,198,198,198,0,"2009-10-21","TFCO"
198,198,198,198,0,"2009-10-22","TFCO"
198,198,198,198,0,"2009-10-23","TFCO"
198,198,198,198,2,"2009-10-26","TFCO"
198,198,198,198,0,"2009-10-27","TFCO"
198,198,198,198,0,"2009-10-28","TFCO"
198,198,198,198,0,"2009-10-29","TFCO"
198,198,198,198,1,"2009-10-30","TFCO"
198,198,198,198,0,"2009-11-02","TFCO"
198,198,198,198,0,"2009-11-03","TFCO"
198,198,198,198,0,"2009-11-04","TFCO"
198,198,198,198,0,"2009-11-05","TFCO"
198,198,198,198,0,"2009-11-06","TFCO"
198,198,198,198,0,"2009-11-09","TFCO"
131,131,131,131,1000,"2009-11-10","TFCO"
131,131,131,131,2,"2009-11-11","TFCO"
131,131,131,131,2,"2009-11-12","TFCO"
131,131,131,131,15000,"2009-11-13","TFCO"
123,123,123,123,10500,"2009-11-16","TFCO"
123,123,123,123,0,"2009-11-17","TFCO"
123,123,123,123,0,"2009-11-18","TFCO"
166,166,163,166,11500,"2009-11-19","TFCO"
166,166,166,166,0,"2009-11-20","TFCO"
166,166,166,166,0,"2009-11-23","TFCO"
166,166,166,166,0,"2009-11-24","TFCO"
166,166,166,166,0,"2009-11-25","TFCO"
166,166,166,166,0,"2009-11-26","TFCO"
166,166,166,166,0,"2009-11-30","TFCO"
166,166,166,166,0,"2009-12-01","TFCO"
166,166,166,166,0,"2009-12-02","TFCO"
166,166,166,166,0,"2009-12-03","TFCO"
166,166,166,166,0,"2009-12-04","TFCO"
166,166,166,166,0,"2009-12-07","TFCO"
166,166,166,166,0,"2009-12-08","TFCO"
166,166,166,166,0,"2009-12-09","TFCO"
166,166,166,166,0,"2009-12-10","TFCO"
166,166,166,166,0,"2009-12-11","TFCO"
166,166,166,166,0,"2009-12-14","TFCO"
166,166,166,166,0,"2009-12-15","TFCO"
166,166,166,166,0,"2009-12-16","TFCO"
166,166,166,166,0,"2009-12-17","TFCO"
200,220,200,220,38500,"2009-12-21","TFCO"
225,275,220,225,23500,"2009-12-22","TFCO"
225,225,225,225,0,"2009-12-23","TFCO"
225,225,225,225,6500,"2009-12-28","TFCO"
230,250,230,250,5000,"2009-12-29","TFCO"
275,310,275,310,109500,"2009-12-30","TFCO"
310,370,305,370,6000,"2010-01-04","TFCO"
365,365,325,325,1000,"2010-01-05","TFCO"
325,325,325,325,2,"2010-01-06","TFCO"
325,325,325,325,0,"2010-01-07","TFCO"
325,325,325,325,2,"2010-01-08","TFCO"
325,325,325,325,4500,"2010-01-11","TFCO"
300,300,300,300,1000,"2010-01-12","TFCO"
300,300,300,300,1,"2010-01-13","TFCO"
300,325,300,325,12000,"2010-01-14","TFCO"
325,390,325,390,3000,"2010-01-15","TFCO"
325,325,325,325,500,"2010-01-18","TFCO"
325,325,325,325,1,"2010-01-19","TFCO"
350,350,340,350,10000,"2010-01-20","TFCO"
350,350,350,350,1500,"2010-01-21","TFCO"
375,405,375,405,11000,"2010-01-22","TFCO"
410,500,410,500,1e+05,"2010-01-25","TFCO"
550,570,550,550,126000,"2010-01-26","TFCO"
570,570,500,500,106000,"2010-01-27","TFCO"
500,500,500,500,2,"2010-01-28","TFCO"
500,500,500,500,2,"2010-01-29","TFCO"
400,400,400,400,16000,"2010-02-01","TFCO"
500,500,400,405,9500,"2010-02-02","TFCO"
400,400,400,400,5000,"2010-02-03","TFCO"
400,450,400,450,8500,"2010-02-04","TFCO"
450,450,450,450,8500,"2010-02-05","TFCO"
450,450,450,450,8500,"2010-02-08","TFCO"
450,450,450,450,8500,"2010-02-09","TFCO"
450,450,450,450,8500,"2010-02-10","TFCO"
450,450,450,450,8500,"2010-02-11","TFCO"
450,450,450,450,8500,"2010-02-12","TFCO"
450,450,450,450,8500,"2010-02-15","TFCO"
450,450,450,450,8500,"2010-02-16","TFCO"
450,450,450,450,8500,"2010-02-17","TFCO"
450,450,450,450,8500,"2010-02-18","TFCO"
450,450,450,450,8500,"2010-02-19","TFCO"
450,450,450,450,8500,"2010-02-22","TFCO"
450,450,450,450,8500,"2010-02-23","TFCO"
450,450,450,450,8500,"2010-02-24","TFCO"
450,450,450,450,8500,"2010-02-25","TFCO"
450,450,450,450,8500,"2010-03-01","TFCO"
350,355,350,350,10500,"2010-03-02","TFCO"
350,350,350,350,10500,"2010-03-03","TFCO"
300,300,290,300,19500,"2010-03-04","TFCO"
300,300,300,300,500,"2010-03-05","TFCO"
300,300,300,300,10000,"2010-03-08","TFCO"
300,300,300,300,10000,"2010-03-09","TFCO"
280,280,275,280,50000,"2010-03-10","TFCO"
250,250,225,250,2000,"2010-03-11","TFCO"
250,250,250,250,2000,"2010-03-12","TFCO"
275,275,275,275,1000,"2010-03-15","TFCO"
255,255,235,255,27500,"2010-03-17","TFCO"
260,260,260,260,500,"2010-03-18","TFCO"
260,260,260,260,500,"2010-03-19","TFCO"
260,260,260,260,500,"2010-03-22","TFCO"
260,260,260,260,500,"2010-03-23","TFCO"
260,260,260,260,500,"2010-03-24","TFCO"
260,260,260,260,500,"2010-03-25","TFCO"
295,295,295,295,500,"2010-03-26","TFCO"
250,255,250,250,27000,"2010-03-29","TFCO"
250,250,250,250,7500,"2010-03-30","TFCO"
250,250,250,250,7500,"2010-03-31","TFCO"
250,250,250,250,7500,"2010-04-01","TFCO"
250,250,250,250,7500,"2010-04-05","TFCO"
295,295,295,295,500,"2010-04-06","TFCO"
295,295,295,295,500,"2010-04-07","TFCO"
300,300,260,300,68500,"2010-04-08","TFCO"
300,300,300,300,68500,"2010-04-09","TFCO"
300,300,300,300,68500,"2010-04-12","TFCO"
300,300,300,300,68500,"2010-04-13","TFCO"
300,300,300,300,68500,"2010-04-14","TFCO"
300,300,300,300,68500,"2010-04-15","TFCO"
300,300,300,300,68500,"2010-04-16","TFCO"
300,300,300,300,68500,"2010-04-19","TFCO"
300,300,300,300,68500,"2010-04-20","TFCO"
260,285,255,260,105500,"2010-04-21","TFCO"
250,250,235,250,22500,"2010-04-22","TFCO"
215,235,210,215,48000,"2010-04-23","TFCO"
210,215,200,210,55000,"2010-04-26","TFCO"
210,225,200,210,297500,"2010-04-27","TFCO"
200,200,200,200,35000,"2010-04-28","TFCO"
200,200,200,200,2000,"2010-04-29","TFCO"
200,200,200,200,10000,"2010-04-30","TFCO"
200,200,200,200,10000,"2010-05-03","TFCO"
200,200,200,200,3500,"2010-05-04","TFCO"
200,200,200,200,60000,"2010-05-05","TFCO"
200,200,200,200,60000,"2010-05-06","TFCO"
200,200,200,200,12500,"2010-05-07","TFCO"
200,200,200,200,0,"2010-05-10","TFCO"
200,200,200,200,12500,"2010-05-11","TFCO"
200,200,200,200,12500,"2010-05-12","TFCO"
200,200,200,200,12500,"2010-05-14","TFCO"
200,200,200,200,12500,"2010-05-17","TFCO"
200,200,200,200,12500,"2010-05-18","TFCO"
200,200,200,200,12500,"2010-05-19","TFCO"
200,200,200,200,2500,"2010-05-20","TFCO"
200,200,200,200,2500,"2010-05-21","TFCO"
200,200,200,200,2500,"2010-05-24","TFCO"
205,205,205,205,20000,"2010-05-25","TFCO"
235,235,235,235,1000,"2010-05-26","TFCO"
235,235,235,235,1000,"2010-05-27","TFCO"
235,235,235,235,1000,"2010-05-31","TFCO"
235,235,235,235,1000,"2010-06-01","TFCO"
290,290,280,290,11500,"2010-06-02","TFCO"
290,290,290,290,2500,"2010-06-03","TFCO"
255,300,250,255,17500,"2010-06-04","TFCO"
250,250,250,250,12500,"2010-06-07","TFCO"
250,250,250,250,12500,"2010-06-08","TFCO"
255,255,255,255,500,"2010-06-09","TFCO"
255,255,255,255,500,"2010-06-10","TFCO"
255,255,255,255,500,"2010-06-11","TFCO"
255,255,255,255,500,"2010-06-14","TFCO"
205,255,200,205,53000,"2010-06-15","TFCO"
245,245,245,245,500,"2010-06-16","TFCO"
220,225,220,220,28000,"2010-06-17","TFCO"
225,225,225,225,1500,"2010-06-18","TFCO"
225,225,225,225,1500,"2010-06-21","TFCO"
210,225,210,210,9000,"2010-06-22","TFCO"
210,210,200,210,10500,"2010-06-23","TFCO"
205,210,205,205,8500,"2010-06-24","TFCO"
210,210,210,210,10000,"2010-06-25","TFCO"
205,205,205,205,500,"2010-06-28","TFCO"
210,250,210,210,37000,"2010-06-29","TFCO"
225,225,210,225,50500,"2010-06-30","TFCO"
220,235,220,220,54000,"2010-07-01","TFCO"
220,220,220,220,96500,"2010-07-02","TFCO"
230,230,225,230,12500,"2010-07-05","TFCO"
235,235,230,235,10000,"2010-07-06","TFCO"
230,230,220,230,63000,"2010-07-07","TFCO"
230,230,225,230,8500,"2010-07-08","TFCO"
230,230,230,230,8500,"2010-07-09","TFCO"
230,230,230,230,1,"2010-07-12","TFCO"
230,230,230,230,8500,"2010-07-13","TFCO"
220,225,220,220,6000,"2010-07-14","TFCO"
230,230,230,230,15500,"2010-07-15","TFCO"
245,245,230,245,6500,"2010-07-16","TFCO"
245,245,245,245,6500,"2010-07-19","TFCO"
245,245,245,245,6500,"2010-07-20","TFCO"
245,245,245,245,6500,"2010-07-21","TFCO"
245,245,245,245,6500,"2010-07-22","TFCO"
230,230,230,230,2000,"2010-07-23","TFCO"
230,230,230,230,2000,"2010-07-26","TFCO"
235,235,230,235,28500,"2010-07-27","TFCO"
240,250,240,240,15500,"2010-07-28","TFCO"
270,270,250,270,16000,"2010-07-29","TFCO"
275,275,275,275,7500,"2010-07-30","TFCO"
275,275,275,275,7500,"2010-08-02","TFCO"
275,275,275,275,7500,"2010-08-03","TFCO"
340,340,285,340,2500,"2010-08-04","TFCO"
340,340,340,340,4000,"2010-08-05","TFCO"
340,340,340,340,500,"2010-08-06","TFCO"
340,340,340,340,500,"2010-08-09","TFCO"
340,340,340,340,500,"2010-08-10","TFCO"
340,340,340,340,5500,"2010-08-11","TFCO"
340,340,340,340,5500,"2010-08-12","TFCO"
340,340,340,340,5500,"2010-08-13","TFCO"
340,340,340,340,500,"2010-08-16","TFCO"
340,340,340,340,500,"2010-08-18","TFCO"
340,340,340,340,8000,"2010-08-19","TFCO"
340,340,340,340,8000,"2010-08-20","TFCO"
340,340,340,340,8000,"2010-08-23","TFCO"
340,340,340,340,8000,"2010-08-24","TFCO"
340,340,340,340,8000,"2010-08-25","TFCO"
340,340,340,340,8000,"2010-08-26","TFCO"
340,340,340,340,8000,"2010-08-27","TFCO"
340,340,340,340,8000,"2010-08-30","TFCO"
340,340,340,340,8000,"2010-08-31","TFCO"
340,340,340,340,8000,"2010-09-01","TFCO"
300,300,300,300,500,"2010-09-02","TFCO"
300,300,300,300,500,"2010-09-03","TFCO"
300,300,300,300,500,"2010-09-06","TFCO"
300,300,300,300,500,"2010-09-07","TFCO"
300,300,300,300,0,"2010-09-15","TFCO"
300,300,300,300,500,"2010-09-16","TFCO"
300,300,300,300,500,"2010-09-17","TFCO"
300,300,300,300,500,"2010-09-20","TFCO"
300,300,300,300,500,"2010-09-21","TFCO"
300,300,300,300,500,"2010-09-22","TFCO"
300,300,300,300,500,"2010-09-23","TFCO"
300,300,300,300,500,"2010-09-24","TFCO"
300,300,300,300,500,"2010-09-27","TFCO"
300,300,300,300,500,"2010-09-28","TFCO"
300,300,300,300,500,"2010-09-29","TFCO"
300,300,300,300,500,"2010-09-30","TFCO"
300,300,300,300,500,"2010-10-01","TFCO"
300,300,300,300,500,"2010-10-04","TFCO"
300,300,300,300,500,"2010-10-05","TFCO"
350,370,350,350,4500,"2010-10-06","TFCO"
350,350,350,350,4500,"2010-10-07","TFCO"
350,350,350,350,4500,"2010-10-08","TFCO"
270,300,265,270,1500,"2010-10-11","TFCO"
270,270,270,270,1500,"2010-10-12","TFCO"
270,270,270,270,1500,"2010-10-13","TFCO"
245,245,245,245,500,"2010-10-14","TFCO"
245,245,245,245,500,"2010-10-15","TFCO"
210,210,210,210,500,"2010-10-18","TFCO"
210,210,210,210,500,"2010-10-19","TFCO"
210,210,210,210,500,"2010-10-20","TFCO"
210,210,210,210,500,"2010-10-21","TFCO"
210,210,210,210,500,"2010-10-22","TFCO"
210,210,210,210,500,"2010-10-25","TFCO"
210,210,210,210,500,"2010-10-26","TFCO"
210,210,210,210,500,"2010-10-27","TFCO"
245,245,225,245,8000,"2010-10-28","TFCO"
245,245,245,245,8000,"2010-10-29","TFCO"
245,245,245,245,8000,"2010-11-01","TFCO"
245,245,245,245,8000,"2010-11-02","TFCO"
305,305,305,305,3000,"2010-11-03","TFCO"
375,375,350,375,114000,"2010-11-04","TFCO"
385,400,355,385,21500,"2010-11-05","TFCO"
405,405,385,405,23000,"2010-11-08","TFCO"
410,420,410,410,53500,"2010-11-09","TFCO"
410,410,410,410,37000,"2010-11-10","TFCO"
400,405,400,400,2e+05,"2010-11-11","TFCO"
400,400,400,400,2e+05,"2010-11-12","TFCO"
400,400,400,400,2e+05,"2010-11-15","TFCO"
500,500,500,500,1000,"2010-11-16","TFCO"
500,500,500,500,1000,"2010-11-18","TFCO"
500,500,500,500,1000,"2010-11-19","TFCO"
500,500,500,500,1000,"2010-11-22","TFCO"
580,580,580,580,1000,"2010-11-23","TFCO"
620,620,620,620,500,"2010-11-24","TFCO"
600,600,600,600,1000,"2010-11-25","TFCO"
600,600,600,600,1000,"2010-11-26","TFCO"
600,600,600,600,1000,"2010-11-29","TFCO"
600,600,600,600,1000,"2010-11-30","TFCO"
600,600,600,600,1000,"2010-12-01","TFCO"
600,600,600,600,1000,"2010-12-02","TFCO"
450,450,450,450,7500,"2010-12-03","TFCO"
450,450,450,450,7500,"2010-12-06","TFCO"
510,510,510,510,500,"2010-12-08","TFCO"
510,510,510,510,500,"2010-12-09","TFCO"
510,510,510,510,500,"2010-12-10","TFCO"
510,510,510,510,500,"2010-12-13","TFCO"
510,510,510,510,500,"2010-12-14","TFCO"
510,510,510,510,500,"2010-12-15","TFCO"
510,510,510,510,500,"2010-12-16","TFCO"
510,510,510,510,500,"2010-12-17","TFCO"
510,510,510,510,500,"2010-12-20","TFCO"
510,510,510,510,500,"2010-12-21","TFCO"
510,510,510,510,500,"2010-12-22","TFCO"
510,510,510,510,500,"2010-12-23","TFCO"
510,510,510,510,500,"2010-12-27","TFCO"
510,510,510,510,500,"2010-12-28","TFCO"
510,510,510,510,500,"2010-12-29","TFCO"
510,510,510,510,500,"2010-12-30","TFCO"
510,510,510,510,500,"2011-01-03","TFCO"
510,510,510,510,500,"2011-01-04","TFCO"
510,510,510,510,500,"2011-01-05","TFCO"
510,510,510,510,500,"2011-01-06","TFCO"
510,510,510,510,500,"2011-01-07","TFCO"
510,510,510,510,500,"2011-01-10","TFCO"
510,510,510,510,500,"2011-01-11","TFCO"
510,510,510,510,500,"2011-01-12","TFCO"
510,510,510,510,500,"2011-01-13","TFCO"
510,510,510,510,500,"2011-01-14","TFCO"
510,510,510,510,500,"2011-01-17","TFCO"
510,510,510,510,500,"2011-01-18","TFCO"
520,550,500,520,11000,"2011-01-19","TFCO"
520,520,520,520,11000,"2011-01-20","TFCO"
520,520,520,520,11000,"2011-01-21","TFCO"
520,520,520,520,11000,"2011-01-24","TFCO"
520,520,520,520,11000,"2011-01-25","TFCO"
520,520,520,520,11000,"2011-01-26","TFCO"
520,520,520,520,11000,"2011-01-27","TFCO"
520,520,520,520,11000,"2011-01-28","TFCO"
500,500,500,500,83000,"2011-01-31","TFCO"
500,500,500,500,83000,"2011-02-01","TFCO"
500,500,500,500,83000,"2011-02-02","TFCO"
500,500,500,500,83000,"2011-02-04","TFCO"
500,500,500,500,83000,"2011-02-07","TFCO"
450,450,400,450,3500,"2011-02-08","TFCO"
450,450,450,450,3500,"2011-02-09","TFCO"
405,450,405,405,1000,"2011-02-10","TFCO"
395,400,390,395,33000,"2011-02-11","TFCO"
400,400,300,400,1000,"2011-02-14","TFCO"
400,400,400,400,1000,"2011-02-16","TFCO"
355,440,355,355,21000,"2011-02-17","TFCO"
350,365,350,350,36000,"2011-02-18","TFCO"
350,350,350,350,16000,"2011-02-21","TFCO"
350,350,350,350,16000,"2011-02-22","TFCO"
325,325,325,325,12000,"2011-02-23","TFCO"
405,405,355,405,18000,"2011-02-24","TFCO"
435,435,420,435,2500,"2011-02-25","TFCO"
435,435,435,435,2500,"2011-02-28","TFCO"
435,435,435,435,2500,"2011-03-01","TFCO"
435,435,435,435,2500,"2011-03-02","TFCO"
435,435,435,435,2500,"2011-03-03","TFCO"
435,435,390,435,6000,"2011-03-04","TFCO"
435,435,435,435,6000,"2011-03-07","TFCO"
415,415,395,415,7500,"2011-03-08","TFCO"
480,480,395,480,14000,"2011-03-09","TFCO"
520,520,520,520,1000,"2011-03-10","TFCO"
520,520,520,520,1000,"2011-03-11","TFCO"
520,520,520,520,1000,"2011-03-14","TFCO"
520,620,520,520,2500,"2011-03-15","TFCO"
520,520,520,520,2500,"2011-03-16","TFCO"
520,520,520,520,2500,"2011-03-17","TFCO"
520,520,520,520,2500,"2011-03-18","TFCO"
520,520,520,520,2500,"2011-03-21","TFCO"
520,520,520,520,2500,"2011-03-22","TFCO"
410,410,410,410,5500,"2011-03-23","TFCO"
410,410,410,410,5500,"2011-03-24","TFCO"
410,410,410,410,5500,"2011-03-25","TFCO"
410,410,410,410,5500,"2011-03-28","TFCO"
410,410,410,410,500,"2011-03-29","TFCO"
410,410,410,410,500,"2011-03-30","TFCO"
410,410,410,410,500,"2011-03-31","TFCO"
410,410,410,410,500,"2011-04-01","TFCO"
410,410,410,410,500,"2011-04-04","TFCO"
410,410,410,410,500,"2011-04-05","TFCO"
410,410,410,410,500,"2011-04-06","TFCO"
410,410,410,410,500,"2011-04-07","TFCO"
410,410,410,410,500,"2011-04-08","TFCO"
410,410,410,410,500,"2011-04-11","TFCO"
410,410,410,410,500,"2011-04-12","TFCO"
410,410,410,410,500,"2011-04-13","TFCO"
410,410,410,410,500,"2011-04-14","TFCO"
410,410,410,410,500,"2011-04-15","TFCO"
410,410,410,410,500,"2011-04-18","TFCO"
410,410,410,410,500,"2011-04-19","TFCO"
410,410,410,410,500,"2011-04-20","TFCO"
410,410,410,410,500,"2011-04-21","TFCO"
410,410,410,410,500,"2011-04-25","TFCO"
410,410,410,410,500,"2011-04-26","TFCO"
410,410,410,410,500,"2011-04-27","TFCO"
410,410,410,410,500,"2011-04-28","TFCO"
410,410,410,410,500,"2011-04-29","TFCO"
410,410,410,410,500,"2011-05-02","TFCO"
410,410,410,410,500,"2011-05-03","TFCO"
410,410,410,410,500,"2011-05-04","TFCO"
410,410,410,410,500,"2011-05-05","TFCO"
410,410,410,410,500,"2011-05-06","TFCO"
480,480,475,480,6500,"2011-05-09","TFCO"
480,480,480,480,6500,"2011-05-10","TFCO"
490,490,490,490,500,"2011-05-11","TFCO"
490,490,490,490,500,"2011-05-12","TFCO"
490,490,490,490,500,"2011-05-13","TFCO"
490,490,490,490,500,"2011-05-16","TFCO"
490,490,490,490,500,"2011-05-18","TFCO"
490,490,490,490,500,"2011-05-19","TFCO"
490,490,490,490,500,"2011-05-20","TFCO"
490,490,490,490,500,"2011-05-23","TFCO"
490,490,490,490,500,"2011-05-24","TFCO"
490,490,490,490,500,"2011-05-25","TFCO"
490,490,490,490,500,"2011-05-26","TFCO"
490,490,490,490,500,"2011-05-27","TFCO"
490,490,490,490,500,"2011-05-30","TFCO"
490,490,490,490,500,"2011-05-31","TFCO"
600,600,500,600,169000,"2011-06-01","TFCO"
600,610,600,600,15000,"2011-06-03","TFCO"
630,630,590,630,16500,"2011-06-06","TFCO"
610,610,610,610,15000,"2011-06-07","TFCO"
620,620,620,620,10500,"2011-06-08","TFCO"
620,620,620,620,10500,"2011-06-09","TFCO"
620,620,620,620,10500,"2011-06-10","TFCO"
650,650,650,650,30000,"2011-06-13","TFCO"
650,650,650,650,30000,"2011-06-14","TFCO"
650,650,650,650,30000,"2011-06-15","TFCO"
650,650,650,650,30000,"2011-06-16","TFCO"
620,620,620,620,5000,"2011-06-17","TFCO"
620,620,620,620,5000,"2011-06-20","TFCO"
620,620,620,620,5000,"2011-06-21","TFCO"
540,550,540,540,21000,"2011-06-22","TFCO"
540,540,540,540,21000,"2011-06-23","TFCO"
540,540,540,540,21000,"2011-06-24","TFCO"
540,550,520,540,20500,"2011-06-27","TFCO"
600,600,600,600,1500,"2011-06-28","TFCO"
590,590,590,590,5000,"2011-06-30","TFCO"
590,590,590,590,5000,"2011-07-01","TFCO"
590,590,590,590,0,"2011-07-04","TFCO"
660,660,620,660,21000,"2011-07-05","TFCO"
660,660,660,660,21000,"2011-07-06","TFCO"
700,710,680,700,148000,"2011-07-07","TFCO"
750,750,710,750,22500,"2011-07-08","TFCO"
680,680,680,680,2000,"2011-07-11","TFCO"
680,680,680,680,2000,"2011-07-12","TFCO"
680,680,680,680,2000,"2011-07-13","TFCO"
680,680,680,680,500,"2011-07-14","TFCO"
760,760,680,760,157000,"2011-07-15","TFCO"
900,900,700,900,34500,"2011-07-18","TFCO"
900,920,900,900,16000,"2011-07-19","TFCO"
900,900,900,900,16000,"2011-07-20","TFCO"
900,900,900,900,16000,"2011-07-21","TFCO"
1010,1040,920,1010,15500,"2011-07-22","TFCO"
1010,1010,1010,1010,15500,"2011-07-25","TFCO"
900,990,900,900,4000,"2011-07-26","TFCO"
910,910,910,910,2500,"2011-07-27","TFCO"
910,910,910,910,35000,"2011-07-28","TFCO"
950,950,910,950,13000,"2011-07-29","TFCO"
950,950,950,950,20000,"2011-08-01","TFCO"
950,950,950,950,20000,"2011-08-02","TFCO"
950,950,950,950,20000,"2011-08-03","TFCO"
950,950,950,950,20000,"2011-08-04","TFCO"
950,950,950,950,20000,"2011-08-05","TFCO"
950,950,950,950,20000,"2011-08-08","TFCO"
950,950,950,950,20000,"2011-08-09","TFCO"
950,950,950,950,1500,"2011-08-10","TFCO"
950,950,950,950,1500,"2011-08-11","TFCO"
950,950,950,950,1500,"2011-08-12","TFCO"
850,880,850,850,8500,"2011-08-15","TFCO"
800,810,800,800,1500,"2011-08-16","TFCO"
800,800,800,800,5000,"2011-08-18","TFCO"
700,700,700,700,1000,"2011-08-19","TFCO"
700,700,700,700,1000,"2011-08-22","TFCO"
700,700,700,700,1000,"2011-08-23","TFCO"
700,700,700,700,1000,"2011-08-24","TFCO"
700,700,700,700,1000,"2011-08-25","TFCO"
700,700,700,700,1000,"2011-08-26","TFCO"
650,650,650,650,3500,"2011-09-05","TFCO"
650,650,650,650,3500,"2011-09-06","TFCO"
650,650,650,650,3500,"2011-09-07","TFCO"
650,650,650,650,3500,"2011-09-08","TFCO"
810,810,800,810,26500,"2011-09-09","TFCO"
810,810,810,810,26500,"2011-09-12","TFCO"
810,810,810,810,26500,"2011-09-13","TFCO"
810,810,810,810,26500,"2011-09-14","TFCO"
810,810,810,810,26500,"2011-09-15","TFCO"
810,810,810,810,26500,"2011-09-16","TFCO"
790,790,790,790,500,"2011-09-19","TFCO"
790,790,790,790,500,"2011-09-20","TFCO"
790,790,790,790,500,"2011-09-21","TFCO"
790,790,790,790,500,"2011-09-22","TFCO"
790,790,790,790,500,"2011-09-23","TFCO"
790,790,790,790,500,"2011-09-26","TFCO"
790,790,790,790,500,"2011-09-27","TFCO"
790,790,790,790,500,"2011-09-28","TFCO"
790,790,790,790,500,"2011-09-29","TFCO"
780,790,780,780,11000,"2011-09-30","TFCO"
780,780,780,780,11000,"2011-10-03","TFCO"
780,780,780,780,11000,"2011-10-04","TFCO"
780,780,780,780,11000,"2011-10-05","TFCO"
780,780,780,780,11000,"2011-10-06","TFCO"
700,700,650,700,51000,"2011-10-07","TFCO"
700,700,700,700,51000,"2011-10-10","TFCO"
700,700,700,700,51000,"2011-10-11","TFCO"
700,700,700,700,51000,"2011-10-12","TFCO"
700,700,700,700,51000,"2011-10-13","TFCO"
700,700,700,700,51000,"2011-10-14","TFCO"
700,700,700,700,51000,"2011-10-17","TFCO"
570,600,570,570,52000,"2011-10-18","TFCO"
570,570,570,570,52000,"2011-10-19","TFCO"
570,570,570,570,52000,"2011-10-20","TFCO"
520,520,520,520,500,"2011-10-21","TFCO"
520,520,520,520,500,"2011-10-24","TFCO"
475,475,475,475,1000,"2011-10-25","TFCO"
475,475,475,475,1000,"2011-10-26","TFCO"
590,590,590,590,500,"2011-10-27","TFCO"
590,590,590,590,500,"2011-10-28","TFCO"
650,700,650,650,5000,"2011-10-31","TFCO"
570,570,570,570,500,"2011-11-01","TFCO"
570,570,570,570,1000,"2011-11-02","TFCO"
560,560,560,560,5500,"2011-11-03","TFCO"
560,560,560,560,1000,"2011-11-04","TFCO"
560,560,560,560,1000,"2011-11-07","TFCO"
560,560,560,560,1000,"2011-11-08","TFCO"
560,560,560,560,1000,"2011-11-09","TFCO"
560,560,560,560,1000,"2011-11-10","TFCO"
495,495,490,495,10500,"2011-11-11","TFCO"
500,500,500,500,500,"2011-11-14","TFCO"
500,500,500,500,500,"2011-11-15","TFCO"
520,520,520,520,500,"2011-11-16","TFCO"
520,520,520,520,500,"2011-11-17","TFCO"
520,520,520,520,500,"2011-11-18","TFCO"
520,520,520,520,500,"2011-11-21","TFCO"
520,520,520,520,500,"2011-11-22","TFCO"
520,520,520,520,500,"2011-11-23","TFCO"
620,620,620,620,17500,"2011-11-24","TFCO"
510,610,510,510,1000,"2011-11-25","TFCO"
510,510,510,510,1000,"2011-11-28","TFCO"
520,520,520,520,500,"2011-11-29","TFCO"
520,520,520,520,500,"2011-11-30","TFCO"
520,520,520,520,0,"2011-12-01","TFCO"
520,520,520,520,500,"2011-12-02","TFCO"
520,520,520,520,500,"2011-12-05","TFCO"
520,520,520,520,500,"2011-12-06","TFCO"
520,520,520,520,500,"2011-12-07","TFCO"
520,520,520,520,500,"2011-12-08","TFCO"
520,520,520,520,500,"2011-12-09","TFCO"
500,500,500,500,1000,"2011-12-12","TFCO"
500,500,500,500,1000,"2011-12-13","TFCO"
500,500,500,500,1000,"2011-12-14","TFCO"
500,500,500,500,1000,"2011-12-15","TFCO"
500,500,500,500,1000,"2011-12-16","TFCO"
500,500,500,500,1000,"2011-12-19","TFCO"
500,500,500,500,1000,"2011-12-20","TFCO"
500,500,500,500,1000,"2011-12-21","TFCO"
500,500,500,500,1000,"2011-12-22","TFCO"
500,500,500,500,1000,"2011-12-23","TFCO"
500,500,500,500,1000,"2011-12-27","TFCO"
500,500,500,500,1000,"2011-12-28","TFCO"
500,500,500,500,1000,"2011-12-29","TFCO"
500,500,500,500,1000,"2011-12-30","TFCO"
500,500,500,500,1000,"2012-01-02","TFCO"
500,500,500,500,1000,"2012-01-03","TFCO"
620,620,620,620,4500,"2012-01-04","TFCO"
620,620,620,620,4500,"2012-01-05","TFCO"
620,620,620,620,23000,"2012-01-06","TFCO"
620,620,620,620,23000,"2012-01-09","TFCO"
620,620,620,620,23000,"2012-01-10","TFCO"
620,620,620,620,23000,"2012-01-11","TFCO"
620,620,620,620,23000,"2012-01-12","TFCO"
620,620,620,620,0,"2012-01-13","TFCO"
620,620,620,620,23000,"2012-01-16","TFCO"
620,620,620,620,23000,"2012-01-17","TFCO"
620,620,620,620,23000,"2012-01-18","TFCO"
620,620,620,620,23000,"2012-01-19","TFCO"
620,620,620,620,23000,"2012-01-20","TFCO"
520,520,520,520,1000,"2012-01-24","TFCO"
520,520,520,520,1000,"2012-01-25","TFCO"
520,520,520,520,1000,"2012-01-26","TFCO"
520,520,520,520,1000,"2012-01-27","TFCO"
520,520,520,520,1000,"2012-01-30","TFCO"
520,520,520,520,1000,"2012-01-31","TFCO"
520,520,520,520,1000,"2012-02-01","TFCO"
520,520,520,520,1000,"2012-02-02","TFCO"
520,520,520,520,1000,"2012-02-03","TFCO"
520,520,520,520,1000,"2012-02-06","TFCO"
620,620,620,620,500,"2012-02-07","TFCO"
630,630,630,630,500,"2012-02-08","TFCO"
630,630,630,630,500,"2012-02-09","TFCO"
630,630,630,630,500,"2012-02-10","TFCO"
630,630,630,630,500,"2012-02-13","TFCO"
680,680,630,680,2000,"2012-02-14","TFCO"
680,680,680,680,2000,"2012-02-15","TFCO"
680,680,680,680,2000,"2012-02-16","TFCO"
680,680,680,680,2000,"2012-02-17","TFCO"
680,680,680,680,2000,"2012-02-20","TFCO"
680,680,680,680,2000,"2012-02-21","TFCO"
680,680,680,680,2000,"2012-02-22","TFCO"
680,680,680,680,2000,"2012-02-23","TFCO"
750,750,750,750,500,"2012-02-24","TFCO"
750,750,750,750,500,"2012-02-27","TFCO"
750,750,750,750,500,"2012-02-28","TFCO"
750,750,750,750,500,"2012-02-29","TFCO"
750,750,750,750,500,"2012-03-01","TFCO"
750,750,750,750,500,"2012-03-02","TFCO"
750,750,750,750,500,"2012-03-05","TFCO"
750,750,750,750,0,"2012-03-06","TFCO"
750,750,750,750,0,"2012-03-07","TFCO"
650,650,650,650,3500,"2012-03-08","TFCO"
630,630,630,630,2500,"2012-03-09","TFCO"
630,630,630,630,2500,"2012-03-12","TFCO"
630,630,630,630,2500,"2012-03-13","TFCO"
630,630,630,630,2500,"2012-03-14","TFCO"
630,630,630,630,2500,"2012-03-15","TFCO"
630,630,630,630,2500,"2012-03-16","TFCO"
630,630,630,630,2500,"2012-03-19","TFCO"
640,640,640,640,500,"2012-03-20","TFCO"
640,640,640,640,500,"2012-03-21","TFCO"
640,640,640,640,500,"2012-03-22","TFCO"
640,640,640,640,500,"2012-03-26","TFCO"
640,640,640,640,500,"2012-03-27","TFCO"
640,640,640,640,500,"2012-03-28","TFCO"
640,640,640,640,500,"2012-03-29","TFCO"
640,640,640,640,500,"2012-03-30","TFCO"
640,640,640,640,500,"2012-04-02","TFCO"
640,640,640,640,0,"2012-04-03","TFCO"
640,640,640,640,500,"2012-04-04","TFCO"
640,640,640,640,500,"2012-04-05","TFCO"
640,640,640,640,500,"2012-04-09","TFCO"
640,640,640,640,500,"2012-04-10","TFCO"
640,640,640,640,500,"2012-04-11","TFCO"
640,640,640,640,500,"2012-04-12","TFCO"
640,640,640,640,500,"2012-04-13","TFCO"
640,640,640,640,500,"2012-04-16","TFCO"
640,640,640,640,500,"2012-04-17","TFCO"
510,510,510,510,4500,"2012-04-18","TFCO"
550,550,550,550,500,"2012-04-19","TFCO"
640,640,580,640,1000,"2012-04-20","TFCO"
640,640,640,640,1000,"2012-04-23","TFCO"
640,640,640,640,1000,"2012-04-24","TFCO"
640,640,640,640,1000,"2012-04-25","TFCO"
640,640,640,640,1000,"2012-04-26","TFCO"
640,640,640,640,1000,"2012-04-27","TFCO"
640,640,640,640,1000,"2012-04-30","TFCO"
640,640,640,640,1000,"2012-05-01","TFCO"
640,640,640,640,11000,"2012-05-02","TFCO"
600,600,520,600,17000,"2012-05-03","TFCO"
700,710,500,700,193000,"2012-05-04","TFCO"
700,710,690,700,152500,"2012-05-07","TFCO"
700,700,700,700,1500,"2012-05-08","TFCO"
700,800,700,700,297500,"2012-05-09","TFCO"
700,700,700,700,297500,"2012-05-10","TFCO"
700,700,700,700,297500,"2012-05-11","TFCO"
650,650,650,650,25000,"2012-05-14","TFCO"
650,650,650,650,10500,"2012-05-15","TFCO"
650,650,650,650,10500,"2012-05-16","TFCO"
650,650,650,650,10500,"2012-05-21","TFCO"
650,650,650,650,10500,"2012-05-22","TFCO"
650,650,650,650,10500,"2012-05-23","TFCO"
650,650,650,650,10500,"2012-05-24","TFCO"
650,650,650,650,10500,"2012-05-25","TFCO"
650,650,650,650,10000,"2012-05-28","TFCO"
650,650,650,650,2500,"2012-05-29","TFCO"
650,650,650,650,2500,"2012-05-30","TFCO"
650,650,650,650,2500,"2012-05-31","TFCO"
650,650,650,650,2500,"2012-06-01","TFCO"
650,650,650,650,2500,"2012-06-04","TFCO"
650,650,650,650,2500,"2012-06-05","TFCO"
650,650,650,650,2500,"2012-06-06","TFCO"
650,650,650,650,2500,"2012-06-07","TFCO"
650,650,650,650,2500,"2012-06-08","TFCO"
650,650,650,650,2500,"2012-06-11","TFCO"
650,650,650,650,2500,"2012-06-12","TFCO"
650,650,650,650,2500,"2012-06-13","TFCO"
650,650,650,650,2500,"2012-06-14","TFCO"
650,650,650,650,2500,"2012-06-15","TFCO"
650,650,650,650,2500,"2012-06-18","TFCO"
650,650,650,650,2500,"2012-06-19","TFCO"
650,650,650,650,2500,"2012-06-20","TFCO"
650,650,650,650,2500,"2012-06-21","TFCO"
650,650,650,650,2500,"2012-06-22","TFCO"
650,650,650,650,2500,"2012-06-25","TFCO"
650,650,650,650,2500,"2012-06-26","TFCO"
650,650,650,650,2500,"2012-06-27","TFCO"
650,650,650,650,2500,"2012-06-28","TFCO"
650,650,650,650,2500,"2012-06-29","TFCO"
650,650,650,650,2500,"2012-07-02","TFCO"
650,650,650,650,2500,"2012-07-03","TFCO"
650,650,650,650,2500,"2012-07-04","TFCO"
650,650,650,650,2500,"2012-07-05","TFCO"
650,650,650,650,2500,"2012-07-06","TFCO"
650,650,650,650,2500,"2012-07-09","TFCO"
650,650,650,650,2500,"2012-07-10","TFCO"
650,650,650,650,2500,"2012-07-11","TFCO"
650,650,650,650,2500,"2012-07-12","TFCO"
650,650,650,650,2500,"2012-07-13","TFCO"
650,650,650,650,2500,"2012-07-16","TFCO"
650,650,650,650,2500,"2012-07-17","TFCO"
650,650,650,650,2500,"2012-07-18","TFCO"
650,650,650,650,2500,"2012-07-19","TFCO"
650,650,650,650,2500,"2012-07-20","TFCO"
650,650,650,650,2500,"2012-07-23","TFCO"
650,650,650,650,2500,"2012-07-24","TFCO"
650,650,650,650,2500,"2012-07-25","TFCO"
650,650,650,650,2500,"2012-07-26","TFCO"
650,650,650,650,2500,"2012-07-27","TFCO"
650,650,650,650,2500,"2012-07-30","TFCO"
650,650,650,650,2500,"2012-07-31","TFCO"
500,500,500,500,500,"2012-08-01","TFCO"
620,620,620,620,500,"2012-08-02","TFCO"
620,620,620,620,500,"2012-08-03","TFCO"
620,620,620,620,500,"2012-08-06","TFCO"
620,620,620,620,500,"2012-08-07","TFCO"
620,620,620,620,500,"2012-08-08","TFCO"
620,620,620,620,500,"2012-08-09","TFCO"
620,620,620,620,500,"2012-08-10","TFCO"
620,620,620,620,500,"2012-08-13","TFCO"
620,620,620,620,500,"2012-08-14","TFCO"
620,620,620,620,500,"2012-08-15","TFCO"
620,620,620,620,500,"2012-08-16","TFCO"
620,620,620,620,500,"2012-08-23","TFCO"
620,620,620,620,500,"2012-08-24","TFCO"
620,620,620,620,500,"2012-08-27","TFCO"
620,620,620,620,500,"2012-08-28","TFCO"
1740,1740,1740,1740,500,"2012-08-29","TFCO"
620,620,620,620,500,"2012-08-30","TFCO"
620,620,620,620,500,"2012-08-31","TFCO"
620,620,620,620,500,"2012-09-03","TFCO"
620,620,620,620,500,"2012-09-04","TFCO"
620,620,620,620,500,"2012-09-05","TFCO"
620,620,620,620,500,"2012-09-06","TFCO"
620,620,620,620,500,"2012-09-07","TFCO"
620,620,620,620,500,"2012-09-10","TFCO"
620,620,620,620,500,"2012-09-11","TFCO"
620,620,620,620,500,"2012-09-12","TFCO"
620,620,620,620,500,"2012-09-13","TFCO"
620,620,620,620,500,"2012-09-14","TFCO"
620,620,620,620,500,"2012-09-17","TFCO"
620,620,620,620,500,"2012-09-18","TFCO"
620,620,620,620,500,"2012-09-19","TFCO"
620,620,620,620,500,"2012-09-20","TFCO"
620,620,620,620,500,"2012-09-21","TFCO"
620,620,620,620,500,"2012-09-24","TFCO"
620,620,620,620,500,"2012-09-25","TFCO"
620,620,620,620,500,"2012-09-26","TFCO"
620,620,620,620,500,"2012-09-27","TFCO"
620,620,620,620,500,"2012-09-28","TFCO"
620,620,620,620,500,"2012-10-01","TFCO"
620,620,620,620,500,"2012-10-02","TFCO"
620,620,620,620,500,"2012-10-03","TFCO"
620,620,620,620,500,"2012-10-04","TFCO"
620,620,620,620,0,"2012-10-05","TFCO"
620,620,620,620,500,"2012-10-08","TFCO"
620,620,620,620,500,"2012-10-09","TFCO"
620,620,620,620,500,"2012-10-10","TFCO"
620,620,620,620,500,"2012-10-11","TFCO"
620,620,620,620,500,"2012-10-12","TFCO"
620,620,620,620,500,"2012-10-15","TFCO"
620,620,620,620,500,"2012-10-16","TFCO"
620,620,620,620,500,"2012-10-17","TFCO"
620,620,620,620,500,"2012-10-18","TFCO"
620,620,620,620,500,"2012-10-19","TFCO"
620,620,620,620,500,"2012-10-22","TFCO"
620,620,620,620,500,"2012-10-23","TFCO"
620,620,620,620,500,"2012-10-24","TFCO"
620,620,620,620,500,"2012-10-25","TFCO"
620,620,620,620,500,"2012-10-29","TFCO"
620,620,620,620,500,"2012-10-30","TFCO"
620,620,620,620,500,"2012-10-31","TFCO"
620,620,620,620,500,"2012-11-01","TFCO"
620,620,620,620,500,"2012-11-02","TFCO"
620,620,620,620,500,"2012-11-05","TFCO"
620,620,620,620,500,"2012-11-06","TFCO"
620,620,620,620,500,"2012-11-07","TFCO"
620,620,620,620,156000,"2012-11-08","TFCO"
620,620,620,620,156000,"2012-11-09","TFCO"
620,620,620,620,156000,"2012-11-12","TFCO"
620,620,620,620,156000,"2012-11-13","TFCO"
620,620,620,620,156000,"2012-11-14","TFCO"
620,620,620,620,156000,"2012-11-19","TFCO"
620,620,620,620,156000,"2012-11-20","TFCO"
620,620,620,620,156000,"2012-11-21","TFCO"
620,620,620,620,156000,"2012-11-22","TFCO"
620,620,620,620,156000,"2012-11-23","TFCO"
620,620,620,620,156000,"2012-11-26","TFCO"
620,620,620,620,156000,"2012-11-27","TFCO"
620,620,620,620,156000,"2012-11-28","TFCO"
620,620,620,620,156000,"2012-11-29","TFCO"
620,620,620,620,156000,"2012-11-30","TFCO"
620,620,620,620,156000,"2012-12-03","TFCO"
620,620,620,620,156000,"2012-12-04","TFCO"
620,620,620,620,156000,"2012-12-05","TFCO"
620,620,620,620,156000,"2012-12-06","TFCO"
620,620,620,620,35500,"2012-12-07","TFCO"
620,620,620,620,0,"2012-12-10","TFCO"
620,620,620,620,0,"2012-12-11","TFCO"
620,620,620,620,0,"2012-12-12","TFCO"
620,620,620,620,35500,"2012-12-13","TFCO"
620,620,620,620,0,"2012-12-14","TFCO"
620,620,620,620,35500,"2012-12-17","TFCO"
620,620,620,620,0,"2012-12-18","TFCO"
620,620,620,620,35500,"2012-12-19","TFCO"
620,620,620,620,35500,"2012-12-20","TFCO"
620,620,620,620,35500,"2012-12-21","TFCO"
620,620,620,620,0,"2012-12-26","TFCO"
620,620,620,620,35500,"2012-12-27","TFCO"
620,620,620,620,0,"2012-12-28","TFCO"
620,620,620,620,35500,"2013-01-02","TFCO"
620,620,620,620,35500,"2013-01-03","TFCO"
620,620,620,620,0,"2013-01-04","TFCO"
620,620,620,620,35500,"2013-01-07","TFCO"
620,620,620,620,35500,"2013-01-08","TFCO"
620,620,620,620,35500,"2013-01-09","TFCO"
620,620,620,620,35500,"2013-01-10","TFCO"
620,620,620,620,35500,"2013-01-11","TFCO"
620,620,620,620,35500,"2013-01-14","TFCO"
620,620,620,620,35500,"2013-01-15","TFCO"
620,620,620,620,35500,"2013-01-16","TFCO"
620,620,620,620,35500,"2013-01-17","TFCO"
620,620,620,620,35500,"2013-01-18","TFCO"
620,620,620,620,35500,"2013-01-21","TFCO"
620,620,620,620,0,"2013-01-22","TFCO"
620,620,620,620,35500,"2013-01-23","TFCO"
620,620,620,620,35500,"2013-01-25","TFCO"
620,620,620,620,35500,"2013-01-28","TFCO"
620,620,620,620,35500,"2013-01-29","TFCO"
620,620,620,620,35500,"2013-01-30","TFCO"
620,620,620,620,35500,"2013-01-31","TFCO"
620,620,620,620,35500,"2013-02-01","TFCO"
620,620,620,620,35500,"2013-02-04","TFCO"
620,620,620,620,0,"2013-02-05","TFCO"
620,620,620,620,35500,"2013-02-06","TFCO"
620,620,620,620,35500,"2013-02-07","TFCO"
620,620,620,620,35500,"2013-02-08","TFCO"
620,620,620,620,35500,"2013-02-11","TFCO"
620,620,620,620,35500,"2013-02-12","TFCO"
620,620,620,620,35500,"2013-02-13","TFCO"
620,620,620,620,35500,"2013-02-14","TFCO"
620,620,620,620,35500,"2013-02-15","TFCO"
620,620,620,620,35500,"2013-02-18","TFCO"
620,620,620,620,35500,"2013-02-19","TFCO"
620,620,620,620,35500,"2013-02-20","TFCO"
620,620,620,620,35500,"2013-02-21","TFCO"
620,620,620,620,0,"2013-02-22","TFCO"
620,620,620,620,35500,"2013-02-25","TFCO"
620,620,620,620,35500,"2013-02-26","TFCO"
620,620,620,620,35500,"2013-02-27","TFCO"
620,620,620,620,35500,"2013-02-28","TFCO"
620,620,620,620,35500,"2013-03-01","TFCO"
620,620,620,620,35500,"2013-03-04","TFCO"
620,620,620,620,35500,"2013-03-05","TFCO"
620,620,620,620,35500,"2013-03-06","TFCO"
620,620,620,620,35500,"2013-03-07","TFCO"
620,620,620,620,35500,"2013-03-08","TFCO"
620,620,620,620,35500,"2013-03-11","TFCO"
620,620,620,620,35500,"2013-03-13","TFCO"
620,620,620,620,35500,"2013-03-14","TFCO"
620,620,620,620,35500,"2013-03-15","TFCO"
620,620,620,620,35500,"2013-03-18","TFCO"
620,620,620,620,35500,"2013-03-19","TFCO"
620,620,620,620,35500,"2013-03-20","TFCO"
620,620,620,620,35500,"2013-03-21","TFCO"
620,620,620,620,35500,"2013-03-22","TFCO"
620,620,620,620,35500,"2013-03-25","TFCO"
620,620,620,620,35500,"2013-03-26","TFCO"
600,600,600,600,500,"2013-03-27","TFCO"
600,600,600,600,500,"2013-03-28","TFCO"
600,600,600,600,500,"2013-04-01","TFCO"
600,600,600,600,50000,"2013-04-02","TFCO"
600,600,600,600,50000,"2013-04-03","TFCO"
600,600,600,600,50000,"2013-04-04","TFCO"
600,600,600,600,50000,"2013-04-05","TFCO"
600,600,600,600,50000,"2013-04-08","TFCO"
600,600,600,600,50000,"2013-04-09","TFCO"
600,600,600,600,50000,"2013-04-10","TFCO"
600,600,600,600,50000,"2013-04-11","TFCO"
600,600,600,600,50000,"2013-04-12","TFCO"
600,600,600,600,50000,"2013-04-15","TFCO"
600,600,600,600,50000,"2013-04-16","TFCO"
600,600,600,600,50000,"2013-04-17","TFCO"
600,600,600,600,50000,"2013-04-18","TFCO"
600,600,600,600,50000,"2013-04-19","TFCO"
600,600,600,600,0,"2013-04-22","TFCO"
600,600,600,600,0,"2013-04-23","TFCO"
600,600,600,600,50000,"2013-04-24","TFCO"
500,500,500,500,500,"2013-04-25","TFCO"
500,500,500,500,500,"2013-04-26","TFCO"
500,500,500,500,500,"2013-04-29","TFCO"
510,510,510,510,2500,"2013-04-30","TFCO"
500,500,500,500,500,"2013-05-01","TFCO"
500,500,500,500,500,"2013-05-02","TFCO"
500,500,500,500,500,"2013-05-03","TFCO"
510,510,510,510,2000,"2013-05-06","TFCO"
510,510,510,510,2000,"2013-05-07","TFCO"
510,510,510,510,2000,"2013-05-08","TFCO"
510,510,510,510,2000,"2013-05-10","TFCO"
510,510,510,510,2000,"2013-05-13","TFCO"
510,510,510,510,2000,"2013-05-14","TFCO"
510,510,510,510,2000,"2013-05-15","TFCO"
510,510,510,510,2000,"2013-05-16","TFCO"
510,510,510,510,2000,"2013-05-17","TFCO"
510,510,510,510,2000,"2013-05-20","TFCO"
510,510,510,510,2000,"2013-05-21","TFCO"
510,510,510,510,2000,"2013-05-22","TFCO"
510,510,510,510,2000,"2013-05-23","TFCO"
510,510,510,510,2000,"2013-05-24","TFCO"
510,510,510,510,2000,"2013-05-27","TFCO"
510,510,510,510,8000,"2013-05-28","TFCO"
510,510,510,510,8000,"2013-05-29","TFCO"
510,510,510,510,8000,"2013-05-30","TFCO"
510,510,510,510,500,"2013-05-31","TFCO"
510,510,510,510,500,"2013-06-03","TFCO"
510,510,510,510,500,"2013-06-04","TFCO"
510,510,510,510,500,"2013-06-05","TFCO"
510,510,510,510,500,"2013-06-07","TFCO"
510,510,510,510,500,"2013-06-10","TFCO"
510,510,510,510,500,"2013-06-11","TFCO"
510,510,510,510,500,"2013-06-12","TFCO"
510,510,510,510,500,"2013-06-13","TFCO"
510,510,510,510,500,"2013-06-14","TFCO"
510,510,510,510,500,"2013-06-17","TFCO"
510,510,510,510,500,"2013-06-18","TFCO"
510,510,510,510,500,"2013-06-19","TFCO"
510,510,510,510,500,"2013-06-20","TFCO"
510,510,510,510,500,"2013-06-21","TFCO"
510,510,510,510,500,"2013-06-24","TFCO"
510,510,510,510,500,"2013-06-25","TFCO"
510,510,510,510,500,"2013-06-26","TFCO"
510,510,510,510,500,"2013-06-27","TFCO"
510,510,510,510,500,"2013-06-28","TFCO"
510,510,510,510,500,"2013-07-01","TFCO"
510,510,510,510,500,"2013-07-02","TFCO"
510,510,510,510,500,"2013-07-03","TFCO"
510,510,510,510,500,"2013-07-04","TFCO"
510,510,510,510,500,"2013-07-05","TFCO"
510,510,510,510,500,"2013-07-08","TFCO"
510,510,510,510,500,"2013-07-09","TFCO"
510,510,510,510,500,"2013-07-10","TFCO"
510,510,510,510,500,"2013-07-11","TFCO"
510,510,510,510,500,"2013-07-12","TFCO"
510,510,510,510,500,"2013-07-15","TFCO"
510,510,510,510,500,"2013-07-16","TFCO"
510,510,510,510,500,"2013-07-17","TFCO"
510,510,510,510,500,"2013-07-18","TFCO"
510,510,510,510,500,"2013-07-19","TFCO"
510,510,510,510,500,"2013-07-22","TFCO"
510,510,510,510,500,"2013-07-23","TFCO"
510,510,510,510,500,"2013-07-24","TFCO"
510,510,510,510,500,"2013-07-25","TFCO"
510,510,510,510,500,"2013-07-26","TFCO"
510,510,510,510,500,"2013-07-29","TFCO"
510,510,510,510,500,"2013-07-30","TFCO"
510,510,510,510,500,"2013-07-31","TFCO"
510,510,510,510,500,"2013-08-01","TFCO"
510,510,510,510,500,"2013-08-02","TFCO"
510,510,510,510,500,"2013-08-12","TFCO"
510,510,510,510,500,"2013-08-13","TFCO"
510,510,510,510,500,"2013-08-14","TFCO"
510,510,510,510,500,"2013-08-15","TFCO"
510,510,510,510,500,"2013-08-16","TFCO"
510,510,510,510,500,"2013-08-19","TFCO"
510,510,510,510,500,"2013-08-20","TFCO"
510,510,510,510,500,"2013-08-21","TFCO"
510,510,510,510,500,"2013-08-22","TFCO"
510,510,510,510,500,"2013-08-23","TFCO"
510,510,510,510,500,"2013-08-26","TFCO"
510,510,510,510,500,"2013-08-27","TFCO"
510,510,510,510,500,"2013-08-28","TFCO"
510,510,510,510,500,"2013-08-29","TFCO"
510,510,510,510,500,"2013-08-30","TFCO"
510,510,510,510,500,"2013-09-02","TFCO"
510,510,510,510,500,"2013-09-03","TFCO"
510,510,510,510,500,"2013-09-04","TFCO"
510,510,510,510,0,"2013-09-05","TFCO"
510,510,510,510,500,"2013-09-06","TFCO"
510,510,510,510,500,"2013-09-09","TFCO"
510,510,510,510,500,"2013-09-10","TFCO"
510,510,510,510,500,"2013-09-11","TFCO"
510,510,510,510,500,"2013-09-12","TFCO"
510,510,510,510,500,"2013-09-13","TFCO"
510,510,510,510,500,"2013-09-16","TFCO"
510,510,510,510,500,"2013-09-17","TFCO"
510,510,510,510,500,"2013-09-18","TFCO"
510,510,510,510,500,"2013-09-19","TFCO"
510,510,510,510,500,"2013-09-20","TFCO"
510,510,510,510,500,"2013-09-23","TFCO"
510,510,510,510,500,"2013-09-24","TFCO"
510,510,510,510,500,"2013-09-25","TFCO"
510,510,510,510,500,"2013-09-26","TFCO"
510,510,510,510,500,"2013-09-27","TFCO"
510,510,510,510,500,"2013-09-30","TFCO"
510,510,510,510,500,"2013-10-01","TFCO"
510,510,510,510,500,"2013-10-02","TFCO"
510,510,510,510,500,"2013-10-03","TFCO"
510,510,510,510,500,"2013-10-04","TFCO"
510,510,510,510,500,"2013-10-07","TFCO"
510,510,510,510,500,"2013-10-08","TFCO"
510,510,510,510,500,"2013-10-09","TFCO"
510,510,510,510,500,"2013-10-10","TFCO"
510,510,510,510,500,"2013-10-11","TFCO"
510,510,510,510,500,"2013-10-16","TFCO"
510,510,510,510,500,"2013-10-17","TFCO"
510,510,510,510,500,"2013-10-18","TFCO"
510,510,510,510,500,"2013-10-21","TFCO"
510,510,510,510,500,"2013-10-22","TFCO"
510,510,510,510,500,"2013-10-23","TFCO"
510,510,510,510,500,"2013-10-24","TFCO"
510,510,510,510,500,"2013-10-25","TFCO"
510,510,510,510,500,"2013-10-28","TFCO"
510,510,510,510,500,"2013-10-29","TFCO"
510,510,510,510,500,"2013-10-30","TFCO"
510,510,510,510,500,"2013-10-31","TFCO"
510,510,510,510,500,"2013-11-01","TFCO"
510,510,510,510,500,"2013-11-04","TFCO"
510,510,510,510,500,"2013-11-06","TFCO"
510,510,510,510,500,"2013-11-07","TFCO"
510,510,510,510,500,"2013-11-08","TFCO"
510,510,510,510,500,"2013-11-11","TFCO"
510,510,510,510,500,"2013-11-12","TFCO"
510,510,510,510,500,"2013-11-13","TFCO"
510,510,510,510,500,"2013-11-14","TFCO"
510,510,510,510,500,"2013-11-15","TFCO"
510,510,510,510,500,"2013-11-18","TFCO"
510,510,510,510,500,"2013-11-19","TFCO"
510,510,510,510,500,"2013-11-20","TFCO"
510,510,510,510,500,"2013-11-21","TFCO"
510,510,510,510,500,"2013-11-22","TFCO"
510,510,510,510,500,"2013-11-25","TFCO"
510,510,510,510,500,"2013-11-26","TFCO"
510,510,510,510,500,"2013-11-27","TFCO"
510,510,510,510,500,"2013-11-28","TFCO"
510,510,510,510,500,"2013-11-29","TFCO"
510,510,510,510,500,"2013-12-02","TFCO"
510,510,510,510,500,"2013-12-03","TFCO"
510,510,510,510,500,"2013-12-04","TFCO"
510,510,510,510,500,"2013-12-05","TFCO"
510,510,510,510,500,"2013-12-06","TFCO"
510,510,510,510,500,"2013-12-09","TFCO"
510,510,510,510,500,"2013-12-10","TFCO"
510,510,510,510,500,"2013-12-11","TFCO"
510,510,510,510,500,"2013-12-12","TFCO"
510,510,510,510,500,"2013-12-13","TFCO"
500,500,500,500,1500,"2013-12-16","TFCO"
500,500,500,500,1500,"2013-12-17","TFCO"
500,500,500,500,1500,"2013-12-18","TFCO"
500,500,500,500,1500,"2013-12-19","TFCO"
500,500,500,500,1500,"2013-12-20","TFCO"
500,500,500,500,1500,"2013-12-23","TFCO"
500,500,500,500,1500,"2013-12-24","TFCO"
500,500,500,500,1500,"2013-12-27","TFCO"
500,500,500,500,1500,"2013-12-30","TFCO"
500,500,500,500,1500,"2014-01-02","TFCO"
500,500,500,500,1500,"2014-01-03","TFCO"
500,500,500,500,1500,"2014-01-06","TFCO"
500,500,500,500,1500,"2014-01-07","TFCO"
500,500,500,500,1500,"2014-01-08","TFCO"
500,500,500,500,1500,"2014-01-09","TFCO"
500,500,500,500,1500,"2014-01-10","TFCO"
500,500,500,500,1500,"2014-01-13","TFCO"
500,500,500,500,1500,"2014-01-15","TFCO"
500,500,500,500,1500,"2014-01-16","TFCO"
500,500,500,500,1500,"2014-01-17","TFCO"
500,500,500,500,0,"2014-01-20","TFCO"
500,500,500,500,0,"2014-01-21","TFCO"
500,500,500,500,0,"2014-01-22","TFCO"
500,500,500,500,0,"2014-01-23","TFCO"
500,500,500,500,0,"2014-01-24","TFCO"
500,500,500,500,0,"2014-01-27","TFCO"
500,500,500,500,0,"2014-01-28","TFCO"
500,500,500,500,0,"2014-01-29","TFCO"
600,600,600,600,200,"2014-01-30","TFCO"
600,600,600,600,0,"2014-02-03","TFCO"
600,600,600,600,0,"2014-02-04","TFCO"
600,600,600,600,0,"2014-02-05","TFCO"
600,600,600,600,0,"2014-02-06","TFCO"
600,600,600,600,0,"2014-02-07","TFCO"
600,600,600,600,0,"2014-02-10","TFCO"
600,600,600,600,0,"2014-02-11","TFCO"
600,600,600,600,0,"2014-02-12","TFCO"
600,600,600,600,0,"2014-02-13","TFCO"
600,600,600,600,0,"2014-02-14","TFCO"
600,600,600,600,0,"2014-02-17","TFCO"
600,600,600,600,0,"2014-02-18","TFCO"
600,600,600,600,0,"2014-02-19","TFCO"
600,600,600,600,0,"2014-02-20","TFCO"
600,600,600,600,0,"2014-02-21","TFCO"
600,600,600,600,0,"2014-02-24","TFCO"
600,600,600,600,0,"2014-02-25","TFCO"
600,600,600,600,0,"2014-02-26","TFCO"
600,600,600,600,0,"2014-02-27","TFCO"
600,600,600,600,0,"2014-02-28","TFCO"
690,690,550,550,1000,"2014-03-03","TFCO"
550,550,550,550,0,"2014-03-04","TFCO"
645,645,625,625,300,"2014-03-05","TFCO"
625,625,625,625,0,"2014-03-06","TFCO"
625,625,625,625,0,"2014-03-07","TFCO"
625,625,625,625,0,"2014-03-10","TFCO"
725,725,725,725,100,"2014-03-11","TFCO"
725,725,725,725,0,"2014-03-12","TFCO"
725,725,725,725,0,"2014-03-13","TFCO"
725,725,725,725,0,"2014-03-14","TFCO"
750,750,750,750,100,"2014-03-17","TFCO"
580,580,580,580,400,"2014-03-18","TFCO"
560,590,500,590,7300,"2014-03-19","TFCO"
590,590,590,590,0,"2014-03-20","TFCO"
600,600,600,600,600,"2014-03-21","TFCO"
590,590,590,590,10000,"2014-03-24","TFCO"
590,630,530,600,12700,"2014-03-25","TFCO"
600,600,600,600,0,"2014-03-26","TFCO"
600,600,600,600,0,"2014-03-27","TFCO"
600,600,600,600,0,"2014-03-28","TFCO"
600,600,600,600,0,"2014-04-01","TFCO"
600,600,600,600,0,"2014-04-02","TFCO"
600,600,600,600,0,"2014-04-03","TFCO"
600,600,600,600,0,"2014-04-04","TFCO"
600,600,600,600,0,"2014-04-07","TFCO"
620,620,590,595,300,"2014-04-08","TFCO"
595,595,595,595,0,"2014-04-09","TFCO"
595,595,595,595,12100,"2014-04-10","TFCO"
595,595,595,595,0,"2014-04-11","TFCO"
595,595,595,595,0,"2014-04-14","TFCO"
595,595,595,595,0,"2014-04-15","TFCO"
495,500,495,500,6200,"2014-04-16","TFCO"
412,412,412,412,100,"2014-04-17","TFCO"
412,412,412,412,0,"2014-04-21","TFCO"
412,412,412,412,0,"2014-04-22","TFCO"
412,412,412,412,0,"2014-04-23","TFCO"
414,414,414,414,4000,"2014-04-24","TFCO"
414,414,414,414,0,"2014-04-25","TFCO"
414,454,414,434,12200,"2014-04-28","TFCO"
434,434,434,434,0,"2014-04-29","TFCO"
434,434,434,434,0,"2014-04-30","TFCO"
500,505,500,505,1200,"2014-05-02","TFCO"
495,505,495,505,10000,"2014-05-05","TFCO"
505,505,505,505,0,"2014-05-06","TFCO"
505,505,505,505,0,"2014-05-07","TFCO"
505,505,505,505,0,"2014-05-08","TFCO"
505,505,505,505,0,"2014-05-09","TFCO"
500,500,500,500,2000,"2014-05-12","TFCO"
500,500,500,500,2000,"2014-05-13","TFCO"
500,500,500,500,0,"2014-05-14","TFCO"
500,500,500,500,0,"2014-05-16","TFCO"
500,500,500,500,0,"2014-05-19","TFCO"
500,500,500,500,0,"2014-05-20","TFCO"
500,500,500,500,0,"2014-05-21","TFCO"
500,500,500,500,0,"2014-05-22","TFCO"
500,500,500,500,0,"2014-05-23","TFCO"
580,580,580,580,100,"2014-05-26","TFCO"
580,580,580,580,0,"2014-05-28","TFCO"
580,580,580,580,0,"2014-05-30","TFCO"
580,580,580,580,0,"2014-06-02","TFCO"
580,580,580,580,0,"2014-06-03","TFCO"
580,580,580,580,0,"2014-06-04","TFCO"
580,580,580,580,0,"2014-06-05","TFCO"
580,580,580,580,0,"2014-06-06","TFCO"
580,580,580,580,0,"2014-06-09","TFCO"
450,450,450,450,500,"2014-06-10","TFCO"
450,450,450,450,0,"2014-06-11","TFCO"
480,480,480,480,100,"2014-06-12","TFCO"
590,590,560,590,19700,"2014-06-13","TFCO"
600,600,600,600,19800,"2014-06-16","TFCO"
700,700,700,700,100,"2014-06-17","TFCO"
700,700,700,700,1700,"2014-06-18","TFCO"
700,700,700,700,0,"2014-06-19","TFCO"
700,700,700,700,0,"2014-06-20","TFCO"
770,770,770,770,100,"2014-06-23","TFCO"
770,770,770,770,0,"2014-06-24","TFCO"
770,770,770,770,0,"2014-06-25","TFCO"
770,770,770,770,0,"2014-06-26","TFCO"
770,770,770,770,0,"2014-06-27","TFCO"
770,770,770,770,0,"2014-06-30","TFCO"
850,850,840,850,30500,"2014-07-01","TFCO"
900,900,890,900,10100,"2014-07-02","TFCO"
680,895,680,680,25600,"2014-07-03","TFCO"
625,685,625,625,12300,"2014-07-04","TFCO"
605,605,605,605,1000,"2014-07-07","TFCO"
560,560,540,560,200,"2014-07-08","TFCO"
560,560,560,560,0,"2014-07-09","TFCO"
560,560,560,560,0,"2014-07-10","TFCO"
560,560,560,560,0,"2014-07-11","TFCO"
560,560,560,560,0,"2014-07-14","TFCO"
560,560,560,560,0,"2014-07-15","TFCO"
560,560,560,560,0,"2014-07-16","TFCO"
560,560,560,560,0,"2014-07-17","TFCO"
700,700,700,700,100,"2014-07-18","TFCO"
850,850,850,850,100,"2014-07-21","TFCO"
850,850,850,850,100,"2014-07-22","TFCO"
845,875,845,845,200,"2014-07-23","TFCO"
880,900,880,880,300,"2014-07-24","TFCO"
880,880,880,880,0,"2014-07-25","TFCO"
880,880,880,880,0,"2014-08-04","TFCO"
880,880,880,880,0,"2014-08-05","TFCO"
950,950,950,950,100,"2014-08-06","TFCO"
950,950,950,950,0,"2014-08-07","TFCO"
950,950,950,950,0,"2014-08-08","TFCO"
880,950,880,880,10400,"2014-08-11","TFCO"
880,880,880,880,0,"2014-08-12","TFCO"
865,865,865,865,500,"2014-08-13","TFCO"
850,850,850,850,100,"2014-08-14","TFCO"
850,850,850,850,0,"2014-08-15","TFCO"
850,850,850,850,0,"2014-08-18","TFCO"
935,935,935,935,100,"2014-08-19","TFCO"
935,935,935,935,0,"2014-08-20","TFCO"
935,935,935,935,0,"2014-08-21","TFCO"
935,935,935,935,0,"2014-08-22","TFCO"
935,935,935,935,0,"2014-08-25","TFCO"
935,935,935,935,0,"2014-08-26","TFCO"
935,935,935,935,0,"2014-08-27","TFCO"
935,935,935,935,0,"2014-08-28","TFCO"
935,935,935,935,0,"2014-08-29","TFCO"
935,935,935,935,0,"2014-09-01","TFCO"
935,935,935,935,0,"2014-09-02","TFCO"
935,935,935,935,0,"2014-09-03","TFCO"
935,935,935,935,0,"2014-09-04","TFCO"
935,935,935,935,0,"2014-09-05","TFCO"
935,935,935,935,100,"2014-09-08","TFCO"
935,935,935,935,0,"2014-09-09","TFCO"
935,935,935,935,0,"2014-09-10","TFCO"
935,935,935,935,0,"2014-09-11","TFCO"
935,935,935,935,0,"2014-09-12","TFCO"
935,935,935,935,0,"2014-09-15","TFCO"
935,935,935,935,0,"2014-09-16","TFCO"
935,935,935,935,0,"2014-09-17","TFCO"
935,935,935,935,0,"2014-09-18","TFCO"
935,935,935,935,0,"2014-09-19","TFCO"
935,935,935,935,0,"2014-09-22","TFCO"
930,930,930,930,300,"2014-09-23","TFCO"
930,930,930,930,0,"2014-09-24","TFCO"
930,930,930,930,0,"2014-09-25","TFCO"
930,930,930,930,0,"2014-09-26","TFCO"
930,930,930,930,0,"2014-09-29","TFCO"
930,930,930,930,0,"2014-09-30","TFCO"
930,930,930,930,0,"2014-10-01","TFCO"
930,930,930,930,0,"2014-10-02","TFCO"
700,700,700,700,5000,"2014-10-03","TFCO"
615,700,615,615,1500,"2014-10-06","TFCO"
680,680,555,680,6000,"2014-10-07","TFCO"
790,790,780,790,200,"2014-10-08","TFCO"
700,700,700,700,2100,"2014-10-09","TFCO"
700,700,700,700,0,"2014-10-10","TFCO"
700,700,700,700,0,"2014-10-13","TFCO"
700,700,700,700,0,"2014-10-14","TFCO"
630,655,630,630,30100,"2014-10-15","TFCO"
630,635,630,630,15000,"2014-10-16","TFCO"
650,650,650,650,1000,"2014-10-17","TFCO"
770,770,770,770,100,"2014-10-20","TFCO"
770,770,770,770,0,"2014-10-21","TFCO"
845,845,845,845,100,"2014-10-22","TFCO"
995,995,995,995,100,"2014-10-23","TFCO"
995,995,995,995,0,"2014-10-24","TFCO"
995,995,995,995,0,"2014-10-27","TFCO"
995,995,995,995,0,"2014-10-28","TFCO"
995,995,995,995,0,"2014-10-29","TFCO"
995,995,995,995,0,"2014-10-30","TFCO"
995,995,995,995,0,"2014-10-31","TFCO"
995,995,995,995,0,"2014-11-03","TFCO"
995,995,995,995,0,"2014-11-04","TFCO"
995,995,995,995,0,"2014-11-05","TFCO"
995,995,995,995,0,"2014-11-06","TFCO"
995,995,995,995,0,"2014-11-07","TFCO"
995,995,995,995,0,"2014-11-10","TFCO"
995,995,995,995,0,"2014-11-11","TFCO"
995,995,995,995,0,"2014-11-12","TFCO"
995,995,995,995,0,"2014-11-13","TFCO"
995,995,995,995,0,"2014-11-14","TFCO"
995,995,995,995,0,"2014-11-17","TFCO"
995,995,995,995,0,"2014-11-18","TFCO"
995,995,995,995,0,"2014-11-19","TFCO"
995,995,995,995,0,"2014-11-20","TFCO"
995,995,995,995,0,"2014-11-21","TFCO"
995,995,995,995,0,"2014-11-24","TFCO"
995,995,995,995,0,"2014-11-25","TFCO"
995,995,995,995,0,"2014-11-26","TFCO"
995,995,995,995,0,"2014-11-27","TFCO"
995,995,995,995,0,"2014-11-28","TFCO"
995,995,995,995,0,"2014-12-01","TFCO"
995,995,995,995,0,"2014-12-02","TFCO"
995,995,995,995,0,"2014-12-03","TFCO"
995,995,995,995,0,"2014-12-04","TFCO"
995,995,995,995,0,"2014-12-05","TFCO"
900,900,900,900,1000,"2014-12-08","TFCO"
900,900,900,900,0,"2014-12-09","TFCO"
950,950,950,950,100,"2014-12-10","TFCO"
950,950,950,950,0,"2014-12-11","TFCO"
950,950,950,950,0,"2014-12-12","TFCO"
950,950,950,950,0,"2014-12-15","TFCO"
950,950,950,950,0,"2014-12-16","TFCO"
900,900,900,900,100,"2014-12-17","TFCO"
900,900,900,900,0,"2014-12-18","TFCO"
900,900,900,900,0,"2014-12-19","TFCO"
900,900,900,900,0,"2014-12-22","TFCO"
900,900,900,900,0,"2014-12-23","TFCO"
900,900,900,900,0,"2014-12-24","TFCO"
900,900,900,900,0,"2014-12-29","TFCO"
900,900,900,900,0,"2014-12-30","TFCO"
900,900,900,900,0,"2015-01-02","TFCO"
900,900,900,900,0,"2015-01-05","TFCO"
900,900,900,900,0,"2015-01-06","TFCO"
900,900,900,900,0,"2015-01-07","TFCO"
900,900,900,900,0,"2015-01-08","TFCO"
1000,1000,895,895,2100,"2015-01-09","TFCO"
1045,1045,1045,1045,100,"2015-01-12","TFCO"
1045,1045,1045,1045,0,"2015-01-13","TFCO"
1045,1045,1045,1045,0,"2015-01-14","TFCO"
1045,1045,1045,1045,0,"2015-01-15","TFCO"
1045,1045,1045,1045,0,"2015-01-16","TFCO"
1045,1045,1045,1045,0,"2015-01-19","TFCO"
1045,1045,1045,1045,0,"2015-01-20","TFCO"
1045,1045,1045,1045,0,"2015-01-21","TFCO"
1045,1045,1045,1045,0,"2015-01-22","TFCO"
1045,1045,1045,1045,0,"2015-01-23","TFCO"
1045,1045,1045,1045,0,"2015-01-26","TFCO"
1045,1045,1045,1045,0,"2015-01-27","TFCO"
1045,1045,1045,1045,0,"2015-01-28","TFCO"
1045,1045,1045,1045,0,"2015-01-29","TFCO"
1045,1045,1045,1045,0,"2015-01-30","TFCO"
1045,1045,1045,1045,0,"2015-02-02","TFCO"
1045,1045,1045,1045,0,"2015-02-03","TFCO"
895,895,890,895,2300,"2015-02-04","TFCO"
895,895,895,895,0,"2015-02-05","TFCO"
895,895,895,895,0,"2015-02-06","TFCO"
895,895,895,895,0,"2015-02-09","TFCO"
895,895,895,895,0,"2015-02-10","TFCO"
895,895,895,895,0,"2015-02-11","TFCO"
895,895,895,895,0,"2015-02-12","TFCO"
895,895,895,895,0,"2015-02-13","TFCO"
895,895,895,895,0,"2015-02-16","TFCO"
895,895,895,895,0,"2015-02-17","TFCO"
895,895,895,895,0,"2015-02-18","TFCO"
895,895,895,895,0,"2015-02-20","TFCO"
895,895,895,895,0,"2015-02-23","TFCO"
895,895,895,895,0,"2015-02-24","TFCO"
895,895,895,895,0,"2015-02-25","TFCO"
895,895,895,895,0,"2015-02-26","TFCO"
895,895,895,895,0,"2015-02-27","TFCO"
895,895,895,895,0,"2015-03-02","TFCO"
895,895,895,895,0,"2015-03-03","TFCO"
895,895,895,895,0,"2015-03-04","TFCO"
895,895,895,895,0,"2015-03-05","TFCO"
895,895,895,895,0,"2015-03-06","TFCO"
895,895,895,895,0,"2015-03-09","TFCO"
895,895,895,895,0,"2015-03-10","TFCO"
895,895,895,895,0,"2015-03-11","TFCO"
895,895,895,895,0,"2015-03-12","TFCO"
895,895,895,895,0,"2015-03-13","TFCO"
895,895,895,895,0,"2015-03-16","TFCO"
895,895,895,895,0,"2015-03-17","TFCO"
895,895,895,895,0,"2015-03-18","TFCO"
895,895,895,895,0,"2015-03-19","TFCO"
895,895,895,895,0,"2015-03-20","TFCO"
700,700,700,700,1000,"2015-03-23","TFCO"
700,700,700,700,0,"2015-03-24","TFCO"
700,700,700,700,0,"2015-03-25","TFCO"
700,700,700,700,0,"2015-03-26","TFCO"
700,700,700,700,0,"2015-03-27","TFCO"
550,550,550,550,2500,"2015-03-30","TFCO"
550,550,550,550,0,"2015-03-31","TFCO"
550,550,550,550,0,"2015-04-01","TFCO"
550,550,550,550,0,"2015-04-02","TFCO"
550,550,550,550,0,"2015-04-06","TFCO"
560,560,560,560,2900,"2015-04-07","TFCO"
700,700,700,700,5000,"2015-04-08","TFCO"
700,700,700,700,0,"2015-04-09","TFCO"
700,700,700,700,0,"2015-04-10","TFCO"
700,700,700,700,0,"2015-04-13","TFCO"
700,700,700,700,0,"2015-04-14","TFCO"
700,700,700,700,0,"2015-04-15","TFCO"
700,700,700,700,0,"2015-04-16","TFCO"
700,700,700,700,0,"2015-04-17","TFCO"
700,700,700,700,0,"2015-04-20","TFCO"
700,700,700,700,0,"2015-04-21","TFCO"
700,700,700,700,0,"2015-04-22","TFCO"
700,700,700,700,0,"2015-04-23","TFCO"
700,700,700,700,0,"2015-04-24","TFCO"
700,700,700,700,0,"2015-04-27","TFCO"
700,700,700,700,0,"2015-04-28","TFCO"
700,700,700,700,0,"2015-04-29","TFCO"
700,700,700,700,0,"2015-04-30","TFCO"
700,700,700,700,0,"2015-05-04","TFCO"
700,700,700,700,0,"2015-05-05","TFCO"
700,700,700,700,200,"2015-05-06","TFCO"
700,700,700,700,200,"2015-05-07","TFCO"
700,700,700,700,0,"2015-05-08","TFCO"
700,700,700,700,0,"2015-05-11","TFCO"
700,700,700,700,0,"2015-05-12","TFCO"
700,700,700,700,3300,"2015-05-13","TFCO"
700,700,700,700,0,"2015-05-15","TFCO"
700,700,700,700,0,"2015-05-18","TFCO"
700,700,700,700,0,"2015-05-19","TFCO"
700,700,700,700,0,"2015-05-20","TFCO"
700,700,700,700,0,"2015-05-21","TFCO"
700,700,700,700,0,"2015-05-22","TFCO"
700,700,700,700,0,"2015-05-25","TFCO"
700,700,700,700,0,"2015-05-26","TFCO"
700,700,700,700,0,"2015-05-27","TFCO"
550,550,550,550,100,"2015-05-28","TFCO"
550,550,550,550,0,"2015-05-29","TFCO"
550,550,550,550,0,"2015-06-01","TFCO"
550,550,550,550,0,"2015-06-03","TFCO"
550,550,550,550,0,"2015-06-04","TFCO"
550,550,550,550,0,"2015-06-05","TFCO"
550,550,550,550,0,"2015-06-08","TFCO"
550,550,550,550,0,"2015-06-09","TFCO"
550,550,550,550,0,"2015-06-10","TFCO"
600,600,600,600,100,"2015-06-11","TFCO"
600,600,600,600,0,"2015-06-12","TFCO"
600,600,600,600,900,"2015-06-15","TFCO"
600,600,600,600,0,"2015-06-16","TFCO"
600,600,600,600,0,"2015-06-17","TFCO"
600,600,600,600,0,"2015-06-18","TFCO"
600,600,600,600,0,"2015-06-19","TFCO"
600,600,600,600,0,"2015-06-22","TFCO"
600,600,600,600,0,"2015-06-23","TFCO"
600,600,600,600,0,"2015-06-24","TFCO"
600,600,600,600,0,"2015-06-25","TFCO"
600,600,600,600,0,"2015-06-26","TFCO"
600,600,600,600,0,"2015-06-29","TFCO"
600,600,600,600,0,"2015-06-30","TFCO"
600,600,600,600,0,"2015-07-01","TFCO"
600,600,600,600,0,"2015-07-02","TFCO"
600,600,600,600,0,"2015-07-03","TFCO"
600,600,600,600,0,"2015-07-06","TFCO"
600,600,600,600,0,"2015-07-07","TFCO"
600,600,600,600,0,"2015-07-08","TFCO"
600,600,600,600,0,"2015-07-09","TFCO"
600,600,600,600,0,"2015-07-10","TFCO"
600,600,600,600,0,"2015-07-13","TFCO"
600,600,600,600,0,"2015-07-14","TFCO"
600,600,600,600,0,"2015-07-15","TFCO"
600,600,600,600,0,"2015-07-22","TFCO"
600,600,600,600,0,"2015-07-23","TFCO"
600,600,600,600,0,"2015-07-24","TFCO"
600,600,600,600,0,"2015-07-27","TFCO"
600,600,600,600,0,"2015-07-28","TFCO"
600,600,600,600,0,"2015-07-29","TFCO"
600,600,600,600,0,"2015-07-30","TFCO"
600,600,600,600,0,"2015-07-31","TFCO"
600,600,600,600,0,"2015-08-03","TFCO"
600,600,600,600,0,"2015-08-04","TFCO"
600,600,600,600,0,"2015-08-05","TFCO"
600,600,600,600,0,"2015-08-06","TFCO"
600,600,600,600,0,"2015-08-07","TFCO"
600,600,600,600,0,"2015-08-10","TFCO"
600,600,600,600,0,"2015-08-11","TFCO"
600,600,600,600,0,"2015-08-12","TFCO"
600,600,600,600,0,"2015-08-13","TFCO"
600,600,600,600,0,"2015-08-14","TFCO"
600,600,600,600,0,"2015-08-18","TFCO"
600,600,600,600,0,"2015-08-19","TFCO"
600,600,600,600,0,"2015-08-20","TFCO"
700,700,700,700,200,"2015-08-21","TFCO"
700,700,700,700,0,"2015-08-24","TFCO"
700,700,700,700,0,"2015-08-25","TFCO"
700,700,700,700,0,"2015-08-26","TFCO"
700,700,700,700,0,"2015-08-27","TFCO"
700,700,700,700,0,"2015-08-28","TFCO"
700,700,700,700,0,"2015-08-31","TFCO"
700,700,700,700,0,"2015-09-01","TFCO"
700,700,700,700,0,"2015-09-02","TFCO"
700,700,700,700,0,"2015-09-03","TFCO"
700,700,700,700,0,"2015-09-04","TFCO"
700,700,700,700,0,"2015-09-07","TFCO"
700,700,700,700,0,"2015-09-08","TFCO"
700,700,700,700,0,"2015-09-09","TFCO"
770,820,770,820,200,"2015-09-10","TFCO"
820,820,820,820,0,"2015-09-11","TFCO"
900,900,900,900,100,"2015-09-14","TFCO"
900,900,900,900,0,"2015-09-15","TFCO"
900,900,900,900,0,"2015-09-16","TFCO"
900,900,900,900,0,"2015-09-17","TFCO"
900,900,900,900,0,"2015-09-18","TFCO"
900,900,900,900,0,"2015-09-21","TFCO"
900,900,900,900,0,"2015-09-22","TFCO"
900,900,900,900,0,"2015-09-23","TFCO"
900,900,900,900,0,"2015-09-25","TFCO"
900,900,900,900,0,"2015-09-28","TFCO"
900,900,900,900,0,"2015-09-29","TFCO"
900,900,900,900,0,"2015-09-30","TFCO"
900,900,900,900,0,"2015-10-01","TFCO"
900,900,900,900,0,"2015-10-02","TFCO"
900,900,900,900,0,"2015-10-05","TFCO"
900,900,900,900,0,"2015-10-06","TFCO"
900,900,900,900,0,"2015-10-07","TFCO"
900,900,900,900,0,"2015-10-08","TFCO"
900,900,900,900,0,"2015-10-09","TFCO"
900,900,900,900,0,"2015-10-12","TFCO"
900,900,900,900,0,"2015-10-13","TFCO"
900,900,900,900,200,"2015-10-15","TFCO"
900,900,900,900,200,"2015-10-16","TFCO"
900,900,900,900,0,"2015-10-19","TFCO"
900,900,900,900,0,"2015-10-20","TFCO"
900,900,900,900,0,"2015-10-21","TFCO"
900,900,900,900,0,"2015-10-22","TFCO"
900,900,900,900,0,"2015-10-23","TFCO"
900,900,900,900,0,"2015-10-26","TFCO"
900,900,900,900,0,"2015-10-27","TFCO"
895,895,895,895,100,"2015-10-28","TFCO"
895,895,895,895,0,"2015-10-29","TFCO"
895,895,895,895,0,"2015-10-30","TFCO"
895,895,895,895,0,"2015-11-02","TFCO"
895,895,895,895,0,"2015-11-03","TFCO"
895,895,895,895,0,"2015-11-04","TFCO"
895,895,895,895,0,"2015-11-05","TFCO"
895,895,895,895,0,"2015-11-06","TFCO"
895,895,895,895,0,"2015-11-09","TFCO"
895,895,895,895,0,"2015-11-10","TFCO"
895,895,895,895,0,"2015-11-11","TFCO"
895,895,895,895,0,"2015-11-12","TFCO"
895,895,895,895,0,"2015-11-13","TFCO"
895,895,895,895,0,"2015-11-16","TFCO"
895,895,895,895,0,"2015-11-17","TFCO"
895,895,895,895,0,"2015-11-18","TFCO"
895,895,895,895,0,"2015-11-19","TFCO"
895,895,895,895,0,"2015-11-20","TFCO"
895,895,895,895,0,"2015-11-23","TFCO"
895,895,895,895,0,"2015-11-24","TFCO"
895,895,895,895,0,"2015-11-25","TFCO"
895,895,895,895,0,"2015-11-26","TFCO"
895,895,895,895,0,"2015-11-27","TFCO"
895,895,895,895,0,"2015-11-30","TFCO"
895,895,895,895,0,"2015-12-01","TFCO"
895,895,895,895,0,"2015-12-02","TFCO"
895,895,895,895,0,"2015-12-03","TFCO"
895,895,895,895,0,"2015-12-04","TFCO"
895,895,895,895,0,"2015-12-07","TFCO"
895,895,895,895,0,"2015-12-08","TFCO"
895,895,895,895,0,"2015-12-09","TFCO"
895,895,895,895,0,"2015-12-10","TFCO"
900,900,900,900,200,"2015-12-11","TFCO"
900,900,900,900,0,"2015-12-14","TFCO"
900,900,900,900,0,"2015-12-15","TFCO"
900,900,900,900,0,"2015-12-16","TFCO"
900,900,900,900,0,"2015-12-17","TFCO"
900,900,900,900,0,"2015-12-18","TFCO"
900,900,900,900,0,"2015-12-21","TFCO"
900,900,900,900,0,"2015-12-22","TFCO"
900,900,900,900,0,"2015-12-23","TFCO"
900,900,900,900,0,"2015-12-28","TFCO"
900,900,900,900,0,"2015-12-29","TFCO"
900,900,900,900,0,"2015-12-30","TFCO"
900,900,900,900,0,"2016-01-04","TFCO"
900,900,900,900,0,"2016-01-05","TFCO"
900,900,900,900,0,"2016-01-06","TFCO"
900,900,900,900,0,"2016-01-07","TFCO"
900,900,900,900,0,"2016-01-08","TFCO"
900,900,900,900,0,"2016-01-11","TFCO"
900,900,900,900,0,"2016-01-12","TFCO"
900,900,900,900,0,"2016-01-13","TFCO"
900,900,900,900,0,"2016-01-14","TFCO"
900,900,900,900,0,"2016-01-15","TFCO"
900,900,900,900,0,"2016-01-18","TFCO"
900,900,900,900,0,"2016-01-19","TFCO"
900,900,900,900,0,"2016-01-20","TFCO"
900,900,900,900,0,"2016-01-21","TFCO"
900,900,900,900,0,"2016-01-22","TFCO"
900,900,900,900,0,"2016-01-25","TFCO"
900,900,900,900,0,"2016-01-26","TFCO"
900,900,900,900,0,"2016-01-27","TFCO"
900,900,900,900,0,"2016-01-28","TFCO"
900,900,900,900,0,"2016-01-29","TFCO"
900,900,900,900,0,"2016-02-01","TFCO"
900,900,900,900,0,"2016-02-02","TFCO"
900,900,900,900,0,"2016-02-03","TFCO"
900,900,900,900,0,"2016-02-04","TFCO"
900,900,900,900,0,"2016-02-05","TFCO"
900,900,900,900,0,"2016-02-09","TFCO"
900,900,900,900,0,"2016-02-10","TFCO"
900,900,900,900,0,"2016-02-11","TFCO"
900,900,900,900,0,"2016-02-12","TFCO"
900,900,900,900,0,"2016-02-15","TFCO"
900,900,900,900,0,"2016-02-16","TFCO"
900,900,900,900,0,"2016-02-17","TFCO"
900,900,900,900,0,"2016-02-18","TFCO"
900,900,900,900,0,"2016-02-19","TFCO"
900,900,900,900,0,"2016-02-22","TFCO"
900,900,900,900,0,"2016-02-23","TFCO"
900,900,900,900,0,"2016-02-24","TFCO"
900,900,900,900,0,"2016-02-25","TFCO"
900,900,900,900,0,"2016-02-26","TFCO"
900,900,900,900,0,"2016-02-29","TFCO"
900,900,900,900,0,"2016-03-01","TFCO"
900,900,900,900,0,"2016-03-02","TFCO"
900,900,900,900,0,"2016-03-03","TFCO"
900,900,900,900,0,"2016-03-04","TFCO"
900,900,900,900,0,"2016-03-07","TFCO"
900,900,900,900,0,"2016-03-08","TFCO"
900,900,900,900,0,"2016-03-10","TFCO"
900,900,900,900,0,"2016-03-11","TFCO"
900,900,900,900,0,"2016-03-14","TFCO"
900,900,900,900,0,"2016-03-15","TFCO"
900,900,900,900,0,"2016-03-16","TFCO"
900,900,900,900,0,"2016-03-17","TFCO"
900,900,900,900,0,"2016-03-18","TFCO"
895,895,895,895,1200,"2016-03-21","TFCO"
895,895,895,895,0,"2016-03-22","TFCO"
895,895,895,895,0,"2016-03-23","TFCO"
895,895,895,895,0,"2016-03-24","TFCO"
895,895,895,895,0,"2016-03-28","TFCO"
895,895,895,895,0,"2016-03-29","TFCO"
895,895,895,895,0,"2016-03-30","TFCO"
895,895,895,895,0,"2016-03-31","TFCO"
895,895,895,895,0,"2016-04-01","TFCO"
895,895,895,895,0,"2016-04-04","TFCO"
895,895,895,895,0,"2016-04-05","TFCO"
895,895,895,895,900,"2016-04-06","TFCO"
895,895,895,895,0,"2016-04-07","TFCO"
895,895,895,895,0,"2016-04-08","TFCO"
895,895,895,895,0,"2016-04-11","TFCO"
895,895,895,895,0,"2016-04-12","TFCO"
895,895,895,895,0,"2016-04-13","TFCO"
895,895,895,895,0,"2016-04-14","TFCO"
895,895,895,895,0,"2016-04-15","TFCO"
895,895,895,895,0,"2016-04-18","TFCO"
895,895,895,895,0,"2016-04-19","TFCO"
895,895,895,895,0,"2016-04-20","TFCO"
895,895,895,895,100,"2016-04-21","TFCO"
895,895,895,895,400,"2016-04-22","TFCO"
895,895,895,895,0,"2016-04-25","TFCO"
895,895,895,895,400,"2016-04-26","TFCO"
895,895,895,895,0,"2016-04-27","TFCO"
895,895,895,895,0,"2016-04-28","TFCO"
895,895,895,895,0,"2016-04-29","TFCO"
895,895,895,895,0,"2016-05-02","TFCO"
895,895,895,895,0,"2016-05-03","TFCO"
895,895,895,895,0,"2016-05-04","TFCO"
895,895,895,895,0,"2016-05-09","TFCO"
895,895,895,895,0,"2016-05-10","TFCO"
895,895,895,895,0,"2016-05-11","TFCO"
895,895,895,895,0,"2016-05-12","TFCO"
895,895,895,895,0,"2016-05-13","TFCO"
895,895,895,895,0,"2016-05-16","TFCO"
895,895,895,895,0,"2016-05-17","TFCO"
895,895,895,895,0,"2016-05-18","TFCO"
895,895,895,895,0,"2016-05-19","TFCO"
895,895,895,895,0,"2016-05-20","TFCO"
895,895,895,895,0,"2016-05-23","TFCO"
895,895,895,895,0,"2016-05-24","TFCO"
895,895,895,895,0,"2016-05-25","TFCO"
895,895,895,895,0,"2016-05-26","TFCO"
895,895,895,895,0,"2016-05-27","TFCO"
895,895,895,895,0,"2016-05-30","TFCO"
895,895,895,895,0,"2016-05-31","TFCO"
895,895,895,895,0,"2016-06-01","TFCO"
895,895,895,895,0,"2016-06-02","TFCO"
895,895,895,895,0,"2016-06-03","TFCO"
895,895,895,895,0,"2016-06-06","TFCO"
895,1000,890,890,2000,"2016-06-07","TFCO"
890,890,890,890,0,"2016-06-08","TFCO"
1110,1110,805,805,2000,"2016-06-09","TFCO"
730,730,730,730,100,"2016-06-10","TFCO"
730,730,730,730,0,"2016-06-13","TFCO"
730,730,730,730,0,"2016-06-14","TFCO"
730,730,730,730,0,"2016-06-15","TFCO"
730,730,730,730,0,"2016-06-16","TFCO"
730,730,730,730,0,"2016-06-17","TFCO"
730,730,730,730,0,"2016-06-20","TFCO"
730,730,730,730,0,"2016-06-21","TFCO"
730,730,730,730,0,"2016-06-22","TFCO"
730,730,730,730,0,"2016-06-23","TFCO"
680,680,680,680,100,"2016-06-24","TFCO"
630,630,630,630,4000,"2016-06-27","TFCO"
630,630,630,630,0,"2016-06-28","TFCO"
630,630,630,630,0,"2016-06-29","TFCO"
620,620,620,620,14000,"2016-06-30","TFCO"
770,770,600,600,4200,"2016-07-01","TFCO"
600,600,600,600,200,"2016-07-11","TFCO"
740,740,740,740,300,"2016-07-12","TFCO"
670,900,670,670,10200,"2016-07-13","TFCO"
670,670,670,670,0,"2016-07-14","TFCO"
670,670,670,670,0,"2016-07-15","TFCO"
670,670,670,670,0,"2016-07-18","TFCO"
670,670,670,670,0,"2016-07-19","TFCO"
720,720,720,720,100,"2016-07-20","TFCO"
720,720,720,720,0,"2016-07-21","TFCO"
670,670,670,670,200,"2016-07-22","TFCO"
630,630,630,630,100,"2016-07-25","TFCO"
630,630,630,630,0,"2016-07-26","TFCO"
630,630,630,630,0,"2016-07-27","TFCO"
630,700,630,700,4500,"2016-07-28","TFCO"
725,870,725,870,200,"2016-07-29","TFCO"
870,950,870,945,200,"2016-08-01","TFCO"
945,945,945,945,0,"2016-08-02","TFCO"
855,855,855,855,100,"2016-08-03","TFCO"
770,945,770,770,4500,"2016-08-04","TFCO"
730,800,730,800,1200,"2016-08-05","TFCO"
800,800,800,800,0,"2016-08-08","TFCO"
850,850,800,800,10200,"2016-08-09","TFCO"
720,800,720,800,4100,"2016-08-10","TFCO"
800,800,800,800,0,"2016-08-11","TFCO"
930,930,840,840,4700,"2016-08-12","TFCO"
890,890,860,890,3100,"2016-08-15","TFCO"
890,890,890,890,0,"2016-08-16","TFCO"
890,890,890,890,0,"2016-08-18","TFCO"
890,890,890,890,0,"2016-08-19","TFCO"
890,890,890,890,0,"2016-08-22","TFCO"
890,890,890,890,100,"2016-08-23","TFCO"
890,890,890,890,0,"2016-08-24","TFCO"
890,890,890,890,0,"2016-08-25","TFCO"
890,890,890,890,0,"2016-08-26","TFCO"
890,890,890,890,0,"2016-08-29","TFCO"
890,890,890,890,0,"2016-08-30","TFCO"
890,890,890,890,0,"2016-08-31","TFCO"
890,890,890,890,0,"2016-09-01","TFCO"
890,890,890,890,0,"2016-09-02","TFCO"
890,890,890,890,0,"2016-09-05","TFCO"
890,890,890,890,0,"2016-09-06","TFCO"
890,890,890,890,0,"2016-09-07","TFCO"
890,890,890,890,0,"2016-09-08","TFCO"
890,890,890,890,0,"2016-09-09","TFCO"
890,890,890,890,0,"2016-09-13","TFCO"
890,890,890,890,0,"2016-09-14","TFCO"
890,890,890,890,0,"2016-09-15","TFCO"
890,890,890,890,0,"2016-09-16","TFCO"
890,890,890,890,0,"2016-09-19","TFCO"
890,890,890,890,0,"2016-09-20","TFCO"
890,890,890,890,0,"2016-09-21","TFCO"
890,890,890,890,0,"2016-09-22","TFCO"
890,890,890,890,0,"2016-09-23","TFCO"
890,890,890,890,0,"2016-09-26","TFCO"
890,890,890,890,0,"2016-09-27","TFCO"
890,890,890,890,0,"2016-09-28","TFCO"
895,895,890,890,400,"2016-09-29","TFCO"
890,890,890,890,0,"2016-09-30","TFCO"
890,890,890,890,0,"2016-10-03","TFCO"
890,890,890,890,0,"2016-10-04","TFCO"
890,890,890,890,0,"2016-10-05","TFCO"
890,890,890,890,0,"2016-10-06","TFCO"
890,890,890,890,0,"2016-10-07","TFCO"
890,950,890,950,100,"2016-10-10","TFCO"
950,950,950,950,0,"2016-10-11","TFCO"
900,900,900,900,400,"2016-10-12","TFCO"
900,900,900,900,0,"2016-10-13","TFCO"
900,900,900,900,0,"2016-10-14","TFCO"
900,900,900,900,0,"2016-10-17","TFCO"
900,900,900,900,0,"2016-10-18","TFCO"
900,900,900,900,0,"2016-10-19","TFCO"
900,900,900,900,0,"2016-10-20","TFCO"
900,900,900,900,0,"2016-10-21","TFCO"
900,1100,900,1100,400,"2016-10-24","TFCO"
1100,1100,1100,1100,0,"2016-10-25","TFCO"
1100,1100,1100,1100,0,"2016-10-26","TFCO"
1100,1100,1100,1100,0,"2016-10-27","TFCO"
1100,1100,1100,1100,0,"2016-10-28","TFCO"
1100,1100,1100,1100,0,"2016-10-31","TFCO"
1100,1100,1100,1100,0,"2016-11-01","TFCO"
1100,1100,1100,1100,0,"2016-11-02","TFCO"
1100,1100,1100,1100,0,"2016-11-03","TFCO"
1100,1100,1100,1100,0,"2016-11-04","TFCO"
1100,1100,1100,1100,0,"2016-11-07","TFCO"
1100,1100,1100,1100,0,"2016-11-08","TFCO"
1100,1100,1100,1100,0,"2016-11-09","TFCO"
1040,1040,1030,1030,300,"2016-11-10","TFCO"
1030,1030,1030,1030,0,"2016-11-11","TFCO"
1030,1030,1030,1030,0,"2016-11-14","TFCO"
1030,1030,1030,1030,0,"2016-11-15","TFCO"
1030,1030,1030,1030,0,"2016-11-16","TFCO"
1030,1030,1030,1030,0,"2016-11-17","TFCO"
1030,1030,1030,1030,0,"2016-11-18","TFCO"
1030,1030,1030,1030,0,"2016-11-21","TFCO"
1050,1050,1050,1050,100,"2016-11-22","TFCO"
990,990,990,990,100,"2016-11-23","TFCO"
990,990,990,990,0,"2016-11-24","TFCO"
1020,1020,1020,1020,100,"2016-11-25","TFCO"
1020,1020,1020,1020,0,"2016-11-28","TFCO"
1020,1020,1020,1020,0,"2016-11-29","TFCO"
1020,1020,1020,1020,0,"2016-11-30","TFCO"
1020,1020,1020,1020,0,"2016-12-01","TFCO"
1020,1020,1020,1020,0,"2016-12-02","TFCO"
1020,1020,1020,1020,0,"2016-12-05","TFCO"
1020,1020,1020,1020,0,"2016-12-06","TFCO"
1020,1020,1020,1020,0,"2016-12-07","TFCO"
1020,1020,1020,1020,0,"2016-12-08","TFCO"
1020,1020,1020,1020,0,"2016-12-09","TFCO"
1020,1020,1020,1020,0,"2016-12-13","TFCO"
1020,1020,1020,1020,0,"2016-12-14","TFCO"
1020,1020,1020,1020,0,"2016-12-15","TFCO"
1020,1020,1020,1020,0,"2016-12-16","TFCO"
1020,1020,1020,1020,0,"2016-12-19","TFCO"
1020,1020,1020,1020,0,"2016-12-20","TFCO"
1020,1020,1020,1020,0,"2016-12-21","TFCO"
1020,1020,1020,1020,0,"2016-12-22","TFCO"
1020,1020,1020,1020,0,"2016-12-23","TFCO"
1020,1020,1020,1020,700,"2016-12-27","TFCO"
1020,1020,1020,1020,0,"2016-12-28","TFCO"
1020,1020,1020,1020,0,"2016-12-29","TFCO"
1020,1020,1020,1020,0,"2016-12-30","TFCO"
1020,1020,1020,1020,0,"2017-01-02","TFCO"
1020,1020,990,1020,2700,"2017-01-03","TFCO"
1020,1020,1020,1020,0,"2017-01-04","TFCO"
1020,1020,1020,1020,0,"2017-01-05","TFCO"
1020,1020,1020,1020,0,"2017-01-06","TFCO"
1020,1020,1020,1020,0,"2017-01-09","TFCO"
1020,1020,1020,1020,0,"2017-01-10","TFCO"
1020,1020,1020,1020,0,"2017-01-11","TFCO"
1020,1020,1020,1020,0,"2017-01-12","TFCO"
1020,1020,1020,1020,0,"2017-01-13","TFCO"
1020,1020,1020,1020,0,"2017-01-16","TFCO"
1020,1020,1020,1020,0,"2017-01-17","TFCO"
1020,1020,1020,1020,0,"2017-01-18","TFCO"
1000,1050,1000,1050,2300,"2017-01-19","TFCO"
1050,1050,1050,1050,0,"2017-01-20","TFCO"
1050,1050,1050,1050,0,"2017-01-23","TFCO"
1050,1050,1050,1050,0,"2017-01-24","TFCO"
1050,1050,1050,1050,0,"2017-01-25","TFCO"
1050,1050,1050,1050,0,"2017-01-26","TFCO"
1050,1050,1050,1050,0,"2017-01-27","TFCO"
1050,1050,1050,1050,0,"2017-01-30","TFCO"
1050,1050,1050,1050,0,"2017-01-31","TFCO"
1050,1050,1050,1050,0,"2017-02-01","TFCO"
1050,1050,1050,1050,0,"2017-02-02","TFCO"
1050,1050,1050,1050,0,"2017-02-03","TFCO"
1050,1050,1050,1050,0,"2017-02-06","TFCO"
1050,1050,1050,1050,0,"2017-02-07","TFCO"
1050,1050,1050,1050,0,"2017-02-08","TFCO"
1050,1050,1050,1050,0,"2017-02-09","TFCO"
1050,1050,1050,1050,0,"2017-02-10","TFCO"
1050,1050,1050,1050,0,"2017-02-13","TFCO"
1050,1050,1050,1050,0,"2017-02-14","TFCO"
1050,1050,1050,1050,0,"2017-02-15","TFCO"
1050,1050,1050,1050,0,"2017-02-16","TFCO"
1050,1050,1050,1050,0,"2017-02-17","TFCO"
1050,1050,1050,1050,0,"2017-02-20","TFCO"
1050,1050,1050,1050,0,"2017-02-21","TFCO"
1050,1050,1050,1050,0,"2017-02-22","TFCO"
1050,1050,1050,1050,0,"2017-02-23","TFCO"
1050,1050,1050,1050,0,"2017-02-24","TFCO"
1050,1050,1050,1050,0,"2017-02-27","TFCO"
1050,1050,1050,1050,0,"2017-02-28","TFCO"
1050,1050,1050,1050,0,"2017-03-01","TFCO"
1050,1050,1050,1050,0,"2017-03-02","TFCO"
1050,1050,1050,1050,0,"2017-03-03","TFCO"
1000,1000,1000,1000,200,"2017-03-06","TFCO"
1000,1000,1000,1000,0,"2017-03-07","TFCO"
1000,1000,1000,1000,0,"2017-03-08","TFCO"
1000,1000,1000,1000,0,"2017-03-09","TFCO"
1000,1000,1000,1000,0,"2017-03-10","TFCO"
1000,1000,1000,1000,0,"2017-03-13","TFCO"
1000,1000,1000,1000,0,"2017-03-14","TFCO"
1000,1000,1000,1000,0,"2017-03-15","TFCO"
1000,1000,1000,1000,0,"2017-03-16","TFCO"
1000,1000,1000,1000,0,"2017-03-17","TFCO"
1000,1000,1000,1000,0,"2017-03-20","TFCO"
1000,1000,1000,1000,0,"2017-03-21","TFCO"
1000,1000,1000,1000,0,"2017-03-22","TFCO"
1000,1000,1000,1000,0,"2017-03-23","TFCO"
1000,1000,1000,1000,0,"2017-03-24","TFCO"
1000,1000,1000,1000,0,"2017-03-27","TFCO"
1000,1000,1000,1000,0,"2017-03-29","TFCO"
1000,1000,1000,1000,0,"2017-03-30","TFCO"
750,750,750,750,1000,"2017-03-31","TFCO"
750,750,750,750,0,"2017-04-03","TFCO"
750,750,650,650,100,"2017-04-04","TFCO"
650,650,650,650,0,"2017-04-05","TFCO"
755,800,750,800,10500,"2017-04-06","TFCO"
800,990,800,800,1200,"2017-04-07","TFCO"
990,990,925,925,200,"2017-04-10","TFCO"
925,925,925,925,0,"2017-04-11","TFCO"
925,925,925,925,0,"2017-04-12","TFCO"
750,880,750,880,6100,"2017-04-13","TFCO"
880,880,880,880,0,"2017-04-17","TFCO"
880,880,880,880,0,"2017-04-18","TFCO"
880,880,880,880,0,"2017-04-19","TFCO"
880,880,880,880,0,"2017-04-20","TFCO"
890,890,860,860,1600,"2017-04-21","TFCO"
860,860,700,845,11000,"2017-04-25","TFCO"
845,890,890,890,100,"2017-04-26","TFCO"
945,945,945,945,100,"2017-04-27","TFCO"
945,945,900,900,1000,"2017-04-28","TFCO"
945,945,945,945,100,"2017-05-02","TFCO"
945,945,945,945,0,"2017-05-03","TFCO"
945,945,945,945,0,"2017-05-04","TFCO"
945,945,945,945,0,"2017-05-05","TFCO"
945,945,945,945,0,"2017-05-08","TFCO"
945,945,945,945,0,"2017-05-09","TFCO"
900,900,900,900,300,"2017-05-10","TFCO"
900,900,900,900,0,"2017-05-12","TFCO"
900,900,900,900,0,"2017-05-15","TFCO"
900,900,900,900,0,"2017-05-16","TFCO"
900,900,900,900,0,"2017-05-17","TFCO"
900,900,900,900,0,"2017-05-18","TFCO"
900,900,900,900,0,"2017-05-19","TFCO"
900,900,900,900,0,"2017-05-22","TFCO"
900,900,900,900,0,"2017-05-23","TFCO"
900,900,900,900,0,"2017-05-24","TFCO"
900,900,900,900,0,"2017-05-26","TFCO"
900,900,900,900,0,"2017-05-29","TFCO"
900,900,900,900,0,"2017-05-30","TFCO"
900,900,900,900,0,"2017-05-31","TFCO"
900,900,900,900,0,"2017-06-01","TFCO"
985,985,880,880,200,"2017-06-02","TFCO"
975,975,975,975,100,"2017-06-05","TFCO"
975,975,975,975,0,"2017-06-06","TFCO"
975,975,975,975,0,"2017-06-07","TFCO"
975,975,975,975,0,"2017-06-08","TFCO"
975,975,975,975,0,"2017-06-09","TFCO"
975,975,975,975,0,"2017-06-12","TFCO"
975,975,975,975,0,"2017-06-13","TFCO"
975,975,975,975,0,"2017-06-14","TFCO"
975,975,975,975,0,"2017-06-15","TFCO"
975,975,975,975,0,"2017-06-16","TFCO"
975,975,975,975,0,"2017-06-19","TFCO"
975,975,975,975,0,"2017-06-20","TFCO"
975,975,975,975,0,"2017-06-21","TFCO"
975,975,975,975,0,"2017-06-22","TFCO"
975,975,975,975,0,"2017-06-23","TFCO"
975,975,975,975,0,"2017-06-26","TFCO"
975,975,975,975,0,"2017-06-27","TFCO"
975,975,975,975,0,"2017-06-28","TFCO"
975,975,975,975,0,"2017-06-29","TFCO"
975,975,975,975,0,"2017-06-30","TFCO"
975,975,975,975,0,"2017-07-03","TFCO"
975,975,975,975,0,"2017-07-04","TFCO"
975,975,975,975,0,"2017-07-05","TFCO"
975,975,975,975,0,"2017-07-06","TFCO"
975,975,975,975,0,"2017-07-07","TFCO"
975,975,975,975,0,"2017-07-10","TFCO"
975,975,975,975,0,"2017-07-11","TFCO"
975,975,975,975,0,"2017-07-12","TFCO"
1000,1000,1000,1000,100,"2017-07-13","TFCO"
1000,1000,1000,1000,0,"2017-07-14","TFCO"
1000,1000,1000,1000,0,"2017-07-17","TFCO"
1000,1000,1000,1000,0,"2017-07-18","TFCO"
1000,1000,1000,1000,0,"2017-07-19","TFCO"
1000,1000,1000,1000,0,"2017-07-20","TFCO"
1000,1000,1000,1000,0,"2017-07-21","TFCO"
1000,1000,1000,1000,0,"2017-07-24","TFCO"
1000,1000,1000,1000,0,"2017-07-25","TFCO"
1000,1000,1000,1000,0,"2017-07-26","TFCO"
1000,1000,1000,1000,0,"2017-07-27","TFCO"
1000,1000,1000,1000,0,"2017-07-28","TFCO"
1000,1000,1000,1000,0,"2017-07-31","TFCO"
1000,1000,1000,1000,0,"2017-08-01","TFCO"
1000,1000,1000,1000,0,"2017-08-02","TFCO"
1000,1000,1000,1000,0,"2017-08-03","TFCO"
1000,1000,1000,1000,0,"2017-08-04","TFCO"
1000,1000,1000,1000,0,"2017-08-07","TFCO"
900,900,900,900,100,"2017-08-08","TFCO"
1000,1000,1000,1000,100,"2017-08-09","TFCO"
1000,1000,1000,1000,0,"2017-08-10","TFCO"
1000,1000,1000,1000,0,"2017-08-11","TFCO"
1000,1000,1000,1000,0,"2017-08-14","TFCO"
1000,1000,1000,1000,0,"2017-08-15","TFCO"
1000,1000,1000,1000,0,"2017-08-16","TFCO"
1000,1000,1000,1000,0,"2017-08-17","TFCO"
990,990,990,990,100,"2017-08-18","TFCO"
990,990,990,990,0,"2017-08-21","TFCO"
990,990,990,990,0,"2017-08-22","TFCO"
990,990,990,990,0,"2017-08-23","TFCO"
990,990,990,990,0,"2017-08-24","TFCO"
990,990,990,990,0,"2017-08-25","TFCO"
1000,1000,1000,1000,100,"2017-08-28","TFCO"
1000,1000,1000,1000,0,"2017-08-29","TFCO"
1000,1000,1000,1000,0,"2017-08-30","TFCO"
1000,1000,1000,1000,0,"2017-08-31","TFCO"
1000,1000,1000,1000,0,"2017-09-01","TFCO"
1000,1000,1000,1000,0,"2017-09-04","TFCO"
1000,1000,1000,1000,0,"2017-09-05","TFCO"
1000,1000,1000,1000,0,"2017-09-06","TFCO"
1000,1000,1000,1000,0,"2017-09-07","TFCO"
1000,1000,1000,1000,0,"2017-09-08","TFCO"
1000,1000,1000,1000,0,"2017-09-11","TFCO"
1000,1000,1000,1000,0,"2017-09-12","TFCO"
1000,1000,1000,1000,0,"2017-09-13","TFCO"
1000,1000,1000,1000,0,"2017-09-14","TFCO"
1000,1000,1000,1000,0,"2017-09-15","TFCO"
1000,1000,1000,1000,0,"2017-09-18","TFCO"
1000,1000,1000,1000,0,"2017-09-19","TFCO"
1000,1000,1000,1000,0,"2017-09-20","TFCO"
1000,1000,1000,1000,0,"2017-09-21","TFCO"
1000,1000,1000,1000,0,"2017-09-22","TFCO"
1000,1000,1000,1000,0,"2017-09-25","TFCO"
1000,1000,1000,1000,0,"2017-09-26","TFCO"
995,995,995,995,100,"2017-09-27","TFCO"
995,995,995,995,0,"2017-09-28","TFCO"
1000,1000,1000,1000,100,"2017-09-29","TFCO"
1000,1000,1000,1000,0,"2017-10-02","TFCO"
1000,1000,1000,1000,200,"2017-10-03","TFCO"
1000,1000,945,945,200,"2017-10-04","TFCO"
945,1000,940,940,1300,"2017-10-05","TFCO"
940,940,940,940,0,"2017-10-06","TFCO"
940,940,940,940,0,"2017-10-09","TFCO"
940,940,940,940,0,"2017-10-10","TFCO"
940,940,940,940,200,"2017-10-11","TFCO"
940,940,940,940,0,"2017-10-12","TFCO"
940,940,940,940,0,"2017-10-13","TFCO"
1040,1040,1040,1040,100,"2017-10-16","TFCO"
1000,1000,1000,1000,1000,"2017-10-17","TFCO"
1040,1040,990,990,200,"2017-10-18","TFCO"
990,990,990,990,0,"2017-10-19","TFCO"
990,990,990,990,0,"2017-10-20","TFCO"
990,990,990,990,0,"2017-10-23","TFCO"
950,950,950,950,100,"2017-10-24","TFCO"
990,990,990,990,100,"2017-10-25","TFCO"
1000,1000,1000,1000,100,"2017-10-26","TFCO"
1000,1000,1000,1000,0,"2017-10-27","TFCO"
1000,1000,1000,1000,0,"2017-10-30","TFCO"
1000,1000,1000,1000,0,"2017-10-31","TFCO"
1000,1000,1000,1000,0,"2017-11-01","TFCO"
900,940,900,940,1000,"2017-11-02","TFCO"
990,990,890,900,1900,"2017-11-03","TFCO"
1000,1000,950,950,300,"2017-11-06","TFCO"
950,950,950,950,0,"2017-11-07","TFCO"
1000,1000,940,940,1300,"2017-11-08","TFCO"
995,995,995,995,100,"2017-11-09","TFCO"
870,870,840,870,6900,"2017-11-10","TFCO"
870,870,705,870,8700,"2017-11-13","TFCO"
720,720,720,720,100,"2017-11-14","TFCO"
770,770,725,750,205600,"2017-11-15","TFCO"
750,750,750,750,0,"2017-11-16","TFCO"
800,800,770,770,2300,"2017-11-17","TFCO"
850,850,820,825,3600,"2017-11-20","TFCO"
675,675,675,675,100,"2017-11-21","TFCO"
710,710,710,710,100,"2017-11-22","TFCO"
760,760,715,715,2100,"2017-11-23","TFCO"
715,715,715,715,0,"2017-11-24","TFCO"
545,785,545,785,10400,"2017-11-27","TFCO"
785,820,645,795,8600,"2017-11-28","TFCO"
795,795,795,795,0,"2017-11-29","TFCO"
795,795,795,795,100,"2017-11-30","TFCO"
795,795,795,795,0,"2017-12-01","TFCO"
660,785,660,785,300,"2017-12-04","TFCO"
785,785,785,785,100,"2017-12-05","TFCO"
785,785,785,785,0,"2017-12-06","TFCO"
785,785,785,785,0,"2017-12-07","TFCO"
660,750,615,625,11100,"2017-12-08","TFCO"
740,740,740,740,100,"2017-12-11","TFCO"
740,740,740,740,100,"2017-12-12","TFCO"
650,700,650,690,1500,"2017-12-13","TFCO"
690,690,690,690,0,"2017-12-14","TFCO"
690,690,690,690,0,"2017-12-15","TFCO"
690,695,690,695,500,"2017-12-18","TFCO"
695,695,695,695,0,"2017-12-19","TFCO"
725,725,695,695,300,"2017-12-20","TFCO"
695,695,695,695,0,"2017-12-21","TFCO"
720,860,720,860,2000,"2017-12-22","TFCO"
860,860,860,860,0,"2017-12-25","TFCO"
860,860,860,860,0,"2017-12-26","TFCO"
865,865,700,790,5200,"2017-12-27","TFCO"
790,790,790,790,0,"2017-12-28","TFCO"
790,790,790,790,0,"2017-12-29","TFCO"
790,790,790,790,0,"2018-01-01","TFCO"
790,790,790,790,0,"2018-01-02","TFCO"
790,790,790,790,0,"2018-01-03","TFCO"
630,630,630,630,100,"2018-01-04","TFCO"
745,745,640,640,8800,"2018-01-05","TFCO"
695,695,695,695,1100,"2018-01-08","TFCO"
635,670,635,670,400,"2018-01-09","TFCO"
625,655,625,655,200,"2018-01-10","TFCO"
615,640,615,630,400,"2018-01-11","TFCO"
630,630,630,630,0,"2018-01-12","TFCO"
620,620,585,610,300,"2018-01-15","TFCO"
610,610,610,610,1000,"2018-01-16","TFCO"
565,620,565,620,200,"2018-01-17","TFCO"
620,620,620,620,0,"2018-01-18","TFCO"
610,740,610,720,2900,"2018-01-19","TFCO"
720,720,720,720,1100,"2018-01-22","TFCO"
610,680,610,680,1200,"2018-01-23","TFCO"
690,740,690,740,1000,"2018-01-24","TFCO"
750,800,745,800,1600,"2018-01-25","TFCO"
800,800,800,800,0,"2018-01-26","TFCO"
750,800,750,800,700,"2018-01-29","TFCO"
800,800,800,800,0,"2018-01-30","TFCO"
800,800,800,800,0,"2018-01-31","TFCO"
800,800,800,800,0,"2018-02-01","TFCO"
800,800,790,790,200,"2018-02-02","TFCO"
795,795,795,795,100,"2018-02-05","TFCO"
795,795,795,795,0,"2018-02-06","TFCO"
780,780,780,780,400,"2018-02-07","TFCO"
800,800,800,800,100,"2018-02-08","TFCO"
800,800,800,800,0,"2018-02-09","TFCO"
800,800,800,800,0,"2018-02-12","TFCO"
800,800,800,800,0,"2018-02-13","TFCO"
800,800,800,800,0,"2018-02-14","TFCO"
775,775,775,775,100,"2018-02-15","TFCO"
775,775,775,775,0,"2018-02-16","TFCO"
790,790,790,790,400,"2018-02-19","TFCO"
765,775,735,775,1700,"2018-02-20","TFCO"
765,765,765,765,200,"2018-02-21","TFCO"
765,765,765,765,0,"2018-02-22","TFCO"
765,765,765,765,0,"2018-02-23","TFCO"
765,765,765,765,0,"2018-02-26","TFCO"
770,800,770,780,800,"2018-02-27","TFCO"
780,780,780,780,1500,"2018-02-28","TFCO"
780,780,780,780,0,"2018-03-01","TFCO"
780,780,780,780,0,"2018-03-02","TFCO"
780,780,780,780,0,"2018-03-05","TFCO"
780,780,770,770,200,"2018-03-06","TFCO"
770,770,770,770,0,"2018-03-07","TFCO"
770,770,770,770,0,"2018-03-08","TFCO"
750,750,750,750,100,"2018-03-09","TFCO"
800,800,800,800,100,"2018-03-12","TFCO"
800,800,800,800,0,"2018-03-13","TFCO"
630,755,630,650,3100,"2018-03-14","TFCO"
790,790,750,750,300,"2018-03-15","TFCO"
750,750,750,750,0,"2018-03-16","TFCO"
750,795,750,795,300,"2018-03-19","TFCO"
795,795,795,795,100,"2018-03-20","TFCO"
750,795,750,750,400,"2018-03-21","TFCO"
780,780,780,780,100,"2018-03-22","TFCO"
775,775,775,775,100,"2018-03-23","TFCO"
775,775,775,775,0,"2018-03-26","TFCO"
795,795,635,735,18000,"2018-03-27","TFCO"
690,735,690,735,2100,"2018-03-28","TFCO"
735,750,690,750,5500,"2018-03-29","TFCO"
750,750,750,750,0,"2018-03-30","TFCO"
780,780,750,750,200,"2018-04-02","TFCO"
745,745,685,685,14900,"2018-04-03","TFCO"
735,740,625,625,6900,"2018-04-04","TFCO"
675,675,675,675,200,"2018-04-05","TFCO"
675,675,675,675,0,"2018-04-06","TFCO"
725,730,700,730,1000,"2018-04-09","TFCO"
730,730,730,730,1700,"2018-04-10","TFCO"
735,735,735,735,100,"2018-04-11","TFCO"
725,725,650,650,9600,"2018-04-12","TFCO"
730,730,690,690,1900,"2018-04-13","TFCO"
690,690,690,690,0,"2018-04-16","TFCO"
690,690,690,690,0,"2018-04-17","TFCO"
680,680,680,680,500,"2018-04-18","TFCO"
680,680,680,680,0,"2018-04-19","TFCO"
680,680,680,680,0,"2018-04-20","TFCO"
680,680,680,680,0,"2018-04-23","TFCO"
650,650,650,650,100,"2018-04-24","TFCO"
650,650,650,650,0,"2018-04-25","TFCO"
650,650,650,650,0,"2018-04-26","TFCO"
650,650,650,650,0,"2018-04-27","TFCO"
650,650,650,650,0,"2018-04-30","TFCO"
650,650,650,650,0,"2018-05-01","TFCO"
640,775,630,775,2900,"2018-05-02","TFCO"
730,965,730,740,4600,"2018-05-03","TFCO"
740,740,740,740,0,"2018-05-04","TFCO"
740,740,740,740,0,"2018-05-07","TFCO"
740,740,740,740,0,"2018-05-08","TFCO"
740,740,740,740,0,"2018-05-09","TFCO"
740,740,740,740,0,"2018-05-10","TFCO"
740,740,740,740,0,"2018-05-11","TFCO"
740,740,740,740,0,"2018-05-14","TFCO"
740,740,740,740,0,"2018-05-15","TFCO"
790,790,615,665,3900,"2018-05-16","TFCO"
665,665,665,665,0,"2018-05-17","TFCO"
665,665,665,665,0,"2018-05-18","TFCO"
770,770,770,770,200,"2018-05-21","TFCO"
770,770,770,770,0,"2018-05-22","TFCO"
770,770,770,770,0,"2018-05-23","TFCO"
770,770,770,770,0,"2018-05-24","TFCO"
770,770,770,770,0,"2018-05-25","TFCO"
770,770,770,770,0,"2018-05-28","TFCO"
770,770,770,770,0,"2018-05-29","TFCO"
770,770,770,770,0,"2018-05-30","TFCO"
770,770,770,770,0,"2018-05-31","TFCO"
770,770,770,770,0,"2018-06-01","TFCO"
770,770,770,770,0,"2018-06-04","TFCO"
770,770,770,770,0,"2018-06-05","TFCO"
790,790,750,750,7600,"2018-06-06","TFCO"
565,780,565,780,1800,"2018-06-07","TFCO"
780,780,780,780,0,"2018-06-08","TFCO"
780,780,780,780,0,"2018-06-11","TFCO"
780,780,780,780,0,"2018-06-12","TFCO"
780,780,780,780,0,"2018-06-13","TFCO"
780,780,780,780,0,"2018-06-14","TFCO"
780,780,780,780,0,"2018-06-15","TFCO"
780,780,780,780,0,"2018-06-18","TFCO"
780,780,780,780,0,"2018-06-19","TFCO"
780,780,780,780,0,"2018-06-20","TFCO"
780,780,780,780,0,"2018-06-21","TFCO"
790,790,790,790,100,"2018-06-22","TFCO"
790,790,790,790,0,"2018-06-25","TFCO"
790,790,790,790,0,"2018-06-26","TFCO"
790,790,790,790,0,"2018-06-27","TFCO"
790,790,790,790,0,"2018-06-28","TFCO"
790,790,790,790,0,"2018-06-29","TFCO"
790,790,790,790,0,"2018-07-02","TFCO"
790,790,790,790,0,"2018-07-03","TFCO"
790,790,790,790,0,"2018-07-04","TFCO"
790,790,790,790,0,"2018-07-05","TFCO"
790,790,790,790,0,"2018-07-06","TFCO"
790,790,790,790,0,"2018-07-09","TFCO"
790,790,790,790,0,"2018-07-10","TFCO"
790,790,790,790,0,"2018-07-11","TFCO"
790,790,790,790,0,"2018-07-12","TFCO"
790,790,790,790,0,"2018-07-13","TFCO"
790,790,790,790,0,"2018-07-16","TFCO"
790,790,790,790,0,"2018-07-17","TFCO"
790,790,790,790,0,"2018-07-18","TFCO"
790,790,790,790,0,"2018-07-19","TFCO"
790,790,790,790,0,"2018-07-20","TFCO"
790,790,790,790,0,"2018-07-23","TFCO"
790,790,790,790,0,"2018-07-24","TFCO"
790,790,790,790,0,"2018-07-25","TFCO"
790,790,790,790,0,"2018-07-26","TFCO"
790,790,790,790,0,"2018-07-27","TFCO"
790,790,790,790,0,"2018-07-30","TFCO"
790,790,790,790,0,"2018-07-31","TFCO"
790,790,790,790,0,"2018-08-01","TFCO"
790,790,790,790,0,"2018-08-02","TFCO"
790,790,790,790,0,"2018-08-03","TFCO"
790,790,790,790,0,"2018-08-06","TFCO"
790,790,790,790,0,"2018-08-07","TFCO"
790,790,790,790,0,"2018-08-08","TFCO"
750,750,750,750,5300,"2018-08-09","TFCO"
570,680,570,680,300,"2018-08-10","TFCO"
680,680,680,680,0,"2018-08-13","TFCO"
680,680,680,680,0,"2018-08-14","TFCO"
515,680,515,680,200,"2018-08-15","TFCO"
680,680,680,680,0,"2018-08-16","TFCO"
680,680,680,680,0,"2018-08-17","TFCO"
680,680,680,680,0,"2018-08-20","TFCO"
680,680,680,680,0,"2018-08-21","TFCO"
680,680,680,680,0,"2018-08-22","TFCO"
680,680,680,680,0,"2018-08-23","TFCO"
680,680,680,680,0,"2018-08-24","TFCO"
680,680,680,680,0,"2018-08-27","TFCO"
680,680,680,680,0,"2018-08-28","TFCO"
680,680,680,680,0,"2018-08-29","TFCO"
680,680,680,680,0,"2018-08-30","TFCO"
680,680,680,680,0,"2018-08-31","TFCO"
680,680,680,680,0,"2018-09-03","TFCO"
680,680,680,680,0,"2018-09-04","TFCO"
680,680,680,680,0,"2018-09-05","TFCO"
680,680,680,680,0,"2018-09-06","TFCO"
680,680,680,680,0,"2018-09-07","TFCO"
680,680,680,680,0,"2018-09-10","TFCO"
680,680,680,680,0,"2018-09-11","TFCO"
680,680,680,680,0,"2018-09-12","TFCO"
680,680,680,680,0,"2018-09-13","TFCO"
680,680,680,680,0,"2018-09-14","TFCO"
680,680,680,680,0,"2018-09-17","TFCO"
680,680,680,680,0,"2018-09-18","TFCO"
790,850,635,850,11400,"2018-09-19","TFCO"
850,850,850,850,0,"2018-09-20","TFCO"
850,850,850,850,0,"2018-09-21","TFCO"
635,815,635,730,32200,"2018-09-24","TFCO"
730,730,730,730,0,"2018-09-25","TFCO"
810,810,675,695,3300,"2018-09-26","TFCO"
695,710,695,710,900,"2018-09-27","TFCO"
745,745,615,700,2300,"2018-09-28","TFCO"
700,705,700,705,600,"2018-10-01","TFCO"
655,715,655,715,400,"2018-10-02","TFCO"
695,695,670,670,200,"2018-10-03","TFCO"
670,670,670,670,0,"2018-10-04","TFCO"
675,675,675,675,200,"2018-10-05","TFCO"
725,800,550,715,4500,"2018-10-08","TFCO"
715,715,715,715,0,"2018-10-09","TFCO"
790,790,615,705,900,"2018-10-10","TFCO"
665,785,665,785,4400,"2018-10-11","TFCO"
785,785,660,680,8700,"2018-10-12","TFCO"
815,815,655,655,4400,"2018-10-15","TFCO"
655,655,655,655,0,"2018-10-16","TFCO"
655,655,655,655,0,"2018-10-17","TFCO"
670,670,520,600,300,"2018-10-18","TFCO"
600,600,600,600,0,"2018-10-19","TFCO"
600,600,600,600,0,"2018-10-22","TFCO"
550,550,550,550,100,"2018-10-23","TFCO"
550,550,550,550,0,"2018-10-24","TFCO"
550,550,550,550,0,"2018-10-25","TFCO"
510,600,510,600,300,"2018-10-26","TFCO"
565,565,515,515,200,"2018-10-29","TFCO"
520,520,520,520,1000,"2018-10-30","TFCO"
500,500,500,500,100,"2018-10-31","TFCO"
500,500,500,500,0,"2018-11-01","TFCO"
500,500,500,500,0,"2018-11-02","TFCO"
500,500,500,500,0,"2018-11-05","TFCO"
500,500,500,500,0,"2018-11-06","TFCO"
500,500,500,500,0,"2018-11-07","TFCO"
500,500,500,500,0,"2018-11-08","TFCO"
500,500,500,500,0,"2018-11-09","TFCO"
500,500,500,500,0,"2018-11-12","TFCO"
500,500,500,500,0,"2018-11-13","TFCO"
500,500,500,500,0,"2018-11-14","TFCO"
500,500,500,500,0,"2018-11-15","TFCO"
500,500,500,500,0,"2018-11-16","TFCO"
500,500,500,500,0,"2018-11-19","TFCO"
500,500,500,500,0,"2018-11-20","TFCO"
500,500,500,500,0,"2018-11-21","TFCO"
500,500,500,500,0,"2018-11-22","TFCO"
500,500,500,500,0,"2018-11-23","TFCO"
500,500,500,500,0,"2018-11-26","TFCO"
434,474,414,474,3100,"2018-11-27","TFCO"
474,474,474,474,0,"2018-11-28","TFCO"
710,710,480,480,4000,"2018-11-29","TFCO"
452,600,452,600,3400,"2018-11-30","TFCO"
745,750,464,565,21200,"2018-12-03","TFCO"
565,565,565,565,0,"2018-12-04","TFCO"
705,705,705,705,2000,"2018-12-05","TFCO"
705,705,705,705,0,"2018-12-06","TFCO"
565,700,500,700,8600,"2018-12-07","TFCO"
850,850,560,650,5200,"2018-12-10","TFCO"
660,800,660,780,4000,"2018-12-11","TFCO"
780,780,780,780,0,"2018-12-12","TFCO"
780,780,780,780,0,"2018-12-13","TFCO"
780,780,780,780,0,"2018-12-14","TFCO"
600,755,480,590,6500,"2018-12-17","TFCO"
610,660,610,660,1000,"2018-12-18","TFCO"
675,800,675,675,4600,"2018-12-19","TFCO"
675,675,675,675,0,"2018-12-20","TFCO"
630,750,630,725,1900,"2018-12-21","TFCO"
725,725,725,725,0,"2018-12-24","TFCO"
725,725,725,725,0,"2018-12-25","TFCO"
905,905,850,850,8300,"2018-12-26","TFCO"
850,850,720,740,2400,"2018-12-27","TFCO"
650,850,600,665,4400,"2018-12-28","TFCO"
665,665,665,665,0,"2018-12-31","TFCO"
665,665,665,665,0,"2019-01-01","TFCO"
665,665,665,665,0,"2019-01-02","TFCO"
665,800,600,645,20800,"2019-01-03","TFCO"
645,720,645,700,6000,"2019-01-04","TFCO"
790,800,610,650,16700,"2019-01-07","TFCO"
650,650,650,650,0,"2019-01-08","TFCO"
770,770,665,665,3400,"2019-01-09","TFCO"
680,780,675,750,15500,"2019-01-10","TFCO"
800,800,770,770,200,"2019-01-11","TFCO"
770,770,770,770,0,"2019-01-14","TFCO"
815,815,665,665,6000,"2019-01-15","TFCO"
765,765,655,735,3300,"2019-01-16","TFCO"
735,735,735,735,0,"2019-01-17","TFCO"
770,770,620,620,3900,"2019-01-18","TFCO"
640,720,640,670,3600,"2019-01-21","TFCO"
670,670,625,625,500,"2019-01-22","TFCO"
670,670,670,670,100,"2019-01-23","TFCO"
720,720,625,710,400,"2019-01-24","TFCO"
665,700,665,700,200,"2019-01-25","TFCO"
700,700,530,530,1300,"2019-01-28","TFCO"
530,530,530,530,0,"2019-01-29","TFCO"
600,750,600,650,7800,"2019-01-30","TFCO"
645,645,645,645,200,"2019-01-31","TFCO"
720,720,600,650,1300,"2019-02-01","TFCO"
650,695,650,660,8400,"2019-02-04","TFCO"
660,660,660,660,0,"2019-02-05","TFCO"
700,700,565,700,2400,"2019-02-06","TFCO"
690,690,565,680,4800,"2019-02-07","TFCO"
680,680,680,680,0,"2019-02-08","TFCO"
690,690,645,685,700,"2019-02-11","TFCO"
685,685,685,685,0,"2019-02-12","TFCO"
685,685,685,685,0,"2019-02-13","TFCO"
685,685,685,685,0,"2019-02-14","TFCO"
695,800,650,650,8700,"2019-02-15","TFCO"
730,785,620,625,3900,"2019-02-18","TFCO"
625,690,625,680,6600,"2019-02-19","TFCO"
680,680,680,680,0,"2019-02-20","TFCO"
680,680,680,680,0,"2019-02-21","TFCO"
700,700,690,690,400,"2019-02-22","TFCO"
690,690,690,690,0,"2019-02-25","TFCO"
690,690,690,690,0,"2019-02-26","TFCO"
690,690,690,690,0,"2019-02-27","TFCO"
740,740,690,690,300,"2019-02-28","TFCO"
740,740,690,690,2100,"2019-03-01","TFCO"
690,690,690,690,0,"2019-03-04","TFCO"
690,690,690,690,0,"2019-03-05","TFCO"
740,740,540,660,1100,"2019-03-06","TFCO"
660,660,660,660,0,"2019-03-07","TFCO"
700,700,675,675,2400,"2019-03-08","TFCO"
675,675,675,675,0,"2019-03-11","TFCO"
570,630,570,630,3000,"2019-03-12","TFCO"
630,630,630,630,0,"2019-03-13","TFCO"
630,630,630,630,0,"2019-03-14","TFCO"
605,630,600,630,400,"2019-03-15","TFCO"
625,625,535,600,1400,"2019-03-18","TFCO"
600,690,580,580,8800,"2019-03-19","TFCO"
600,700,600,680,2900,"2019-03-20","TFCO"
630,700,630,630,3200,"2019-03-21","TFCO"
650,650,650,650,200,"2019-03-22","TFCO"
650,650,650,650,0,"2019-03-25","TFCO"
655,655,610,610,300,"2019-03-26","TFCO"
610,610,610,610,0,"2019-03-27","TFCO"
610,610,610,610,0,"2019-03-28","TFCO"
610,610,610,610,0,"2019-03-29","TFCO"
610,610,610,610,0,"2019-04-01","TFCO"
610,610,610,610,0,"2019-04-02","TFCO"
610,610,610,610,0,"2019-04-03","TFCO"
610,610,610,610,0,"2019-04-04","TFCO"
610,610,610,610,0,"2019-04-05","TFCO"
640,640,640,640,100,"2019-04-08","TFCO"
660,660,660,660,100,"2019-04-09","TFCO"
660,660,660,660,0,"2019-04-10","TFCO"
660,660,660,660,0,"2019-04-11","TFCO"
660,690,660,690,500,"2019-04-12","TFCO"
690,690,690,690,0,"2019-04-15","TFCO"
690,690,690,690,0,"2019-04-16","TFCO"
690,690,690,690,0,"2019-04-17","TFCO"
690,690,690,690,0,"2019-04-18","TFCO"
690,690,690,690,0,"2019-04-19","TFCO"
690,690,690,690,0,"2019-04-22","TFCO"
690,690,690,690,0,"2019-04-23","TFCO"
630,630,630,630,3100,"2019-04-24","TFCO"
640,640,520,520,700,"2019-04-25","TFCO"
560,630,550,620,2500,"2019-04-26","TFCO"
610,615,550,615,5600,"2019-04-29","TFCO"
555,610,555,610,500,"2019-04-30","TFCO"
610,610,610,610,0,"2019-05-01","TFCO"
610,610,610,610,0,"2019-05-02","TFCO"
640,640,550,630,5400,"2019-05-03","TFCO"
630,630,630,630,0,"2019-05-06","TFCO"
630,630,630,630,0,"2019-05-07","TFCO"
630,630,630,630,0,"2019-05-08","TFCO"
630,630,630,630,0,"2019-05-09","TFCO"
630,630,630,630,0,"2019-05-10","TFCO"
630,630,630,630,0,"2019-05-13","TFCO"
480,610,480,610,2200,"2019-05-14","TFCO"
650,650,650,650,100,"2019-05-15","TFCO"
700,700,700,700,100,"2019-05-16","TFCO"
700,700,700,700,0,"2019-05-17","TFCO"
750,750,640,640,500,"2019-05-20","TFCO"
690,690,670,670,200,"2019-05-21","TFCO"
670,670,670,670,0,"2019-05-22","TFCO"
670,670,670,670,0,"2019-05-23","TFCO"
630,660,630,660,75200,"2019-05-24","TFCO"
660,660,660,660,0,"2019-05-27","TFCO"
710,710,710,710,100,"2019-05-28","TFCO"
710,710,710,710,0,"2019-05-29","TFCO"
710,710,710,710,0,"2019-05-30","TFCO"
760,760,535,560,5900,"2019-05-31","TFCO"
560,560,560,560,0,"2019-06-03","TFCO"
560,560,560,560,0,"2019-06-04","TFCO"
560,560,560,560,0,"2019-06-05","TFCO"
560,560,560,560,0,"2019-06-06","TFCO"
560,560,560,560,0,"2019-06-07","TFCO"
575,580,575,580,200,"2019-06-10","TFCO"
590,600,590,600,300,"2019-06-11","TFCO"
520,545,520,540,400,"2019-06-12","TFCO"
550,550,545,550,300,"2019-06-13","TFCO"
555,555,555,555,100,"2019-06-14","TFCO"
430,530,430,530,200,"2019-06-17","TFCO"
500,520,454,520,1000,"2019-06-18","TFCO"
474,510,474,510,1600,"2019-06-19","TFCO"
510,510,470,470,200,"2019-06-20","TFCO"
454,460,454,460,400,"2019-06-21","TFCO"
460,476,460,474,500,"2019-06-24","TFCO"
474,474,474,474,0,"2019-06-25","TFCO"
460,460,460,460,100,"2019-06-26","TFCO"
460,460,460,460,0,"2019-06-27","TFCO"
444,444,444,444,200,"2019-06-28","TFCO"
450,450,450,450,100,"2019-07-01","TFCO"
450,450,450,450,0,"2019-07-02","TFCO"
452,550,422,550,6400,"2019-07-03","TFCO"
680,680,452,470,8600,"2019-07-04","TFCO"
490,550,480,535,3800,"2019-07-05","TFCO"
535,640,452,600,900,"2019-07-08","TFCO"
690,690,615,615,3200,"2019-07-09","TFCO"
615,615,615,615,0,"2019-07-10","TFCO"
615,615,615,615,0,"2019-07-11","TFCO"
615,690,615,690,300,"2019-07-12","TFCO"
625,625,540,540,13100,"2019-07-15","TFCO"
650,650,600,600,3300,"2019-07-16","TFCO"
600,600,600,600,0,"2019-07-17","TFCO"
600,600,600,600,100,"2019-07-18","TFCO"
630,630,630,630,100,"2019-07-19","TFCO"
476,476,476,476,100,"2019-07-22","TFCO"
476,476,476,476,0,"2019-07-23","TFCO"
476,476,476,476,0,"2019-07-24","TFCO"
476,476,476,476,0,"2019-07-25","TFCO"
476,476,476,476,0,"2019-07-26","TFCO"
476,476,476,476,0,"2019-07-29","TFCO"
476,476,476,476,0,"2019-07-30","TFCO"
476,476,476,476,0,"2019-07-31","TFCO"
520,520,458,458,2100,"2019-08-01","TFCO"
560,570,480,570,2000,"2019-08-02","TFCO"
660,710,650,710,25800,"2019-08-05","TFCO"
700,710,560,650,5800,"2019-08-06","TFCO"
680,680,625,670,1200,"2019-08-07","TFCO"
700,700,690,690,300,"2019-08-08","TFCO"
540,690,540,660,6500,"2019-08-09","TFCO"
610,615,610,615,600,"2019-08-12","TFCO"
615,695,615,695,2100,"2019-08-13","TFCO"
745,745,715,715,1600,"2019-08-14","TFCO"
715,715,715,715,0,"2019-08-15","TFCO"
715,715,715,715,0,"2019-08-16","TFCO"
575,640,575,640,5200,"2019-08-19","TFCO"
580,620,580,620,600,"2019-08-20","TFCO"
620,720,620,695,3200,"2019-08-21","TFCO"
695,695,695,695,0,"2019-08-22","TFCO"
720,720,720,720,100,"2019-08-23","TFCO"
720,720,720,720,0,"2019-08-26","TFCO"
770,770,580,690,600,"2019-08-27","TFCO"
685,685,685,685,100,"2019-08-28","TFCO"
720,720,720,720,100,"2019-08-29","TFCO"
895,895,830,830,1300,"2019-08-30","TFCO"
830,830,625,790,3200,"2019-09-02","TFCO"
635,635,635,635,4000,"2019-09-03","TFCO"
640,640,635,635,1500,"2019-09-04","TFCO"
635,635,635,635,1100,"2019-09-05","TFCO"
625,635,510,635,7600,"2019-09-06","TFCO"
635,635,635,635,0,"2019-09-09","TFCO"
635,635,635,635,0,"2019-09-10","TFCO"
635,635,635,635,0,"2019-09-11","TFCO"
635,635,635,635,0,"2019-09-12","TFCO"
635,635,635,635,100,"2019-09-13","TFCO"
635,635,635,635,0,"2019-09-16","TFCO"
520,560,520,545,700,"2019-09-17","TFCO"
545,545,545,545,0,"2019-09-18","TFCO"
555,555,555,555,500,"2019-09-19","TFCO"
555,555,555,555,3100,"2019-09-20","TFCO"
555,555,555,555,0,"2019-09-23","TFCO"
560,560,560,560,2000,"2019-09-24","TFCO"
560,560,422,422,300,"2019-09-25","TFCO"
422,422,422,422,0,"2019-09-26","TFCO"
422,422,422,422,0,"2019-09-27","TFCO"
422,422,422,422,0,"2019-09-30","TFCO"
422,422,422,422,0,"2019-10-01","TFCO"
422,422,422,422,0,"2019-10-02","TFCO"
450,520,450,520,7800,"2019-10-03","TFCO"
492,492,424,424,600,"2019-10-04","TFCO"
430,434,430,434,900,"2019-10-07","TFCO"
452,452,452,452,400,"2019-10-08","TFCO"
464,464,464,464,100,"2019-10-09","TFCO"
464,464,464,464,0,"2019-10-10","TFCO"
384,384,384,384,100,"2019-10-11","TFCO"
384,384,384,384,0,"2019-10-14","TFCO"
384,384,384,384,0,"2019-10-15","TFCO"
384,384,384,384,0,"2019-10-16","TFCO"
332,332,332,332,100,"2019-10-17","TFCO"
414,414,414,414,100,"2019-10-18","TFCO"
422,422,422,422,1000,"2019-10-21","TFCO"
450,450,450,450,200,"2019-10-22","TFCO"
340,510,340,510,200,"2019-10-23","TFCO"
575,575,384,470,700,"2019-10-24","TFCO"
555,560,456,456,5800,"2019-10-25","TFCO"
470,550,470,525,2600,"2019-10-28","TFCO"
500,500,500,500,700,"2019-10-29","TFCO"
500,500,500,500,0,"2019-10-30","TFCO"
505,510,505,510,1200,"2019-10-31","TFCO"
510,510,510,510,0,"2019-11-01","TFCO"
525,615,525,605,300,"2019-11-04","TFCO"
600,600,500,500,400,"2019-11-05","TFCO"
500,580,500,570,7500,"2019-11-06","TFCO"
520,520,520,520,100,"2019-11-07","TFCO"
520,520,520,520,200,"2019-11-08","TFCO"
520,520,520,520,0,"2019-11-11","TFCO"
520,520,520,520,0,"2019-11-12","TFCO"
452,454,452,454,200,"2019-11-13","TFCO"
454,454,454,454,0,"2019-11-14","TFCO"
454,454,454,454,100,"2019-11-15","TFCO"
452,452,452,452,300,"2019-11-18","TFCO"
454,454,454,454,100,"2019-11-19","TFCO"
454,454,454,454,0,"2019-11-20","TFCO"
454,454,454,454,0,"2019-11-21","TFCO"
454,454,454,454,0,"2019-11-22","TFCO"
454,454,454,454,0,"2019-11-25","TFCO"
454,454,454,454,0,"2019-11-26","TFCO"
454,454,454,454,0,"2019-11-27","TFCO"
454,454,454,454,0,"2019-11-28","TFCO"
454,454,454,454,0,"2019-11-29","TFCO"
454,454,454,454,0,"2019-12-02","TFCO"
454,454,454,454,0,"2019-12-03","TFCO"
454,535,454,530,2400,"2019-12-04","TFCO"
630,630,610,610,1300,"2019-12-05","TFCO"
660,755,610,670,3400,"2019-12-06","TFCO"
670,670,670,670,0,"2019-12-09","TFCO"
510,510,510,510,200,"2019-12-10","TFCO"
452,630,452,630,3900,"2019-12-11","TFCO"
680,680,620,620,200,"2019-12-12","TFCO"
670,670,635,635,200,"2019-12-13","TFCO"
690,690,680,680,700,"2019-12-16","TFCO"
730,780,680,680,3200,"2019-12-17","TFCO"
515,520,515,520,1600,"2019-12-18","TFCO"
535,540,535,540,200,"2019-12-19","TFCO"
408,535,408,535,200,"2019-12-20","TFCO"
640,640,640,640,200,"2019-12-23","TFCO"
630,640,482,500,6000,"2019-12-26","TFCO"
500,505,500,505,400,"2019-12-27","TFCO"
474,474,474,474,100,"2019-12-30","TFCO"
384,400,384,400,300,"2020-01-02","TFCO"
400,400,400,400,0,"2020-01-03","TFCO"
400,400,400,400,0,"2020-01-06","TFCO"
302,500,302,500,12000,"2020-01-07","TFCO"
620,620,520,600,6800,"2020-01-08","TFCO"
650,745,605,660,3900,"2020-01-09","TFCO"
610,610,496,610,1800,"2020-01-10","TFCO"
660,660,468,590,7600,"2020-01-13","TFCO"
462,490,462,490,800,"2020-01-14","TFCO"
490,585,480,575,10800,"2020-01-15","TFCO"
600,600,480,575,5800,"2020-01-16","TFCO"
560,560,560,560,200,"2020-01-17","TFCO"
600,600,600,600,100,"2020-01-20","TFCO"
650,650,650,650,100,"2020-01-21","TFCO"
700,700,700,700,100,"2020-01-22","TFCO"
700,700,700,700,100,"2020-01-23","TFCO"
700,700,525,525,7500,"2020-01-24","TFCO"
525,575,404,424,2300,"2020-01-27","TFCO"
424,428,424,428,1500,"2020-01-28","TFCO"
428,428,428,428,0,"2020-01-29","TFCO"
428,430,428,430,300,"2020-01-30","TFCO"
430,430,430,430,100,"2020-01-31","TFCO"
388,388,388,388,100,"2020-02-03","TFCO"
400,400,400,400,700,"2020-02-04","TFCO"
350,350,350,350,100,"2020-02-05","TFCO"
350,350,350,350,100,"2020-02-06","TFCO"
352,352,352,352,100,"2020-02-07","TFCO"
352,352,352,352,0,"2020-02-10","TFCO"
344,344,344,344,100,"2020-02-11","TFCO"
344,344,344,344,0,"2020-02-12","TFCO"
344,344,344,344,0,"2020-02-13","TFCO"
344,344,344,344,0,"2020-02-14","TFCO"
344,344,344,344,0,"2020-02-17","TFCO"
344,344,344,344,0,"2020-02-18","TFCO"
344,344,344,344,0,"2020-02-19","TFCO"
258,346,258,346,700,"2020-02-20","TFCO"
360,360,360,360,100,"2020-02-21","TFCO"
360,360,360,360,0,"2020-02-24","TFCO"
362,362,362,362,100,"2020-02-25","TFCO"
362,362,362,362,0,"2020-02-26","TFCO"
362,362,362,362,0,"2020-02-27","TFCO"
362,362,362,362,0,"2020-02-28","TFCO"
330,330,330,330,100,"2020-03-02","TFCO"
330,330,330,330,0,"2020-03-03","TFCO"
330,330,330,330,0,"2020-03-04","TFCO"
340,340,340,340,200,"2020-03-05","TFCO"
340,340,340,340,0,"2020-03-06","TFCO"
340,340,340,340,0,"2020-03-09","TFCO"
320,340,320,340,600,"2020-03-10","TFCO"
320,324,320,322,1300,"2020-03-11","TFCO"
322,322,322,322,500,"2020-03-12","TFCO"
322,322,322,322,0,"2020-03-13","TFCO"
322,322,322,322,0,"2020-03-16","TFCO"
302,302,302,302,100,"2020-03-17","TFCO"
284,302,284,302,1300,"2020-03-18","TFCO"
302,302,302,302,0,"2020-03-19","TFCO"
282,282,282,282,100,"2020-03-20","TFCO"
284,284,284,284,500,"2020-03-23","TFCO"
266,266,266,266,100,"2020-03-24","TFCO"
250,250,250,250,100,"2020-03-26","TFCO"
236,250,236,250,200,"2020-03-27","TFCO"
236,236,236,236,100,"2020-03-30","TFCO"
222,222,222,222,100,"2020-03-31","TFCO"
210,210,210,210,100,"2020-04-01","TFCO"
210,210,210,210,0,"2020-04-02","TFCO"
232,232,232,232,200,"2020-04-03","TFCO"
220,220,220,220,100,"2020-04-06","TFCO"
220,220,220,220,0,"2020-04-07","TFCO"
220,220,220,220,0,"2020-04-08","TFCO"
220,220,220,220,0,"2020-04-09","TFCO"
232,232,232,232,100,"2020-04-13","TFCO"
232,234,232,234,200,"2020-04-14","TFCO"
234,240,234,240,400,"2020-04-15","TFCO"
240,240,240,240,0,"2020-04-16","TFCO"
240,240,240,240,0,"2020-04-17","TFCO"
240,240,240,240,0,"2020-04-20","TFCO"
240,240,240,240,0,"2020-04-21","TFCO"
240,240,240,240,0,"2020-04-22","TFCO"
240,240,240,240,0,"2020-04-23","TFCO"
240,240,240,240,0,"2020-04-24","TFCO"
240,240,240,240,0,"2020-04-27","TFCO"
240,240,240,240,0,"2020-04-28","TFCO"
240,240,240,240,0,"2020-04-29","TFCO"
242,242,242,242,100,"2020-04-30","TFCO"
242,242,242,242,0,"2020-05-04","TFCO"
242,242,242,242,0,"2020-05-05","TFCO"
242,242,242,242,0,"2020-05-06","TFCO"
242,242,242,242,0,"2020-05-08","TFCO"
242,242,242,242,0,"2020-05-11","TFCO"
226,302,226,302,13000,"2020-05-12","TFCO"
374,374,374,374,1200,"2020-05-13","TFCO"
464,464,464,464,100,"2020-05-14","TFCO"
464,500,432,432,7000,"2020-05-15","TFCO"
434,498,402,470,14600,"2020-05-18","TFCO"
470,470,440,444,3300,"2020-05-19","TFCO"
498,500,444,478,2100,"2020-05-20","TFCO"
500,500,500,500,100,"2020-05-26","TFCO"
500,500,466,500,1600,"2020-05-27","TFCO"
466,476,466,476,400,"2020-05-28","TFCO"
460,460,450,450,700,"2020-05-29","TFCO"
450,450,432,432,2300,"2020-06-02","TFCO"
432,432,432,432,0,"2020-06-03","TFCO"
432,470,432,470,1500,"2020-06-04","TFCO"
490,490,490,490,100,"2020-06-05","TFCO"
500,500,500,500,100,"2020-06-08","TFCO"
500,500,500,500,100,"2020-06-09","TFCO"
500,500,500,500,100,"2020-06-10","TFCO"
470,500,470,500,9600,"2020-06-11","TFCO"
500,500,500,500,100,"2020-06-12","TFCO"
500,520,468,468,6500,"2020-06-15","TFCO"
466,468,466,468,9200,"2020-06-16","TFCO"
466,466,460,460,700,"2020-06-17","TFCO"
436,436,436,436,100,"2020-06-18","TFCO"
436,436,436,436,9600,"2020-06-19","TFCO"
436,436,436,436,9600,"2020-06-22","TFCO"
428,436,428,436,9600,"2020-06-23","TFCO"
436,436,436,436,0,"2020-06-24","TFCO"
436,436,436,436,0,"2020-06-25","TFCO"
436,436,436,436,100,"2020-06-26","TFCO"
408,408,408,408,100,"2020-06-29","TFCO"
380,380,380,380,100,"2020-06-30","TFCO"
356,356,356,356,100,"2020-07-01","TFCO"
356,356,356,356,0,"2020-07-02","TFCO"
356,356,356,356,200,"2020-07-03","TFCO"
350,358,350,358,200,"2020-07-06","TFCO"
358,358,358,358,0,"2020-07-07","TFCO"
358,358,358,358,0,"2020-07-08","TFCO"
358,358,358,358,0,"2020-07-09","TFCO"
338,338,338,338,100,"2020-07-10","TFCO"
338,338,338,338,0,"2020-07-13","TFCO"
338,338,338,338,0,"2020-07-14","TFCO"
338,338,338,338,0,"2020-07-15","TFCO"
320,320,320,320,100,"2020-07-16","TFCO"
320,320,320,320,0,"2020-07-17","TFCO"
320,320,320,320,100,"2020-07-20","TFCO"
320,320,320,320,0,"2020-07-21","TFCO"
320,320,320,320,0,"2020-07-22","TFCO"
320,320,320,320,0,"2020-07-23","TFCO"
308,308,308,308,100,"2020-07-24","TFCO"
308,308,308,308,0,"2020-07-27","TFCO"
308,308,308,308,0,"2020-07-28","TFCO"
308,308,308,308,0,"2020-07-29","TFCO"
310,310,310,310,2600,"2020-07-30","TFCO"
300,300,300,300,100,"2020-08-03","TFCO"
300,300,300,300,0,"2020-08-04","TFCO"
300,300,300,300,0,"2020-08-05","TFCO"
300,312,300,312,400,"2020-08-06","TFCO"
314,314,300,300,300,"2020-08-07","TFCO"
300,300,300,300,0,"2020-08-10","TFCO"
282,282,282,282,100,"2020-08-11","TFCO"
282,282,282,282,100,"2020-08-12","TFCO"
282,282,282,282,100,"2020-08-13","TFCO"
282,286,282,286,9700,"2020-08-14","TFCO"
286,286,286,286,0,"2020-08-18","TFCO"
288,288,288,288,9900,"2020-08-19","TFCO"
292,292,278,278,9900,"2020-08-24","TFCO"
278,278,278,278,0,"2020-08-25","TFCO"
278,278,278,278,0,"2020-08-26","TFCO"
278,278,278,278,0,"2020-08-27","TFCO"
282,282,282,282,3700,"2020-08-28","TFCO"
284,286,284,286,4500,"2020-08-31","TFCO"
290,290,290,290,9800,"2020-09-01","TFCO"
278,292,278,292,300,"2020-09-02","TFCO"
276,292,276,292,9900,"2020-09-03","TFCO"
296,296,296,296,19600,"2020-09-04","TFCO"
298,298,298,298,9800,"2020-09-07","TFCO"
298,298,298,298,9800,"2020-09-08","TFCO"
302,302,302,302,9800,"2020-09-09","TFCO"
304,304,284,284,5700,"2020-09-10","TFCO"
292,292,292,292,1600,"2020-09-11","TFCO"
292,292,292,292,0,"2020-09-14","TFCO"
272,272,272,272,100,"2020-09-15","TFCO"
330,330,330,330,200,"2020-09-16","TFCO"
334,334,330,330,800,"2020-09-17","TFCO"
412,412,342,412,3600,"2020-09-18","TFCO"
510,510,390,510,42800,"2020-09-21","TFCO"
630,630,540,545,33900,"2020-09-22","TFCO"
510,545,510,545,4100,"2020-09-23","TFCO"
510,510,510,510,600,"2020-09-24","TFCO"
510,510,476,476,15900,"2020-09-25","TFCO"
456,472,450,450,3900,"2020-09-28","TFCO"
444,560,422,535,10300,"2020-09-29","TFCO"
530,530,530,530,5100,"2020-09-30","TFCO"
600,600,494,505,18100,"2020-10-01","TFCO"
505,505,470,470,700,"2020-10-02","TFCO"
450,500,450,500,2200,"2020-10-05","TFCO"
500,500,500,500,2000,"2020-10-06","TFCO"
510,510,510,510,100,"2020-10-07","TFCO"
510,510,510,510,0,"2020-10-08","TFCO"
510,510,510,510,0,"2020-10-09","TFCO"
510,510,510,510,0,"2020-10-12","TFCO"
476,476,476,476,300,"2020-10-13","TFCO"
444,444,444,444,3500,"2020-10-14","TFCO"
444,488,444,476,1100,"2020-10-15","TFCO"
500,500,446,488,1000,"2020-10-16","TFCO"
454,454,454,454,1000,"2020-10-19","TFCO"
426,434,426,434,4100,"2020-10-20","TFCO"
434,434,424,434,1100,"2020-10-21","TFCO"
404,470,404,470,1700,"2020-10-22","TFCO"
470,470,440,450,1100,"2020-10-23","TFCO"
480,480,450,450,800,"2020-10-26","TFCO"
480,480,480,480,100,"2020-10-27","TFCO"
500,520,500,500,300,"2020-11-02","TFCO"
500,500,500,500,0,"2020-11-03","TFCO"
500,520,500,520,200,"2020-11-04","TFCO"
520,520,520,520,0,"2020-11-05","TFCO"
484,510,484,484,2900,"2020-11-06","TFCO"
454,482,454,454,700,"2020-11-09","TFCO"
454,454,426,426,1800,"2020-11-10","TFCO"
426,450,424,450,3100,"2020-11-11","TFCO"
432,470,432,470,2100,"2020-11-12","TFCO"
470,470,470,470,0,"2020-11-13","TFCO"
470,470,470,470,0,"2020-11-16","TFCO"
470,520,470,480,500,"2020-11-17","TFCO"
466,466,466,466,1000,"2020-11-18","TFCO"
434,454,434,454,12000,"2020-11-19","TFCO"
426,426,426,426,100,"2020-11-20","TFCO"
428,470,426,470,4800,"2020-11-23","TFCO"
470,470,470,470,1100,"2020-11-24","TFCO"
470,470,470,470,300,"2020-11-25","TFCO"
490,490,490,490,100,"2020-11-26","TFCO"
500,500,488,488,200,"2020-11-27","TFCO"
488,488,488,488,0,"2020-11-30","TFCO"
488,488,488,488,0,"2020-12-01","TFCO"
488,488,488,488,0,"2020-12-02","TFCO"
488,488,488,488,0,"2020-12-03","TFCO"
488,488,488,488,0,"2020-12-04","TFCO"
454,488,454,488,1400,"2020-12-07","TFCO"
488,488,488,488,0,"2020-12-08","TFCO"
484,486,484,486,6100,"2020-12-10","TFCO"
486,486,486,486,0,"2020-12-11","TFCO"
486,486,486,486,0,"2020-12-14","TFCO"
480,480,458,478,1400,"2020-12-15","TFCO"
478,478,478,478,0,"2020-12-16","TFCO"
478,478,478,478,0,"2020-12-17","TFCO"
478,478,478,478,0,"2020-12-18","TFCO"
478,478,478,478,0,"2020-12-21","TFCO"
478,478,478,478,0,"2020-12-22","TFCO"
476,476,476,476,500,"2020-12-23","TFCO"
476,476,476,476,0,"2020-12-28","TFCO"
460,476,444,476,6400,"2020-12-29","TFCO"
474,474,474,474,5600,"2020-12-30","TFCO"
442,442,442,442,10900,"2021-01-04","TFCO"
442,442,442,442,700,"2021-01-05","TFCO"
442,450,442,450,6100,"2021-01-06","TFCO"
450,450,450,450,300,"2021-01-07","TFCO"
450,470,450,470,7200,"2021-01-08","TFCO"
450,470,440,470,600,"2021-01-11","TFCO"
470,585,470,585,12500,"2021-01-12","TFCO"
580,595,545,545,11200,"2021-01-13","TFCO"
540,540,525,525,9500,"2021-01-14","TFCO"
498,500,498,500,7600,"2021-01-15","TFCO"
500,500,466,468,10100,"2021-01-18","TFCO"
448,448,448,448,2400,"2021-01-19","TFCO"
428,550,418,448,17100,"2021-01-20","TFCO"
448,452,448,452,12800,"2021-01-21","TFCO"
432,432,430,432,11100,"2021-01-22","TFCO"
432,505,432,432,8600,"2021-01-25","TFCO"
412,500,412,498,18000,"2021-01-26","TFCO"
498,498,488,490,8400,"2021-01-27","TFCO"
456,456,456,456,100,"2021-01-28","TFCO"
456,456,436,456,8500,"2021-01-29","TFCO"
426,505,426,430,20100,"2021-02-01","TFCO"
430,525,430,452,9400,"2021-02-02","TFCO"
452,452,450,450,8500,"2021-02-03","TFCO"
448,448,430,430,11900,"2021-02-04","TFCO"
410,535,400,535,68100,"2021-02-05","TFCO"
498,515,498,500,5400,"2021-02-08","TFCO"
500,550,480,480,5500,"2021-02-09","TFCO"
450,460,450,460,400,"2021-02-10","TFCO"
440,458,440,458,200,"2021-02-11","TFCO"
458,458,458,458,2300,"2021-02-15","TFCO"
458,458,458,458,100,"2021-02-16","TFCO"
458,458,458,458,200,"2021-02-17","TFCO"
458,458,458,458,0,"2021-02-18","TFCO"
458,458,458,458,100,"2021-02-19","TFCO"
458,458,458,458,0,"2021-02-22","TFCO"
438,570,438,570,1400,"2021-02-23","TFCO"
570,570,550,550,10500,"2021-02-24","TFCO"
520,520,520,520,100,"2021-02-25","TFCO"
520,520,520,520,1000,"2021-02-26","TFCO"
520,520,520,520,0,"2021-03-01","TFCO"
520,520,520,520,0,"2021-03-02","TFCO"
520,520,520,520,100,"2021-03-03","TFCO"
520,520,520,520,0,"2021-03-04","TFCO"
520,520,520,520,0,"2021-03-05","TFCO"
520,520,520,520,0,"2021-03-08","TFCO"
484,484,484,484,700,"2021-03-09","TFCO"
500,560,452,452,32600,"2021-03-10","TFCO"
452,500,452,452,1300,"2021-03-12","TFCO"
452,452,452,452,100,"2021-03-15","TFCO"
452,452,452,452,2500,"2021-03-16","TFCO"
452,452,452,452,100,"2021-03-17","TFCO"
452,550,422,510,3300,"2021-03-18","TFCO"
510,510,510,510,1800,"2021-03-19","TFCO"
510,510,490,500,1000,"2021-03-22","TFCO"
468,555,468,470,2600,"2021-03-23","TFCO"
470,470,440,440,200,"2021-03-24","TFCO"
440,440,440,440,0,"2021-03-25","TFCO"
440,440,440,440,100,"2021-03-26","TFCO"
440,440,440,440,0,"2021-03-29","TFCO"
440,440,440,440,0,"2021-03-30","TFCO"
440,440,440,440,100,"2021-03-31","TFCO"
442,442,410,410,200,"2021-04-01","TFCO"
492,500,492,500,900,"2021-04-05","TFCO"
500,625,500,590,13400,"2021-04-06","TFCO"
590,590,550,555,1000,"2021-04-07","TFCO"
555,555,520,520,3400,"2021-04-08","TFCO"
484,486,484,486,5200,"2021-04-09","TFCO"
484,486,484,484,1300,"2021-04-12","TFCO"
484,484,484,484,100,"2021-04-13","TFCO"
484,585,476,525,8000,"2021-04-14","TFCO"
490,525,490,490,4000,"2021-04-15","TFCO"
470,600,470,585,8100,"2021-04-16","TFCO"
585,585,545,545,8200,"2021-04-19","TFCO"
545,545,545,545,3500,"2021-04-20","TFCO"
535,545,510,510,2400,"2021-04-21","TFCO"
510,510,476,482,2500,"2021-04-22","TFCO"
476,496,476,482,800,"2021-04-23","TFCO"
482,482,482,482,0,"2021-04-26","TFCO"
482,482,482,482,300,"2021-04-27","TFCO"
456,482,456,482,200,"2021-04-28","TFCO"
464,464,464,464,200,"2021-04-29","TFCO"
464,464,464,464,0,"2021-04-30","TFCO"
464,464,464,464,100,"2021-05-03","TFCO"
464,464,464,464,0,"2021-05-04","TFCO"
470,470,470,470,200,"2021-05-05","TFCO"
464,464,464,464,700,"2021-05-06","TFCO"
464,464,464,464,100,"2021-05-07","TFCO"
464,464,464,464,0,"2021-05-10","TFCO"
440,440,440,440,200,"2021-05-11","TFCO"
440,550,440,440,9800,"2021-05-17","TFCO"
410,410,410,410,100,"2021-05-18","TFCO"
410,410,410,410,0,"2021-05-19","TFCO"
412,510,412,510,68600,"2021-05-20","TFCO"
565,635,565,635,77000,"2021-05-21","TFCO"
700,790,595,790,356400,"2021-05-24","TFCO"
825,985,735,830,629300,"2021-05-25","TFCO"
790,830,775,780,76100,"2021-05-27","TFCO"
830,830,780,780,20000,"2021-05-28","TFCO"
760,780,730,730,6800,"2021-05-31","TFCO"
680,680,680,680,17300,"2021-06-02","TFCO"
680,680,635,635,28500,"2021-06-03","TFCO"
630,790,595,790,199200,"2021-06-04","TFCO"
840,840,735,735,88200,"2021-06-07","TFCO"
685,795,685,750,29600,"2021-06-08","TFCO"
700,700,700,700,2300,"2021-06-09","TFCO"
705,790,655,760,31400,"2021-06-10","TFCO"
730,730,710,710,13500,"2021-06-11","TFCO"
710,710,665,665,22200,"2021-06-14","TFCO"
665,665,625,625,21600,"2021-06-15","TFCO"
625,780,620,630,90900,"2021-06-16","TFCO"
635,635,605,625,38800,"2021-06-17","TFCO"
625,625,610,610,11400,"2021-06-18","TFCO"
575,580,575,580,10600,"2021-06-21","TFCO"
580,725,580,725,74500,"2021-06-22","TFCO"
780,800,675,675,49600,"2021-06-23","TFCO"
675,750,630,650,19400,"2021-06-24","TFCO"
650,745,650,675,9200,"2021-06-25","TFCO"
635,800,635,775,30300,"2021-06-28","TFCO"
775,775,725,725,9600,"2021-06-29","TFCO"
675,775,675,690,9300,"2021-06-30","TFCO"
690,745,690,690,25800,"2021-07-01","TFCO"
690,690,680,680,2100,"2021-07-02","TFCO"
680,700,680,680,2500,"2021-07-05","TFCO"
680,685,635,685,8300,"2021-07-06","TFCO"
685,685,640,685,1000,"2021-07-07","TFCO"
640,850,640,685,34100,"2021-07-08","TFCO"
755,795,690,690,41000,"2021-07-09","TFCO"
690,740,690,690,8400,"2021-07-12","TFCO"
690,695,690,690,5100,"2021-07-13","TFCO"
650,730,645,650,21600,"2021-07-14","TFCO"
650,650,610,620,3700,"2021-07-15","TFCO"
600,650,600,650,9200,"2021-07-16","TFCO"
650,650,650,650,7600,"2021-07-19","TFCO"
610,660,610,660,600,"2021-07-21","TFCO"
650,660,650,660,25400,"2021-07-22","TFCO"
620,655,620,655,8300,"2021-07-23","TFCO"
655,670,655,670,200,"2021-07-26","TFCO"
665,665,665,665,100,"2021-07-27","TFCO"
700,700,665,665,2200,"2021-07-28","TFCO"
625,640,625,635,4600,"2021-07-29","TFCO"
670,680,640,640,4400,"2021-07-30","TFCO"
640,640,640,640,0,"2021-08-02","TFCO"
620,690,600,690,3200,"2021-08-03","TFCO"
740,740,660,665,2000,"2021-08-04","TFCO"
675,675,670,670,3300,"2021-08-05","TFCO"
645,665,625,655,20700,"2021-08-06","TFCO"
700,700,610,610,3500,"2021-08-09","TFCO"
660,680,595,605,21200,"2021-08-10","TFCO"
645,650,645,650,8100,"2021-08-12","TFCO"
650,660,650,660,2800,"2021-08-13","TFCO"
660,660,660,660,600,"2021-08-16","TFCO"
615,650,615,650,300,"2021-08-18","TFCO"
650,650,610,645,27200,"2021-08-19","TFCO"
645,645,645,645,0,"2021-08-20","TFCO"
650,650,650,650,5800,"2021-08-23","TFCO"
650,650,650,650,0,"2021-08-24","TFCO"
650,650,650,650,100,"2021-08-25","TFCO"
620,650,620,650,3400,"2021-08-26","TFCO"
650,650,650,650,200,"2021-08-27","TFCO"
630,680,630,680,2600,"2021-08-30","TFCO"
685,685,660,660,12900,"2021-08-31","TFCO"
645,700,645,645,33600,"2021-09-01","TFCO"
645,645,645,645,0,"2021-09-02","TFCO"
650,650,650,650,100,"2021-09-03","TFCO"
700,700,695,700,4500,"2021-09-06","TFCO"
705,740,700,700,3400,"2021-09-07","TFCO"
725,725,665,665,1300,"2021-09-08","TFCO"
665,665,665,665,0,"2021-09-09","TFCO"
660,660,630,630,700,"2021-09-10","TFCO"
650,755,650,665,53500,"2021-09-13","TFCO"
665,665,665,665,0,"2021-09-14","TFCO"
665,665,665,665,0,"2021-09-15","TFCO"
665,665,665,665,0,"2021-09-16","TFCO"
750,830,640,640,256300,"2021-09-17","TFCO"
700,725,650,660,13000,"2021-09-20","TFCO"
660,720,650,650,9300,"2021-09-21","TFCO"
655,690,655,685,2300,"2021-09-22","TFCO"
685,690,645,685,13000,"2021-09-23","TFCO"
680,680,655,680,1200,"2021-09-24","TFCO"
680,680,680,680,100,"2021-09-27","TFCO"
680,720,680,710,1200,"2021-09-28","TFCO"
710,710,665,665,1000,"2021-09-29","TFCO"
665,670,660,660,3000,"2021-09-30","TFCO"
660,660,660,660,0,"2021-10-01","TFCO"
665,665,660,660,2300,"2021-10-04","TFCO"
660,695,660,695,600,"2021-10-05","TFCO"
695,695,695,695,1500,"2021-10-06","TFCO"
695,695,690,695,900,"2021-10-07","TFCO"
695,695,665,665,200,"2021-10-08","TFCO"
650,655,650,650,600,"2021-10-11","TFCO"
650,650,650,650,2400,"2021-10-12","TFCO"
655,695,655,655,700,"2021-10-13","TFCO"
655,655,655,655,0,"2021-10-14","TFCO"
710,790,660,735,3800,"2021-10-15","TFCO"
725,725,685,685,7900,"2021-10-18","TFCO"
685,685,655,655,2000,"2021-10-19","TFCO"
655,730,655,665,24300,"2021-10-21","TFCO"
665,710,665,710,2900,"2021-10-22","TFCO"
700,700,700,700,700,"2021-10-25","TFCO"
665,665,665,665,3400,"2021-10-26","TFCO"
665,665,665,665,2800,"2021-10-27","TFCO"
670,670,670,670,300,"2021-10-28","TFCO"
670,670,670,670,0,"2021-10-29","TFCO"
705,705,675,695,1000,"2021-11-01","TFCO"
745,745,665,665,21400,"2021-11-02","TFCO"
710,710,660,685,4700,"2021-11-03","TFCO"
685,690,685,690,3900,"2021-11-04","TFCO"
700,700,670,670,51200,"2021-11-05","TFCO"
665,710,665,710,3100,"2021-11-08","TFCO"
665,815,665,815,10900,"2021-11-09","TFCO"
815,815,760,760,89200,"2021-11-10","TFCO"
760,760,710,710,74000,"2021-11-11","TFCO"
675,675,675,675,1600,"2021-11-12","TFCO"
675,675,665,670,3300,"2021-11-15","TFCO"
670,725,650,650,21600,"2021-11-16","TFCO"
650,710,650,700,700,"2021-11-17","TFCO"
700,745,675,740,6700,"2021-11-18","TFCO"
740,740,690,690,15500,"2021-11-19","TFCO"
690,690,690,690,2400,"2021-11-22","TFCO"
700,750,670,670,15800,"2021-11-23","TFCO"
725,735,680,700,16700,"2021-11-24","TFCO"
710,735,685,735,43200,"2021-11-25","TFCO"
785,785,685,730,2600,"2021-11-26","TFCO"
730,730,685,725,900,"2021-11-29","TFCO"
725,725,725,725,1400,"2021-11-30","TFCO"
680,680,680,680,1600,"2021-12-01","TFCO"
800,800,690,705,9300,"2021-12-02","TFCO"
700,730,670,730,1300,"2021-12-03","TFCO"
685,720,685,685,1600,"2021-12-06","TFCO"
685,745,685,745,700,"2021-12-07","TFCO"
695,730,695,730,400,"2021-12-08","TFCO"
730,750,730,750,8800,"2021-12-09","TFCO"
740,745,720,735,400,"2021-12-10","TFCO"
720,720,720,720,4800,"2021-12-13","TFCO"
725,725,720,720,800,"2021-12-14","TFCO"
725,750,725,725,1100,"2021-12-15","TFCO"
720,720,720,720,2400,"2021-12-16","TFCO"
720,720,720,720,500,"2021-12-17","TFCO"
720,720,720,720,0,"2021-12-20","TFCO"
720,720,720,720,2100,"2021-12-21","TFCO"
710,710,710,710,2100,"2021-12-22","TFCO"
710,710,710,710,6900,"2021-12-23","TFCO"
710,710,710,710,1000,"2021-12-24","TFCO"
710,710,710,710,0,"2021-12-27","TFCO"
710,710,710,710,0,"2021-12-28","TFCO"
710,710,710,710,0,"2021-12-29","TFCO"
710,710,710,710,0,"2021-12-30","TFCO"
675,675,665,665,900,"2022-01-03","TFCO"
665,690,625,650,20000,"2022-01-04","TFCO"
690,690,690,690,600,"2022-01-05","TFCO"
690,690,690,690,0,"2022-01-06","TFCO"
650,670,650,670,2100,"2022-01-07","TFCO"
650,650,650,650,400,"2022-01-10","TFCO"
650,715,605,715,14100,"2022-01-11","TFCO"
690,690,665,690,2900,"2022-01-12","TFCO"
690,690,690,690,100,"2022-01-13","TFCO"
690,715,685,715,2000,"2022-01-14","TFCO"
710,720,710,720,4900,"2022-01-17","TFCO"
715,715,715,715,100,"2022-01-18","TFCO"
715,715,715,715,0,"2022-01-19","TFCO"
715,715,715,715,0,"2022-01-20","TFCO"
670,715,670,675,4800,"2022-01-21","TFCO"
650,650,650,650,100,"2022-01-24","TFCO"
650,650,650,650,5000,"2022-01-25","TFCO"
650,650,650,650,2500,"2022-01-26","TFCO"
650,650,650,650,200,"2022-01-27","TFCO"
650,650,650,650,3600,"2022-01-28","TFCO"
650,650,650,650,2000,"2022-01-31","TFCO"
650,650,650,650,4400,"2022-02-02","TFCO"
650,650,650,650,100,"2022-02-03","TFCO"
670,670,655,670,1300,"2022-02-04","TFCO"
675,675,650,650,200,"2022-02-07","TFCO"
650,650,650,650,0,"2022-02-08","TFCO"
650,650,650,650,0,"2022-02-09","TFCO"
650,650,650,650,0,"2022-02-10","TFCO"
650,650,650,650,1800,"2022-02-11","TFCO"
675,680,675,675,3800,"2022-02-14","TFCO"
675,675,675,675,0,"2022-02-15","TFCO"
675,675,670,670,300,"2022-02-16","TFCO"
670,670,670,670,0,"2022-02-17","TFCO"
710,710,655,655,400,"2022-02-18","TFCO"
655,710,655,655,2400,"2022-02-21","TFCO"
655,655,655,655,200,"2022-02-22","TFCO"
655,655,655,655,100,"2022-02-23","TFCO"
650,685,650,650,2500,"2022-02-24","TFCO"
650,690,650,670,1600,"2022-02-25","TFCO"
670,670,670,670,0,"2022-03-01","TFCO"
670,670,670,670,0,"2022-03-02","TFCO"
650,650,650,650,1000,"2022-03-04","TFCO"
650,650,650,650,0,"2022-03-07","TFCO"
650,655,650,650,8100,"2022-03-08","TFCO"
650,750,650,725,4000,"2022-03-09","TFCO"
725,725,680,715,1800,"2022-03-10","TFCO"
715,715,715,715,0,"2022-03-11","TFCO"
710,710,670,670,300,"2022-03-14","TFCO"
710,710,650,660,4600,"2022-03-15","TFCO"
725,725,660,660,1600,"2022-03-16","TFCO"
695,700,660,660,3600,"2022-03-17","TFCO"
660,660,660,660,0,"2022-03-18","TFCO"
660,660,660,660,100,"2022-03-21","TFCO"
680,800,680,780,22800,"2022-03-22","TFCO"
780,800,730,730,15300,"2022-03-23","TFCO"
690,705,680,680,8200,"2022-03-24","TFCO"
720,755,655,750,15100,"2022-03-25","TFCO"
750,800,710,765,13500,"2022-03-28","TFCO"
725,765,715,765,1800,"2022-03-29","TFCO"
755,765,755,765,1400,"2022-03-30","TFCO"
745,800,715,765,6800,"2022-03-31","TFCO"
735,765,735,765,1200,"2022-04-01","TFCO"
765,765,715,755,1900,"2022-04-04","TFCO"
745,775,735,775,4200,"2022-04-05","TFCO"
735,775,735,775,200,"2022-04-06","TFCO"
745,790,745,790,1200,"2022-04-07","TFCO"
765,765,765,765,200,"2022-04-08","TFCO"
765,765,765,765,0,"2022-04-11","TFCO"
765,765,765,765,0,"2022-04-12","TFCO"
765,765,765,765,0,"2022-04-13","TFCO"
765,765,765,765,0,"2022-04-14","TFCO"
765,765,740,765,1600,"2022-04-18","TFCO"
765,765,765,765,0,"2022-04-19","TFCO"
765,765,765,765,0,"2022-04-20","TFCO"
795,795,795,795,100,"2022-04-21","TFCO"
795,795,795,795,600,"2022-04-22","TFCO"
795,795,795,795,0,"2022-04-25","TFCO"
795,795,795,795,0,"2022-04-26","TFCO"
795,795,795,795,0,"2022-04-27","TFCO"
795,795,740,795,2400,"2022-04-28","TFCO"
765,785,740,785,4500,"2022-05-09","TFCO"
785,785,785,785,0,"2022-05-10","TFCO"
785,785,785,785,0,"2022-05-11","TFCO"
775,785,775,785,2000,"2022-05-12","TFCO"
785,785,785,785,0,"2022-05-13","TFCO"
785,785,785,785,0,"2022-05-17","TFCO"
785,785,785,785,0,"2022-05-18","TFCO"
785,785,785,785,0,"2022-05-19","TFCO"
785,785,785,785,0,"2022-05-20","TFCO"
785,785,785,785,0,"2022-05-23","TFCO"
785,785,785,785,0,"2022-05-24","TFCO"
740,750,740,750,2100,"2022-05-25","TFCO"
750,750,750,750,0,"2022-05-27","TFCO"
795,795,750,775,2400,"2022-05-30","TFCO"
725,775,725,775,1700,"2022-05-31","TFCO"
775,775,775,775,0,"2022-06-02","TFCO"
730,730,725,725,1300,"2022-06-03","TFCO"
675,755,675,755,11500,"2022-06-06","TFCO"
705,750,705,750,2100,"2022-06-07","TFCO"
750,750,750,750,0,"2022-06-08","TFCO"
750,750,750,750,0,"2022-06-09","TFCO"
750,750,750,750,0,"2022-06-10","TFCO"
750,750,750,750,0,"2022-06-13","TFCO"
750,750,750,750,0,"2022-06-14","TFCO"
750,750,750,750,0,"2022-06-15","TFCO"
745,745,745,745,100,"2022-06-16","TFCO"
745,745,745,745,0,"2022-06-17","TFCO"
745,745,745,745,0,"2022-06-20","TFCO"
725,725,725,725,100,"2022-06-21","TFCO"
725,725,725,725,0,"2022-06-22","TFCO"
725,725,725,725,0,"2022-06-23","TFCO"
725,725,725,725,100,"2022-06-24","TFCO"
725,725,725,725,0,"2022-06-27","TFCO"
725,725,725,725,0,"2022-06-28","TFCO"
725,725,725,725,0,"2022-06-29","TFCO"
725,725,725,725,0,"2022-06-30","TFCO"
725,725,725,725,0,"2022-07-01","TFCO"
675,725,675,725,2300,"2022-07-04","TFCO"
765,765,750,755,300,"2022-07-05","TFCO"
705,715,705,715,1000,"2022-07-06","TFCO"
710,710,710,710,100,"2022-07-07","TFCO"
710,710,710,710,0,"2022-07-08","TFCO"
710,710,710,710,0,"2022-07-11","TFCO"
710,710,710,710,0,"2022-07-12","TFCO"
710,710,710,710,0,"2022-07-13","TFCO"
710,710,710,710,0,"2022-07-14","TFCO"
710,710,710,710,100,"2022-07-15","TFCO"
710,710,710,710,0,"2022-07-18","TFCO"
710,710,710,710,0,"2022-07-19","TFCO"
710,710,710,710,0,"2022-07-20","TFCO"
710,710,710,710,0,"2022-07-21","TFCO"
700,700,700,700,200,"2022-07-22","TFCO"
700,700,700,700,0,"2022-07-25","TFCO"
700,700,700,700,0,"2022-07-26","TFCO"
700,700,700,700,0,"2022-07-27","TFCO"
745,745,680,720,500,"2022-07-28","TFCO"
675,715,675,715,200,"2022-07-29","TFCO"
715,715,710,710,200,"2022-08-01","TFCO"
710,710,710,710,0,"2022-08-02","TFCO"
700,700,700,700,5000,"2022-08-03","TFCO"
700,700,700,700,0,"2022-08-04","TFCO"
700,700,700,700,0,"2022-08-05","TFCO"
660,690,660,690,700,"2022-08-08","TFCO"
695,700,695,700,10600,"2022-08-09","TFCO"
700,700,700,700,1400,"2022-08-10","TFCO"
700,700,700,700,0,"2022-08-11","TFCO"
700,700,700,700,0,"2022-08-12","TFCO"
700,700,695,700,12500,"2022-08-15","TFCO"
700,700,700,700,0,"2022-08-16","TFCO"
700,700,700,700,100,"2022-08-18","TFCO"
680,680,680,680,100,"2022-08-19","TFCO"
680,680,680,680,0,"2022-08-22","TFCO"
680,680,680,680,0,"2022-08-23","TFCO"
700,700,700,700,100,"2022-08-24","TFCO"
695,700,670,700,21600,"2022-08-25","TFCO"
700,700,700,700,11200,"2022-08-26","TFCO"
700,700,700,700,110400,"2022-08-29","TFCO"
690,700,690,700,5000,"2022-08-30","TFCO"
700,700,700,700,0,"2022-08-31","TFCO"
700,700,700,700,20000,"2022-09-01","TFCO"
700,700,700,700,0,"2022-09-02","TFCO"
700,700,700,700,600,"2022-09-05","TFCO"
695,695,695,695,1900,"2022-09-06","TFCO"
695,700,695,700,800,"2022-09-07","TFCO"
700,700,700,700,0,"2022-09-08","TFCO"
700,700,700,700,0,"2022-09-09","TFCO"
700,700,700,700,0,"2022-09-12","TFCO"
700,700,700,700,200,"2022-09-13","TFCO"
695,695,695,695,200,"2022-09-14","TFCO"
700,700,700,700,8000,"2022-09-15","TFCO"
700,700,700,700,100,"2022-09-16","TFCO"
700,700,700,700,0,"2022-09-19","TFCO"
700,700,700,700,100,"2022-09-20","TFCO"
730,745,700,700,2000,"2022-09-21","TFCO"
700,700,700,700,0,"2022-09-22","TFCO"
700,745,695,695,10900,"2022-09-23","TFCO"
695,740,695,695,4200,"2022-09-26","TFCO"
690,700,690,700,200,"2022-09-27","TFCO"
700,700,700,700,0,"2022-09-28","TFCO"
725,725,710,710,500,"2022-09-29","TFCO"
690,690,690,690,400,"2022-09-30","TFCO"
690,690,690,690,0,"2022-10-03","TFCO"
690,690,690,690,600,"2022-10-04","TFCO"
690,690,680,680,100200,"2022-10-05","TFCO"
680,685,680,685,200,"2022-10-06","TFCO"
685,685,685,685,0,"2022-10-07","TFCO"
685,685,685,685,0,"2022-10-10","TFCO"
640,640,640,640,4500,"2022-10-11","TFCO"
640,640,640,640,0,"2022-10-12","TFCO"
640,640,640,640,0,"2022-10-13","TFCO"
640,640,640,640,0,"2022-10-14","TFCO"
640,640,640,640,0,"2022-10-17","TFCO"
640,640,640,640,0,"2022-10-18","TFCO"
640,640,640,640,0,"2022-10-19","TFCO"
640,640,640,640,0,"2022-10-20","TFCO"
640,640,640,640,0,"2022-10-21","TFCO"
640,640,640,640,0,"2022-10-24","TFCO"
650,650,640,640,5800,"2022-10-25","TFCO"
640,640,640,640,0,"2022-10-26","TFCO"
640,640,640,640,0,"2022-10-27","TFCO"
640,640,640,640,0,"2022-10-28","TFCO"
640,640,640,640,0,"2022-10-31","TFCO"
640,660,610,660,700,"2022-11-01","TFCO"
660,660,660,660,400,"2022-11-02","TFCO"
660,660,660,660,0,"2022-11-03","TFCO"
660,660,660,660,0,"2022-11-04","TFCO"
660,660,660,660,0,"2022-11-07","TFCO"
615,625,615,620,500,"2022-11-08","TFCO"
585,585,585,585,100,"2022-11-09","TFCO"
595,595,550,550,200,"2022-11-10","TFCO"
565,570,565,570,700,"2022-11-11","TFCO"
570,570,570,570,0,"2022-11-14","TFCO"
575,590,575,590,200,"2022-11-15","TFCO"
615,645,615,645,600,"2022-11-16","TFCO"
695,695,630,630,3800,"2022-11-17","TFCO"
690,690,690,690,1100,"2022-11-18","TFCO"
690,690,690,690,0,"2022-11-21","TFCO"
690,690,690,690,0,"2022-11-22","TFCO"
690,690,690,690,0,"2022-11-23","TFCO"
690,690,690,690,0,"2022-11-24","TFCO"
690,690,690,690,0,"2022-11-25","TFCO"
610,695,610,695,300,"2022-11-28","TFCO"
695,695,695,695,0,"2022-11-29","TFCO"
660,660,660,660,900,"2022-11-30","TFCO"
695,695,695,695,100,"2022-12-01","TFCO"
695,695,695,695,0,"2022-12-02","TFCO"
695,695,695,695,0,"2022-12-05","TFCO"
695,695,695,695,0,"2022-12-06","TFCO"
695,695,695,695,0,"2022-12-07","TFCO"
695,695,695,695,0,"2022-12-08","TFCO"
695,695,695,695,0,"2022-12-09","TFCO"
695,695,695,695,0,"2022-12-12","TFCO"
695,695,695,695,0,"2022-12-13","TFCO"
695,695,695,695,0,"2022-12-14","TFCO"
695,695,695,695,0,"2022-12-15","TFCO"
695,695,695,695,0,"2022-12-16","TFCO"
695,695,695,695,0,"2022-12-19","TFCO"
655,655,655,655,100,"2022-12-20","TFCO"
655,655,655,655,0,"2022-12-21","TFCO"
655,655,655,655,0,"2022-12-22","TFCO"
655,655,655,655,0,"2022-12-23","TFCO"
655,655,655,655,0,"2022-12-26","TFCO"
685,695,685,695,300,"2022-12-27","TFCO"
690,690,650,650,700,"2022-12-28","TFCO"
650,650,650,650,0,"2022-12-29","TFCO"
650,650,650,650,0,"2022-12-30","TFCO"
630,630,625,625,400,"2023-01-02","TFCO"
630,670,630,670,200,"2023-01-03","TFCO"
670,670,670,670,0,"2023-01-04","TFCO"
670,670,670,670,0,"2023-01-05","TFCO"
670,670,670,670,0,"2023-01-06","TFCO"
670,670,670,670,0,"2023-01-09","TFCO"
670,670,670,670,0,"2023-01-10","TFCO"
670,670,670,670,0,"2023-01-11","TFCO"
670,670,670,670,0,"2023-01-12","TFCO"
670,670,670,670,0,"2023-01-13","TFCO"
670,670,670,670,0,"2023-01-16","TFCO"
670,670,670,670,0,"2023-01-17","TFCO"
670,670,670,670,0,"2023-01-18","TFCO"
670,670,670,670,0,"2023-01-19","TFCO"
670,670,670,670,0,"2023-01-20","TFCO"
665,665,665,665,100,"2023-01-24","TFCO"
665,665,665,665,0,"2023-01-25","TFCO"
665,665,665,665,0,"2023-01-26","TFCO"
665,665,665,665,0,"2023-01-27","TFCO"
665,665,665,665,0,"2023-01-30","TFCO"
665,665,665,665,0,"2023-01-31","TFCO"
665,665,665,665,0,"2023-02-01","TFCO"
665,665,665,665,0,"2023-02-02","TFCO"
665,665,665,665,0,"2023-02-03","TFCO"
640,640,640,640,600,"2023-02-06","TFCO"
640,640,640,640,0,"2023-02-07","TFCO"
640,640,640,640,0,"2023-02-08","TFCO"
640,640,640,640,0,"2023-02-09","TFCO"
640,640,640,640,0,"2023-02-10","TFCO"
600,600,600,600,3200,"2023-02-13","TFCO"
600,600,600,600,0,"2023-02-14","TFCO"
600,600,600,600,0,"2023-02-15","TFCO"
600,600,600,600,0,"2023-02-16","TFCO"
600,600,600,600,0,"2023-02-17","TFCO"
660,660,610,610,800,"2023-02-20","TFCO"
610,610,610,610,0,"2023-02-21","TFCO"
610,610,610,610,200,"2023-02-22","TFCO"
610,610,610,610,0,"2023-02-23","TFCO"
610,610,610,610,0,"2023-02-24","TFCO"
610,610,610,610,0,"2023-02-27","TFCO"
610,610,610,610,0,"2023-02-28","TFCO"
610,610,610,610,100,"2023-03-01","TFCO"
610,610,610,610,0,"2023-03-02","TFCO"
610,610,610,610,100,"2023-03-03","TFCO"
610,610,610,610,0,"2023-03-06","TFCO"
610,610,610,610,100,"2023-03-07","TFCO"
610,610,610,610,200,"2023-03-08","TFCO"
610,610,610,610,0,"2023-03-09","TFCO"
610,610,610,610,100,"2023-03-10","TFCO"
610,670,610,660,3300,"2023-03-13","TFCO"
660,660,660,660,100,"2023-03-14","TFCO"
660,660,660,660,200,"2023-03-15","TFCO"
660,660,660,660,0,"2023-03-16","TFCO"
660,660,660,660,400,"2023-03-17","TFCO"
660,660,660,660,0,"2023-03-20","TFCO"
615,615,615,615,800,"2023-03-21","TFCO"
615,615,615,615,100,"2023-03-24","TFCO"
595,595,595,595,2100,"2023-03-27","TFCO"
595,595,595,595,0,"2023-03-28","TFCO"
595,595,595,595,0,"2023-03-29","TFCO"
595,595,595,595,0,"2023-03-30","TFCO"
595,595,595,595,0,"2023-03-31","TFCO"
595,595,595,595,0,"2023-04-03","TFCO"
595,595,595,595,0,"2023-04-04","TFCO"
595,595,595,595,0,"2023-04-05","TFCO"
595,595,595,595,0,"2023-04-06","TFCO"
595,595,595,595,0,"2023-04-10","TFCO"
595,595,595,595,0,"2023-04-11","TFCO"
595,595,595,595,0,"2023-04-12","TFCO"
595,595,595,595,0,"2023-04-13","TFCO"
595,595,595,595,0,"2023-04-14","TFCO"
595,595,595,595,0,"2023-04-17","TFCO"
595,595,595,595,0,"2023-04-18","TFCO"
595,595,595,595,0,"2023-04-26","TFCO"
595,595,595,595,0,"2023-04-27","TFCO"
595,595,595,595,0,"2023-04-28","TFCO"
595,595,595,595,0,"2023-05-02","TFCO"
595,595,595,595,100,"2023-05-03","TFCO"
595,595,595,595,0,"2023-05-04","TFCO"
595,595,595,595,0,"2023-05-05","TFCO"
595,595,595,595,0,"2023-05-08","TFCO"
605,605,605,605,100,"2023-05-09","TFCO"
665,665,665,665,300,"2023-05-10","TFCO"
665,665,665,665,0,"2023-05-11","TFCO"
635,635,635,635,200,"2023-05-12","TFCO"
635,635,635,635,0,"2023-05-15","TFCO"
635,635,635,635,0,"2023-05-16","TFCO"
635,635,635,635,0,"2023-05-17","TFCO"
635,635,635,635,0,"2023-05-19","TFCO"
635,635,635,635,0,"2023-05-22","TFCO"
635,635,635,635,0,"2023-05-23","TFCO"
635,635,635,635,0,"2023-05-24","TFCO"
635,635,635,635,0,"2023-05-25","TFCO"
635,635,635,635,0,"2023-05-26","TFCO"
650,650,650,650,100,"2023-05-29","TFCO"
650,650,650,650,0,"2023-05-30","TFCO"
650,650,650,650,0,"2023-05-31","TFCO"
645,645,645,645,300,"2023-06-05","TFCO"
645,645,645,645,0,"2023-06-06","TFCO"
635,635,635,635,500,"2023-06-07","TFCO"
635,635,635,635,0,"2023-06-08","TFCO"
635,635,635,635,0,"2023-06-09","TFCO"
635,635,635,635,0,"2023-06-12","TFCO"
635,635,635,635,0,"2023-06-13","TFCO"
635,635,635,635,0,"2023-06-14","TFCO"
635,635,635,635,0,"2023-06-15","TFCO"
635,635,635,635,0,"2023-06-16","TFCO"
635,635,635,635,0,"2023-06-19","TFCO"
635,635,635,635,0,"2023-06-20","TFCO"
635,635,635,635,0,"2023-06-21","TFCO"
635,635,635,635,0,"2023-06-22","TFCO"
635,635,635,635,0,"2023-06-23","TFCO"
635,635,635,635,0,"2023-06-26","TFCO"
635,635,635,635,0,"2023-06-27","TFCO"
635,635,635,635,0,"2023-07-03","TFCO"
635,635,635,635,0,"2023-07-04","TFCO"
635,635,635,635,0,"2023-07-05","TFCO"
635,635,635,635,0,"2023-07-06","TFCO"
635,635,635,635,0,"2023-07-07","TFCO"
635,635,635,635,0,"2023-07-10","TFCO"
635,635,635,635,0,"2023-07-11","TFCO"
635,635,635,635,0,"2023-07-12","TFCO"
635,635,635,635,0,"2023-07-13","TFCO"
635,635,635,635,0,"2023-07-14","TFCO"
635,635,635,635,0,"2023-07-17","TFCO"
635,635,635,635,0,"2023-07-18","TFCO"
635,635,635,635,0,"2023-07-20","TFCO"
635,635,635,635,0,"2023-07-21","TFCO"
635,635,635,635,0,"2023-07-24","TFCO"
635,635,635,635,0,"2023-07-25","TFCO"
635,635,635,635,0,"2023-07-26","TFCO"
635,635,635,635,0,"2023-07-27","TFCO"
635,635,635,635,0,"2023-07-28","TFCO"
635,635,635,635,0,"2023-07-31","TFCO"
680,680,680,680,600,"2023-08-01","TFCO"
680,680,680,680,0,"2023-08-02","TFCO"
680,680,680,680,0,"2023-08-03","TFCO"
680,680,680,680,0,"2023-08-04","TFCO"
680,680,680,680,0,"2023-08-07","TFCO"
680,680,680,680,0,"2023-08-08","TFCO"
680,680,680,680,0,"2023-08-09","TFCO"
680,680,680,680,0,"2023-08-10","TFCO"
680,680,680,680,0,"2023-08-11","TFCO"
680,680,680,680,0,"2023-08-14","TFCO"
680,680,680,680,0,"2023-08-15","TFCO"
680,680,680,680,0,"2023-08-16","TFCO"
680,680,680,680,0,"2023-08-18","TFCO"
680,680,680,680,0,"2023-08-21","TFCO"
680,680,680,680,0,"2023-08-22","TFCO"
680,680,680,680,0,"2023-08-23","TFCO"
680,680,680,680,0,"2023-08-24","TFCO"
680,680,680,680,0,"2023-08-25","TFCO"
680,680,680,680,0,"2023-08-28","TFCO"
680,680,680,680,0,"2023-08-29","TFCO"
680,680,680,680,0,"2023-08-30","TFCO"
680,680,680,680,0,"2023-08-31","TFCO"
680,680,680,680,0,"2023-09-01","TFCO"
680,680,680,680,0,"2023-09-04","TFCO"
680,680,680,680,0,"2023-09-05","TFCO"
680,680,680,680,0,"2023-09-06","TFCO"
680,680,680,680,0,"2023-09-07","TFCO"
680,680,680,680,100,"2023-09-08","TFCO"
680,680,680,680,0,"2023-09-11","TFCO"
680,680,680,680,0,"2023-09-12","TFCO"
680,680,680,680,0,"2023-09-13","TFCO"
680,680,680,680,0,"2023-09-14","TFCO"
680,680,680,680,0,"2023-09-15","TFCO"
680,680,680,680,0,"2023-09-18","TFCO"
680,680,680,680,0,"2023-09-19","TFCO"
680,680,680,680,0,"2023-09-20","TFCO"
680,680,680,680,0,"2023-09-21","TFCO"
680,680,680,680,0,"2023-09-22","TFCO"
680,680,680,680,0,"2023-09-25","TFCO"
680,680,680,680,0,"2023-09-26","TFCO"
680,680,680,680,0,"2023-09-27","TFCO"
680,680,680,680,0,"2023-09-29","TFCO"
680,680,680,680,0,"2023-10-02","TFCO"
680,680,680,680,0,"2023-10-03","TFCO"
680,680,680,680,0,"2023-10-04","TFCO"
680,680,680,680,0,"2023-10-05","TFCO"
680,680,680,680,0,"2023-10-06","TFCO"
680,680,680,680,0,"2023-10-09","TFCO"
680,680,680,680,0,"2023-10-10","TFCO"
680,680,680,680,0,"2023-10-11","TFCO"
680,680,680,680,0,"2023-10-12","TFCO"
680,680,680,680,0,"2023-10-13","TFCO"
680,680,680,680,0,"2023-10-16","TFCO"
680,680,680,680,0,"2023-10-17","TFCO"
680,680,680,680,0,"2023-10-18","TFCO"
680,680,680,680,0,"2023-10-19","TFCO"
680,680,680,680,0,"2023-10-20","TFCO"
680,680,680,680,0,"2023-10-23","TFCO"
680,680,680,680,0,"2023-10-24","TFCO"
680,680,680,680,0,"2023-10-25","TFCO"
680,680,680,680,0,"2023-10-26","TFCO"
680,680,680,680,0,"2023-10-27","TFCO"
680,680,680,680,0,"2023-10-30","TFCO"
680,680,680,680,0,"2023-10-31","TFCO"
680,680,680,680,0,"2023-11-01","TFCO"
680,680,680,680,0,"2023-11-02","TFCO"
680,680,680,680,0,"2023-11-03","TFCO"
680,680,680,680,0,"2023-11-06","TFCO"
680,680,680,680,0,"2023-11-07","TFCO"
680,680,680,680,0,"2023-11-08","TFCO"
680,680,680,680,0,"2023-11-09","TFCO"
680,680,680,680,0,"2023-11-10","TFCO"
680,680,680,680,0,"2023-11-13","TFCO"
680,680,680,680,0,"2023-11-14","TFCO"
680,680,680,680,0,"2023-11-15","TFCO"
680,680,680,680,0,"2023-11-16","TFCO"
680,680,680,680,0,"2023-11-17","TFCO"
680,680,680,680,0,"2023-11-20","TFCO"
670,670,670,670,300,"2023-11-21","TFCO"
670,670,670,670,0,"2023-11-22","TFCO"
670,670,670,670,0,"2023-11-23","TFCO"
670,670,670,670,0,"2023-11-24","TFCO"
670,670,670,670,0,"2023-11-27","TFCO"
670,670,670,670,0,"2023-11-28","TFCO"
670,670,670,670,0,"2023-11-29","TFCO"
670,670,670,670,0,"2023-11-30","TFCO"
670,670,670,670,0,"2023-12-01","TFCO"
670,670,670,670,0,"2023-12-04","TFCO"
670,670,670,670,0,"2023-12-05","TFCO"
670,670,670,670,0,"2023-12-06","TFCO"
670,670,670,670,0,"2023-12-07","TFCO"
670,670,670,670,0,"2023-12-08","TFCO"
670,670,670,670,0,"2023-12-11","TFCO"
670,670,670,670,0,"2023-12-12","TFCO"
670,670,670,670,0,"2023-12-13","TFCO"
670,670,670,670,0,"2023-12-14","TFCO"
670,670,670,670,0,"2023-12-15","TFCO"
670,670,670,670,100,"2023-12-18","TFCO"
670,670,670,670,0,"2023-12-19","TFCO"
670,670,670,670,100,"2023-12-20","TFCO"
670,670,670,670,0,"2023-12-21","TFCO"
670,670,670,670,0,"2023-12-22","TFCO"
670,670,670,670,0,"2023-12-27","TFCO"
670,670,670,670,0,"2023-12-28","TFCO"
670,670,670,670,100,"2023-12-29","TFCO"
670,670,670,670,0,"2024-01-02","TFCO"
670,670,670,670,0,"2024-01-03","TFCO"
670,670,670,670,100,"2024-01-04","TFCO"
670,670,670,670,100,"2024-01-05","TFCO"
670,670,670,670,0,"2024-01-08","TFCO"
670,670,670,670,0,"2024-01-09","TFCO"
670,670,670,670,0,"2024-01-10","TFCO"
670,670,670,670,0,"2024-01-11","TFCO"
670,670,670,670,0,"2024-01-12","TFCO"
665,665,665,665,400,"2024-01-15","TFCO"
665,665,665,665,0,"2024-01-16","TFCO"
665,665,665,665,0,"2024-01-17","TFCO"
665,665,665,665,0,"2024-01-18","TFCO"
665,665,665,665,0,"2024-01-19","TFCO"
665,665,665,665,0,"2024-01-22","TFCO"
665,665,665,665,0,"2024-01-23","TFCO"
665,665,665,665,0,"2024-01-24","TFCO"
665,665,665,665,0,"2024-01-25","TFCO"
665,665,665,665,0,"2024-01-26","TFCO"
665,665,665,665,0,"2024-01-29","TFCO"
665,665,665,665,0,"2024-01-30","TFCO"
665,665,665,665,0,"2024-01-31","TFCO"
665,665,665,665,0,"2024-02-01","TFCO"
665,665,665,665,0,"2024-02-02","TFCO"
665,665,665,665,0,"2024-02-05","TFCO"
665,665,665,665,0,"2024-02-06","TFCO"
665,665,665,665,0,"2024-02-07","TFCO"
665,665,665,665,100,"2024-02-12","TFCO"
665,665,665,665,0,"2024-02-13","TFCO"
665,665,665,665,0,"2024-02-15","TFCO"
665,665,665,665,0,"2024-02-16","TFCO"
665,665,665,665,0,"2024-02-19","TFCO"
665,665,665,665,0,"2024-02-20","TFCO"
665,665,665,665,0,"2024-02-21","TFCO"
665,665,665,665,0,"2024-02-22","TFCO"
665,665,665,665,0,"2024-02-23","TFCO"
665,665,665,665,100,"2024-02-26","TFCO"
665,665,665,665,0,"2024-02-27","TFCO"
665,665,665,665,0,"2024-02-28","TFCO"
665,665,665,665,0,"2024-02-29","TFCO"
665,665,665,665,0,"2024-03-01","TFCO"
665,665,665,665,0,"2024-03-04","TFCO"
665,665,665,665,0,"2024-03-05","TFCO"
665,665,665,665,0,"2024-03-06","TFCO"
665,665,665,665,0,"2024-03-07","TFCO"
665,665,665,665,0,"2024-03-08","TFCO"
665,665,665,665,0,"2024-03-13","TFCO"
665,665,665,665,0,"2024-03-14","TFCO"
665,665,665,665,0,"2024-03-15","TFCO"
660,660,660,660,200,"2024-03-18","TFCO"
655,655,655,655,100,"2024-03-19","TFCO"
650,650,650,650,200,"2024-03-20","TFCO"
650,650,650,650,100,"2024-03-21","TFCO"
650,650,650,650,0,"2024-03-22","TFCO"
650,650,650,650,0,"2024-03-25","TFCO"
650,650,650,650,100,"2024-03-26","TFCO"
650,650,650,650,0,"2024-03-27","TFCO"
650,650,650,650,0,"2024-03-28","TFCO"
645,645,645,645,100,"2024-04-01","TFCO"
645,645,645,645,0,"2024-04-02","TFCO"
645,645,645,645,0,"2024-04-03","TFCO"
645,645,645,645,0,"2024-04-04","TFCO"
645,645,645,645,0,"2024-04-05","TFCO"
645,645,645,645,0,"2024-04-16","TFCO"
645,645,645,645,0,"2024-04-17","TFCO"
645,645,645,645,0,"2024-04-18","TFCO"
645,645,645,645,0,"2024-04-19","TFCO"
645,645,645,645,0,"2024-04-22","TFCO"
645,645,645,645,0,"2024-04-23","TFCO"
645,645,645,645,0,"2024-04-24","TFCO"
645,645,645,645,0,"2024-04-25","TFCO"
645,645,645,645,0,"2024-04-26","TFCO"
645,645,645,645,0,"2024-04-29","TFCO"
645,645,645,645,0,"2024-04-30","TFCO"
645,645,645,645,0,"2024-05-02","TFCO"
645,645,645,645,0,"2024-05-03","TFCO"
645,645,645,645,0,"2024-05-06","TFCO"
645,645,645,645,0,"2024-05-07","TFCO"
645,645,645,645,0,"2024-05-08","TFCO"
645,645,645,645,0,"2024-05-13","TFCO"
645,645,645,645,0,"2024-05-14","TFCO"
645,645,645,645,0,"2024-05-15","TFCO"
645,645,645,645,0,"2024-05-16","TFCO"
645,645,645,645,0,"2024-05-17","TFCO"
645,645,645,645,0,"2024-05-20","TFCO"
645,645,645,645,0,"2024-05-21","TFCO"
645,645,645,645,5700,"2024-05-22","TFCO"
645,645,645,645,0,"2024-05-27","TFCO"
645,645,645,645,0,"2024-05-28","TFCO"
645,645,645,645,400,"2024-05-29","TFCO"
645,645,645,645,0,"2024-05-30","TFCO"
645,645,645,645,5000,"2024-05-31","TFCO"
645,645,645,645,5000,"2024-06-03","TFCO"
645,645,645,645,0,"2024-06-04","TFCO"
645,645,645,645,41000,"2024-06-05","TFCO"
645,645,645,645,100,"2024-06-06","TFCO"
635,635,635,635,4900,"2024-06-07","TFCO"
635,635,635,635,100,"2024-06-10","TFCO"
635,635,635,635,0,"2024-06-11","TFCO"
635,635,635,635,0,"2024-06-12","TFCO"
635,635,635,635,5000,"2024-06-13","TFCO"
635,635,635,635,5000,"2024-06-14","TFCO"
635,635,635,635,0,"2024-06-19","TFCO"
635,635,635,635,0,"2024-06-20","TFCO"
635,635,635,635,0,"2024-06-21","TFCO"
635,635,635,635,0,"2024-06-24","TFCO"
635,635,635,635,3500,"2024-06-25","TFCO"
635,635,635,635,0,"2024-06-26","TFCO"
635,635,635,635,100,"2024-06-27","TFCO"
635,635,635,635,0,"2024-06-28","TFCO"
635,635,635,635,100,"2024-07-01","TFCO"
635,635,635,635,0,"2024-07-02","TFCO"
635,635,635,635,0,"2024-07-03","TFCO"
635,635,635,635,1000,"2024-07-04","TFCO"
635,635,635,635,0,"2024-07-05","TFCO"
635,635,635,635,0,"2024-07-08","TFCO"
635,635,635,635,0,"2024-07-09","TFCO"
635,635,635,635,0,"2024-07-10","TFCO"
635,635,635,635,0,"2024-07-11","TFCO"
635,635,635,635,0,"2024-07-12","TFCO"
635,635,635,635,0,"2024-07-15","TFCO"
635,635,635,635,0,"2024-07-16","TFCO"
635,635,635,635,0,"2024-07-17","TFCO"
635,635,635,635,100,"2024-07-18","TFCO"
635,635,635,635,0,"2024-07-19","TFCO"
635,635,635,635,0,"2024-07-22","TFCO"
635,635,635,635,0,"2024-07-23","TFCO"
635,635,635,635,0,"2024-07-24","TFCO"
635,635,635,635,0,"2024-07-25","TFCO"
635,635,635,635,0,"2024-07-26","TFCO"
635,635,635,635,0,"2024-07-29","TFCO"
635,635,635,635,0,"2024-07-30","TFCO"
635,635,635,635,0,"2024-07-31","TFCO"
635,635,635,635,0,"2024-08-01","TFCO"
635,635,635,635,0,"2024-08-02","TFCO"
635,635,635,635,0,"2024-08-05","TFCO"
635,635,635,635,0,"2024-08-06","TFCO"
635,635,635,635,0,"2024-08-07","TFCO"
635,635,635,635,0,"2024-08-08","TFCO"
635,635,635,635,0,"2024-08-09","TFCO"
635,635,635,635,0,"2024-08-12","TFCO"
635,635,635,635,0,"2024-08-13","TFCO"
635,635,635,635,0,"2024-08-14","TFCO"
635,635,635,635,0,"2024-08-15","TFCO"
635,635,635,635,0,"2024-08-16","TFCO"
635,635,635,635,0,"2024-08-19","TFCO"
635,635,635,635,0,"2024-08-20","TFCO"
635,635,635,635,0,"2024-08-21","TFCO"
635,635,635,635,0,"2024-08-22","TFCO"
635,635,635,635,0,"2024-08-23","TFCO"
635,635,635,635,0,"2024-08-26","TFCO"
635,635,635,635,7700,"2024-08-27","TFCO"
635,635,635,635,0,"2024-08-28","TFCO"
635,635,635,635,2500,"2024-08-29","TFCO"
635,635,635,635,0,"2024-08-30","TFCO"
635,635,635,635,0,"2024-09-02","TFCO"
635,635,635,635,0,"2024-09-03","TFCO"
635,635,635,635,0,"2024-09-04","TFCO"
635,635,635,635,0,"2024-09-05","TFCO"
635,635,635,635,0,"2024-09-06","TFCO"
635,635,635,635,0,"2024-09-09","TFCO"
635,635,635,635,0,"2024-09-10","TFCO"
635,635,635,635,0,"2024-09-11","TFCO"
635,635,635,635,100,"2024-09-12","TFCO"
635,635,635,635,0,"2024-09-13","TFCO"
635,635,635,635,0,"2024-09-17","TFCO"
635,635,635,635,0,"2024-09-18","TFCO"
635,635,635,635,200,"2024-09-19","TFCO"
635,635,635,635,0,"2024-09-20","TFCO"
635,635,635,635,0,"2024-09-23","TFCO"
635,635,635,635,0,"2024-09-24","TFCO"
635,635,635,635,0,"2024-09-25","TFCO"
635,635,635,635,0,"2024-09-26","TFCO"
635,635,635,635,0,"2024-09-27","TFCO"
635,635,635,635,100,"2024-09-30","TFCO"
635,635,635,635,0,"2024-10-01","TFCO"
635,635,635,635,0,"2024-10-02","TFCO"
635,635,635,635,0,"2024-10-03","TFCO"
635,635,635,635,0,"2024-10-04","TFCO"
635,635,635,635,0,"2024-10-07","TFCO"
635,635,635,635,0,"2024-10-08","TFCO"
635,635,635,635,0,"2024-10-09","TFCO"
635,635,635,635,0,"2024-10-10","TFCO"
635,635,635,635,0,"2024-10-11","TFCO"
635,635,635,635,0,"2024-10-14","TFCO"
635,635,635,635,0,"2024-10-15","TFCO"
635,635,635,635,0,"2024-10-16","TFCO"
635,635,635,635,0,"2024-10-17","TFCO"
635,635,635,635,200,"2024-10-18","TFCO"
635,635,635,635,0,"2024-10-21","TFCO"
635,635,635,635,0,"2024-10-22","TFCO"
635,635,635,635,0,"2024-10-23","TFCO"
635,635,635,635,0,"2024-10-24","TFCO"
635,635,635,635,0,"2024-10-25","TFCO"
635,635,635,635,0,"2024-10-28","TFCO"
635,635,635,635,0,"2024-10-29","TFCO"
635,635,635,635,0,"2024-10-30","TFCO"
635,635,635,635,0,"2024-10-31","TFCO"
635,635,635,635,0,"2024-11-01","TFCO"
635,635,635,635,0,"2024-11-04","TFCO"
635,635,635,635,0,"2024-11-05","TFCO"
635,635,635,635,0,"2024-11-06","TFCO"
635,635,635,635,0,"2024-11-07","TFCO"
635,635,635,635,0,"2024-11-08","TFCO"
635,635,635,635,0,"2024-11-11","TFCO"
635,635,635,635,0,"2024-11-12","TFCO"
635,635,635,635,0,"2024-11-13","TFCO"
635,635,635,635,0,"2024-11-14","TFCO"
635,635,635,635,0,"2024-11-15","TFCO"
635,635,635,635,0,"2024-11-18","TFCO"
635,635,635,635,0,"2024-11-19","TFCO"
635,635,635,635,0,"2024-11-20","TFCO"
635,635,635,635,0,"2024-11-21","TFCO"
635,635,635,635,0,"2024-11-22","TFCO"
635,635,635,635,0,"2024-11-25","TFCO"
635,635,635,635,0,"2024-11-26","TFCO"
635,635,635,635,0,"2024-11-28","TFCO"
635,635,635,635,0,"2024-11-29","TFCO"
635,635,635,635,200,"2024-12-02","TFCO"
635,635,635,635,0,"2024-12-03","TFCO"
635,635,635,635,0,"2024-12-04","TFCO"
635,635,635,635,0,"2024-12-05","TFCO"
635,635,635,635,0,"2024-12-06","TFCO"
635,635,635,635,0,"2024-12-09","TFCO"
635,635,635,635,0,"2024-12-10","TFCO"
635,635,635,635,0,"2024-12-11","TFCO"
635,635,635,635,0,"2024-12-12","TFCO"
635,635,635,635,0,"2024-12-13","TFCO"
635,635,635,635,0,"2024-12-16","TFCO"
635,635,635,635,0,"2024-12-17","TFCO"
635,635,635,635,0,"2024-12-18","TFCO"
635,635,635,635,0,"2024-12-19","TFCO"
635,635,635,635,0,"2024-12-20","TFCO"
635,635,635,635,0,"2024-12-23","TFCO"
635,635,635,635,0,"2024-12-24","TFCO"
635,635,635,635,0,"2024-12-27","TFCO"
635,635,635,635,0,"2024-12-30","TFCO"
635,635,635,635,0,"2025-01-02","TFCO"
635,635,635,635,0,"2025-01-03","TFCO"
635,635,635,635,0,"2025-01-06","TFCO"
635,635,635,635,0,"2025-01-07","TFCO"
635,635,635,635,0,"2025-01-08","TFCO"
635,635,635,635,0,"2025-01-09","TFCO"
635,635,635,635,0,"2025-01-10","TFCO"
635,635,635,635,0,"2025-01-13","TFCO"
635,635,635,635,0,"2025-01-14","TFCO"
635,635,635,635,0,"2025-01-15","TFCO"
635,635,635,635,0,"2025-01-16","TFCO"
635,635,635,635,0,"2025-01-17","TFCO"
635,635,635,635,0,"2025-01-20","TFCO"
590,590,590,590,1500,"2025-01-21","TFCO"
590,590,590,590,0,"2025-01-22","TFCO"
535,545,535,545,1100,"2025-01-23","TFCO"
545,545,545,545,0,"2025-01-24","TFCO"
492,492,492,492,1000,"2025-01-30","TFCO"
492,492,492,492,0,"2025-01-31","TFCO"
492,492,492,492,0,"2025-02-03","TFCO"
492,492,492,492,0,"2025-02-04","TFCO"
492,492,492,492,0,"2025-02-05","TFCO"
492,492,492,492,0,"2025-02-06","TFCO"
492,492,492,492,0,"2025-02-07","TFCO"
492,492,492,492,0,"2025-02-10","TFCO"
492,492,492,492,0,"2025-02-11","TFCO"
492,492,492,492,100,"2025-02-12","TFCO"
492,492,492,492,0,"2025-02-13","TFCO"
492,492,492,492,0,"2025-02-14","TFCO"
492,492,492,492,0,"2025-02-17","TFCO"
492,492,492,492,0,"2025-02-18","TFCO"
492,492,492,492,0,"2025-02-19","TFCO"
492,492,492,492,0,"2025-02-20","TFCO"
492,492,492,492,0,"2025-02-21","TFCO"
492,492,492,492,0,"2025-02-24","TFCO"
492,492,492,492,0,"2025-02-25","TFCO"
492,492,492,492,0,"2025-02-26","TFCO"
492,492,492,492,0,"2025-02-27","TFCO"
492,492,492,492,0,"2025-02-28","TFCO"
492,494,492,494,900,"2025-03-03","TFCO"
494,494,494,494,100,"2025-03-04","TFCO"