"Open","High","Low","Close","Volume","Date","Emiten"
127.173606872559,127.173606872559,127.173606872559,127.173606872559,1179490,"2007-01-02","TRIM"
127.173606872559,129.717086791992,127.173606872559,127.173606872559,1792824,"2007-01-03","TRIM"
127.173606872559,127.173606872559,127.173606872559,127.173606872559,82564,"2007-01-04","TRIM"
130.564910888672,130.564910888672,127.173606872559,130.564910888672,4,"2007-01-05","TRIM"
133.108383178711,137.347503662109,129.717086791992,133.108383178711,4,"2007-01-08","TRIM"
137.347503662109,144.130096435547,134.80403137207,137.347503662109,4,"2007-01-09","TRIM"
135.65185546875,135.65185546875,135.65185546875,135.65185546875,4,"2007-01-10","TRIM"
134.80403137207,135.65185546875,133.956207275391,134.80403137207,4,"2007-01-11","TRIM"
128.869262695312,135.65185546875,128.021438598633,128.869262695312,4,"2007-01-12","TRIM"
133.108383178711,133.956207275391,130.564910888672,133.108383178711,4,"2007-01-15","TRIM"
133.108383178711,133.108383178711,132.260559082031,133.108383178711,4,"2007-01-16","TRIM"
134.80403137207,135.65185546875,132.260559082031,134.80403137207,4,"2007-01-17","TRIM"
132.260559082031,134.80403137207,132.260559082031,132.260559082031,4,"2007-01-18","TRIM"
133.108383178711,136.49967956543,132.260559082031,133.108383178711,26601037,"2007-01-19","TRIM"
133.108383178711,133.956207275391,132.260559082031,133.108383178711,4,"2007-01-22","TRIM"
132.260559082031,133.108383178711,132.260559082031,132.260559082031,2716365,"2007-01-23","TRIM"
132.260559082031,132.260559082031,132.260559082031,132.260559082031,5624987,"2007-01-24","TRIM"
130.564910888672,132.260559082031,130.564910888672,130.564910888672,4,"2007-01-25","TRIM"
131.412734985352,131.412734985352,130.564910888672,131.412734985352,4,"2007-01-26","TRIM"
133.108383178711,133.956207275391,133.108383178711,133.108383178711,1829978,"2007-01-29","TRIM"
133.108383178711,137.347503662109,133.108383178711,133.108383178711,4,"2007-01-30","TRIM"
133.956207275391,134.80403137207,133.108383178711,133.956207275391,13992289,"2007-01-31","TRIM"
131.412734985352,133.956207275391,131.412734985352,131.412734985352,4,"2007-02-01","TRIM"
132.260559082031,133.956207275391,133.108383178711,132.260559082031,4,"2007-02-02","TRIM"
131.412734985352,132.260559082031,131.412734985352,131.412734985352,4,"2007-02-05","TRIM"
131.412734985352,131.412734985352,131.412734985352,131.412734985352,2636160,"2007-02-06","TRIM"
129.717086791992,131.412734985352,128.869262695312,129.717086791992,4,"2007-02-07","TRIM"
129.717086791992,131.412734985352,129.717086791992,129.717086791992,4,"2007-02-08","TRIM"
129.717086791992,129.717086791992,129.717086791992,129.717086791992,309616,"2007-02-09","TRIM"
127.173606872559,128.869262695312,127.173606872559,127.173606872559,4,"2007-02-12","TRIM"
127.173606872559,127.173606872559,127.173606872559,127.173606872559,471796,"2007-02-13","TRIM"
128.869262695312,128.869262695312,127.173606872559,128.869262695312,4,"2007-02-14","TRIM"
132.260559082031,133.108383178711,129.717086791992,132.260559082031,4,"2007-02-15","TRIM"
133.108383178711,133.108383178711,132.260559082031,133.108383178711,4,"2007-02-16","TRIM"
132.260559082031,132.260559082031,132.260559082031,132.260559082031,3366264,"2007-02-19","TRIM"
132.260559082031,132.260559082031,130.564910888672,132.260559082031,4,"2007-02-20","TRIM"
131.412734985352,133.108383178711,130.564910888672,131.412734985352,4,"2007-02-21","TRIM"
131.412734985352,131.412734985352,131.412734985352,131.412734985352,46724906,"2007-02-22","TRIM"
131.412734985352,131.412734985352,131.412734985352,131.412734985352,3525495,"2007-02-23","TRIM"
132.260559082031,132.260559082031,131.412734985352,132.260559082031,4,"2007-02-26","TRIM"
131.412734985352,132.260559082031,131.412734985352,131.412734985352,4,"2007-02-27","TRIM"
128.021438598633,128.869262695312,125.477958679199,128.021438598633,4,"2007-02-28","TRIM"
128.869262695312,129.717086791992,128.869262695312,128.869262695312,4,"2007-03-01","TRIM"
128.021438598633,128.869262695312,128.021438598633,128.021438598633,4,"2007-03-02","TRIM"
123.78231048584,127.173606872559,123.78231048584,123.78231048584,4,"2007-03-05","TRIM"
125.477958679199,126.325782775879,125.477958679199,125.477958679199,4,"2007-03-06","TRIM"
124.63013458252,124.63013458252,124.63013458252,124.63013458252,147436,"2007-03-07","TRIM"
126.325782775879,127.173606872559,126.325782775879,126.325782775879,4,"2007-03-08","TRIM"
122.08666229248,122.93448638916,120.391014099121,122.08666229248,4437831,"2007-03-09","TRIM"
123.78231048584,123.78231048584,122.93448638916,123.78231048584,4,"2007-03-12","TRIM"
122.93448638916,123.78231048584,122.93448638916,122.93448638916,4,"2007-03-13","TRIM"
122.93448638916,122.93448638916,121.238838195801,122.93448638916,4,"2007-03-14","TRIM"
122.93448638916,123.78231048584,121.238838195801,122.93448638916,2370774,"2007-03-15","TRIM"
122.93448638916,122.93448638916,122.93448638916,122.93448638916,485949,"2007-03-16","TRIM"
122.93448638916,123.78231048584,121.238838195801,122.93448638916,4,"2007-03-20","TRIM"
122.93448638916,123.78231048584,122.93448638916,122.93448638916,4,"2007-03-21","TRIM"
123.78231048584,123.78231048584,123.78231048584,123.78231048584,360334,"2007-03-22","TRIM"
123.78231048584,123.78231048584,123.78231048584,123.78231048584,369180,"2007-03-23","TRIM"
122.93448638916,123.78231048584,122.93448638916,122.93448638916,4,"2007-03-26","TRIM"
123.78231048584,124.63013458252,123.78231048584,123.78231048584,667001,"2007-03-27","TRIM"
125.477958679199,125.477958679199,124.63013458252,125.477958679199,4,"2007-03-28","TRIM"
127.173606872559,127.173606872559,124.63013458252,127.173606872559,4,"2007-03-29","TRIM"
127.173606872559,127.173606872559,127.173606872559,127.173606872559,1179490,"2007-03-30","TRIM"
127.173606872559,129.717086791992,126.325782775879,127.173606872559,4565805,"2007-04-02","TRIM"
127.173606872559,129.717086791992,127.173606872559,127.173606872559,3846906,"2007-04-03","TRIM"
127.173606872559,127.173606872559,127.173606872559,127.173606872559,3274264,"2007-04-04","TRIM"
127.173606872559,127.173606872559,127.173606872559,127.173606872559,4903729,"2007-04-05","TRIM"
132.260559082031,133.108383178711,128.869262695312,132.260559082031,4,"2007-04-09","TRIM"
129.717086791992,133.108383178711,129.717086791992,129.717086791992,4,"2007-04-10","TRIM"
130.564910888672,130.564910888672,130.564910888672,130.564910888672,2957571,"2007-04-11","TRIM"
130.564910888672,134.80403137207,129.717086791992,130.564910888672,4,"2007-04-12","TRIM"
128.869262695312,130.564910888672,128.869262695312,128.869262695312,4,"2007-04-13","TRIM"
131.412734985352,132.260559082031,129.717086791992,131.412734985352,4,"2007-04-16","TRIM"
131.412734985352,133.108383178711,129.717086791992,131.412734985352,14462906,"2007-04-17","TRIM"
130.564910888672,132.260559082031,129.717086791992,130.564910888672,4,"2007-04-18","TRIM"
128.021438598633,131.412734985352,128.021438598633,128.021438598633,4,"2007-04-19","TRIM"
128.869262695312,129.717086791992,128.869262695312,129.717086791992,3284879,"2007-04-20","TRIM"
132.260559082031,133.956207275391,129.717086791992,132.260559082031,4,"2007-04-23","TRIM"
133.956207275391,133.956207275391,132.260559082031,133.956207275391,4,"2007-04-24","TRIM"
134.80403137207,135.65185546875,133.108383178711,134.80403137207,4,"2007-04-25","TRIM"
136.49967956543,136.49967956543,133.956207275391,136.49967956543,4,"2007-04-26","TRIM"
136.49967956543,138.195327758789,133.956207275391,136.49967956543,4,"2007-04-27","TRIM"
139.890975952148,140.738800048828,137.347503662109,139.890975952148,4,"2007-04-30","TRIM"
140.738800048828,142.434448242188,139.890975952148,140.738800048828,9217124,"2007-05-01","TRIM"
140.738800048828,156.847457885742,139.890975952148,150.912689208984,38231399,"2007-05-02","TRIM"
153.456161499023,169.564804077148,153.456161499023,165.32568359375,149152997,"2007-05-03","TRIM"
178.043045043945,181.434341430664,170.412628173828,178.043045043945,4,"2007-05-04","TRIM"
186.521286010742,194.999526977539,182.282165527344,186.521286010742,4,"2007-05-07","TRIM"
182.282165527344,190.760406494141,178.043045043945,182.282165527344,4,"2007-05-08","TRIM"
182.282165527344,186.521286010742,173.803924560547,182.282165527344,93006914,"2007-05-09","TRIM"
190.760406494141,190.760406494141,178.043045043945,190.760406494141,4,"2007-05-10","TRIM"
194.999526977539,199.238647460938,182.282165527344,194.999526977539,4,"2007-05-11","TRIM"
194.999526977539,199.238647460938,194.999526977539,194.999526977539,104429685,"2007-05-14","TRIM"
199.238647460938,199.238647460938,190.760406494141,199.238647460938,4,"2007-05-15","TRIM"
199.238647460938,199.238647460938,194.999526977539,199.238647460938,4,"2007-05-16","TRIM"
190.760406494141,190.760406494141,190.760406494141,190.760406494141,19272866,"2007-05-21","TRIM"
182.282165527344,190.760406494141,182.282165527344,182.282165527344,4,"2007-05-22","TRIM"
186.521286010742,190.760406494141,182.282165527344,186.521286010742,4,"2007-05-23","TRIM"
186.521286010742,194.999526977539,186.521286010742,186.521286010742,23202927,"2007-05-24","TRIM"
186.521286010742,220.43424987793,186.521286010742,216.195129394531,168254248,"2007-05-25","TRIM"
211.956008911133,224.673370361328,207.716888427734,211.956008911133,4,"2007-05-28","TRIM"
220.43424987793,271.3037109375,220.43424987793,262.825469970703,269110079,"2007-05-29","TRIM"
262.825469970703,279.781951904297,245.86897277832,254.347213745117,244811995,"2007-05-30","TRIM"
262.825469970703,271.3037109375,245.86897277832,245.86897277832,71580889,"2007-05-31","TRIM"
245.86897277832,258.586334228516,241.629852294922,245.86897277832,4,"2007-06-04","TRIM"
254.347213745117,271.3037109375,241.629852294922,254.347213745117,57346214,"2007-06-05","TRIM"
267.064575195312,288.260192871094,258.586334228516,267.064575195312,4,"2007-06-06","TRIM"
267.064575195312,275.542816162109,262.825469970703,267.064575195312,44856594,"2007-06-07","TRIM"
258.586334228516,262.825469970703,254.347213745117,258.586334228516,4,"2007-06-08","TRIM"
258.586334228516,262.825469970703,254.347213745117,258.586334228516,16874373,"2007-06-11","TRIM"
254.347213745117,262.825469970703,250.108093261719,254.347213745117,4,"2007-06-12","TRIM"
250.108093261719,254.347213745117,245.86897277832,250.108093261719,7390094,"2007-06-13","TRIM"
241.629852294922,250.108093261719,233.151611328125,241.629852294922,4,"2007-06-14","TRIM"
241.629852294922,254.347213745117,241.629852294922,254.347213745117,9111560,"2007-06-15","TRIM"
254.347213745117,258.586334228516,254.347213745117,254.347213745117,15502626,"2007-06-18","TRIM"
262.825469970703,267.064575195312,254.347213745117,262.825469970703,4,"2007-06-19","TRIM"
262.825469970703,267.064575195312,258.586334228516,262.825469970703,17499503,"2007-06-20","TRIM"
262.825469970703,262.825469970703,258.586334228516,262.825469970703,5998296,"2007-06-21","TRIM"
258.586334228516,258.586334228516,250.108093261719,258.586334228516,4257958,"2007-06-22","TRIM"
254.347213745117,254.347213745117,250.108093261719,254.347213745117,1598208,"2007-06-25","TRIM"
250.108093261719,250.108093261719,250.108093261719,250.108093261719,544924,"2007-06-26","TRIM"
245.86897277832,250.108093261719,241.629852294922,245.86897277832,4,"2007-06-27","TRIM"
241.629852294922,245.86897277832,237.390731811523,241.629852294922,4,"2007-06-28","TRIM"
241.629852294922,245.86897277832,237.390731811523,241.629852294922,1556337,"2007-06-29","TRIM"
250.108093261719,254.347213745117,241.629852294922,250.108093261719,4,"2007-07-02","TRIM"
254.347213745117,258.586334228516,245.86897277832,254.347213745117,4,"2007-07-03","TRIM"
254.347213745117,258.586334228516,250.108093261719,254.347213745117,4,"2007-07-04","TRIM"
258.586334228516,258.586334228516,245.86897277832,258.586334228516,4,"2007-07-05","TRIM"
267.064575195312,267.064575195312,254.347213745117,267.064575195312,4,"2007-07-06","TRIM"
275.542816162109,275.542816162109,267.064575195312,275.542816162109,4,"2007-07-09","TRIM"
271.3037109375,296.738433837891,271.3037109375,296.738433837891,65916978,"2007-07-10","TRIM"
288.260192871094,296.738433837891,284.021057128906,288.260192871094,4,"2007-07-11","TRIM"
288.260192871094,288.260192871094,267.064575195312,271.3037109375,20856331,"2007-07-12","TRIM"
267.064575195312,284.021057128906,262.825469970703,267.064575195312,4,"2007-07-13","TRIM"
267.064575195312,267.064575195312,262.825469970703,267.064575195312,25523573,"2007-07-16","TRIM"
271.3037109375,275.542816162109,267.064575195312,271.3037109375,4,"2007-07-17","TRIM"
271.3037109375,271.3037109375,267.064575195312,271.3037109375,2828417,"2007-07-18","TRIM"
267.064575195312,271.3037109375,267.064575195312,267.064575195312,4,"2007-07-19","TRIM"
267.064575195312,267.064575195312,262.825469970703,267.064575195312,4,"2007-07-20","TRIM"
267.064575195312,271.3037109375,267.064575195312,271.3037109375,8554251,"2007-07-23","TRIM"
271.3037109375,271.3037109375,262.825469970703,267.064575195312,3855752,"2007-07-24","TRIM"
267.064575195312,279.781951904297,262.825469970703,271.3037109375,13269852,"2007-07-25","TRIM"
275.542816162109,275.542816162109,262.825469970703,271.3037109375,2332441,"2007-07-26","TRIM"
258.586334228516,267.064575195312,258.586334228516,262.825469970703,38331655,"2007-07-27","TRIM"
267.064575195312,267.064575195312,262.825469970703,262.825469970703,34160979,"2007-07-30","TRIM"
267.064575195312,271.3037109375,262.825469970703,271.3037109375,4886627,"2007-07-31","TRIM"
262.825469970703,267.064575195312,254.347213745117,262.825469970703,4,"2007-08-01","TRIM"
258.586334228516,262.825469970703,254.347213745117,258.586334228516,4,"2007-08-02","TRIM"
258.586334228516,262.825469970703,254.347213745117,258.586334228516,4,"2007-08-03","TRIM"
271.3037109375,271.3037109375,237.390731811523,237.390731811523,12950210,"2007-08-06","TRIM"
237.390731811523,237.390731811523,211.956008911133,220.43424987793,13150134,"2007-08-07","TRIM"
216.195129394531,241.629852294922,216.195129394531,237.390731811523,6609861,"2007-08-08","TRIM"
241.629852294922,250.108093261719,237.390731811523,241.629852294922,4,"2007-08-09","TRIM"
233.151611328125,233.151611328125,216.195129394531,233.151611328125,7143581,"2007-08-10","TRIM"
233.151611328125,233.151611328125,228.912490844727,233.151611328125,4,"2007-08-13","TRIM"
233.151611328125,237.390731811523,228.912490844727,233.151611328125,4,"2007-08-14","TRIM"
228.912490844727,233.151611328125,211.956008911133,216.195129394531,15982089,"2007-08-15","TRIM"
207.716888427734,207.716888427734,186.521286010742,190.760406494141,12055567,"2007-08-16","TRIM"
199.238647460938,220.43424987793,199.238647460938,211.956008911133,4485010,"2007-08-20","TRIM"
207.716888427734,211.956008911133,207.716888427734,207.716888427734,4,"2007-08-21","TRIM"
207.716888427734,211.956008911133,207.716888427734,207.716888427734,2170261,"2007-08-22","TRIM"
216.195129394531,224.673370361328,216.195129394531,216.195129394531,4,"2007-08-23","TRIM"
216.195129394531,220.43424987793,211.956008911133,216.195129394531,1088669,"2007-08-24","TRIM"
220.43424987793,224.673370361328,220.43424987793,220.43424987793,3226494,"2007-08-27","TRIM"
216.195129394531,216.195129394531,211.956008911133,216.195129394531,4,"2007-08-28","TRIM"
203.477767944336,216.195129394531,203.477767944336,216.195129394531,290154,"2007-08-29","TRIM"
228.912490844727,228.912490844727,216.195129394531,216.195129394531,2417954,"2007-08-30","TRIM"
220.43424987793,220.43424987793,211.956008911133,220.43424987793,4,"2007-08-31","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,210538,"2007-09-03","TRIM"
220.43424987793,224.673370361328,220.43424987793,220.43424987793,1014951,"2007-09-04","TRIM"
220.43424987793,224.673370361328,220.43424987793,220.43424987793,4,"2007-09-05","TRIM"
220.43424987793,220.43424987793,211.956008911133,220.43424987793,4,"2007-09-06","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,3,"2007-09-07","TRIM"
211.956008911133,228.912490844727,211.956008911133,228.912490844727,1618850,"2007-09-10","TRIM"
233.151611328125,237.390731811523,228.912490844727,233.151611328125,4,"2007-09-11","TRIM"
233.151611328125,233.151611328125,233.151611328125,233.151611328125,1232567,"2007-09-12","TRIM"
228.912490844727,228.912490844727,228.912490844727,228.912490844727,530770,"2007-09-13","TRIM"
228.912490844727,228.912490844727,228.912490844727,228.912490844727,342052,"2007-09-14","TRIM"
233.151611328125,233.151611328125,228.912490844727,233.151611328125,4,"2007-09-17","TRIM"
228.912490844727,228.912490844727,224.673370361328,228.912490844727,932976,"2007-09-18","TRIM"
228.912490844727,233.151611328125,228.912490844727,228.912490844727,846284,"2007-09-19","TRIM"
228.912490844727,228.912490844727,228.912490844727,228.912490844727,979566,"2007-09-20","TRIM"
228.912490844727,228.912490844727,224.673370361328,228.912490844727,258308,"2007-09-21","TRIM"
233.151611328125,237.390731811523,228.912490844727,233.151611328125,2155517,"2007-09-24","TRIM"
233.151611328125,237.390731811523,228.912490844727,233.151611328125,4,"2007-09-25","TRIM"
233.151611328125,233.151611328125,233.151611328125,233.151611328125,1934363,"2007-09-26","TRIM"
237.390731811523,241.629852294922,237.390731811523,237.390731811523,929438,"2007-09-27","TRIM"
237.390731811523,245.86897277832,237.390731811523,237.390731811523,6372784,"2007-09-28","TRIM"
237.390731811523,237.390731811523,233.151611328125,237.390731811523,4,"2007-10-01","TRIM"
237.390731811523,250.108093261719,237.390731811523,245.86897277832,19666226,"2007-10-02","TRIM"
241.629852294922,250.108093261719,237.390731811523,241.629852294922,4,"2007-10-03","TRIM"
241.629852294922,245.86897277832,241.629852294922,241.629852294922,4,"2007-10-04","TRIM"
241.629852294922,245.86897277832,241.629852294922,241.629852294922,522514,"2007-10-05","TRIM"
250.108093261719,271.3037109375,250.108093261719,267.064575195312,27607142,"2007-10-08","TRIM"
262.825469970703,284.021057128906,262.825469970703,279.781951904297,43736078,"2007-10-09","TRIM"
292.499298095703,292.499298095703,279.781951904297,292.499298095703,4,"2007-10-10","TRIM"
292.499298095703,296.738433837891,288.260192871094,292.499298095703,61066325,"2007-10-11","TRIM"
288.260192871094,292.499298095703,284.021057128906,292.499298095703,58159472,"2007-10-17","TRIM"
284.021057128906,292.499298095703,284.021057128906,284.021057128906,4,"2007-10-18","TRIM"
284.021057128906,284.021057128906,275.542816162109,284.021057128906,1975056,"2007-10-19","TRIM"
262.825469970703,271.3037109375,258.586334228516,258.586334228516,2610801,"2007-10-22","TRIM"
262.825469970703,271.3037109375,262.825469970703,271.3037109375,1700824,"2007-10-23","TRIM"
267.064575195312,271.3037109375,262.825469970703,267.064575195312,4,"2007-10-24","TRIM"
267.064575195312,267.064575195312,267.064575195312,267.064575195312,241795,"2007-10-25","TRIM"
271.3037109375,288.260192871094,271.3037109375,288.260192871094,23631671,"2007-10-26","TRIM"
292.499298095703,334.890502929688,292.499298095703,330.651397705078,94054891,"2007-10-29","TRIM"
330.651397705078,343.368743896484,326.412261962891,339.129608154297,4,"2007-10-30","TRIM"
330.651397705078,339.129608154297,326.412261962891,330.651397705078,24705597,"2007-10-31","TRIM"
322.173156738281,334.890502929688,322.173156738281,322.173156738281,4,"2007-11-01","TRIM"
322.173156738281,322.173156738281,313.694915771484,322.173156738281,4,"2007-11-02","TRIM"
305.216674804688,313.694915771484,305.216674804688,313.694915771484,5746475,"2007-11-05","TRIM"
305.216674804688,305.216674804688,305.216674804688,305.216674804688,1091028,"2007-11-06","TRIM"
296.738433837891,296.738433837891,271.3037109375,296.738433837891,778463,"2007-11-07","TRIM"
271.3037109375,288.260192871094,271.3037109375,288.260192871094,38333,"2007-11-08","TRIM"
279.781951904297,279.781951904297,271.3037109375,275.542816162109,294872,"2007-11-09","TRIM"
279.781951904297,279.781951904297,275.542816162109,279.781951904297,4,"2007-11-12","TRIM"
275.542816162109,296.738433837891,275.542816162109,292.499298095703,127974,"2007-11-13","TRIM"
309.455780029297,322.173156738281,309.455780029297,317.934020996094,20092612,"2007-11-14","TRIM"
313.694915771484,317.934020996094,313.694915771484,313.694915771484,4,"2007-11-15","TRIM"
313.694915771484,313.694915771484,313.694915771484,313.694915771484,0,"2007-11-16","TRIM"
313.694915771484,305.216674804688,296.738433837891,296.738433837891,4,"2007-11-19","TRIM"
296.738433837891,288.260192871094,279.781951904297,279.781951904297,4,"2007-11-20","TRIM"
279.781951904297,279.781951904297,279.781951904297,279.781951904297,0,"2007-11-21","TRIM"
279.781951904297,279.781951904297,279.781951904297,279.781951904297,1,"2007-11-22","TRIM"
292.499298095703,292.499298095703,288.260192871094,292.499298095703,4,"2007-11-23","TRIM"
292.499298095703,292.499298095703,292.499298095703,292.499298095703,94359,"2007-11-26","TRIM"
284.021057128906,288.260192871094,284.021057128906,284.021057128906,4,"2007-11-27","TRIM"
279.781951904297,284.021057128906,279.781951904297,279.781951904297,4,"2007-11-28","TRIM"
279.781951904297,288.260192871094,271.3037109375,279.781951904297,281308,"2007-11-29","TRIM"
284.021057128906,284.021057128906,284.021057128906,284.021057128906,188718,"2007-11-30","TRIM"
284.021057128906,284.021057128906,284.021057128906,284.021057128906,4,"2007-12-03","TRIM"
279.781951904297,288.260192871094,275.542816162109,279.781951904297,4,"2007-12-04","TRIM"
296.738433837891,296.738433837891,284.021057128906,296.738433837891,4,"2007-12-05","TRIM"
292.499298095703,292.499298095703,288.260192871094,292.499298095703,4,"2007-12-06","TRIM"
288.260192871094,288.260192871094,288.260192871094,288.260192871094,60153,"2007-12-07","TRIM"
288.260192871094,288.260192871094,288.260192871094,288.260192871094,176923,"2007-12-10","TRIM"
284.021057128906,284.021057128906,284.021057128906,284.021057128906,5897,"2007-12-11","TRIM"
284.021057128906,284.021057128906,284.021057128906,284.021057128906,3,"2007-12-12","TRIM"
279.781951904297,284.021057128906,275.542816162109,279.781951904297,1157079,"2007-12-13","TRIM"
279.781951904297,279.781951904297,262.825469970703,262.825469970703,6487,"2007-12-14","TRIM"
258.586334228516,267.064575195312,258.586334228516,258.586334228516,4,"2007-12-17","TRIM"
258.586334228516,262.825469970703,258.586334228516,262.825469970703,1879517,"2007-12-18","TRIM"
258.586334228516,262.825469970703,258.586334228516,258.586334228516,4,"2007-12-19","TRIM"
262.825469970703,267.064575195312,262.825469970703,262.825469970703,592103,"2007-12-26","TRIM"
262.825469970703,262.825469970703,262.825469970703,262.825469970703,412821,"2007-12-27","TRIM"
262.825469970703,262.825469970703,258.586334228516,258.586334228516,126795,"2007-12-28","TRIM"
258.586334228516,258.586334228516,258.586334228516,258.586334228516,0,"2007-12-31","TRIM"
258.586334228516,258.586334228516,258.586334228516,258.586334228516,36564,"2008-01-02","TRIM"
254.347213745117,258.586334228516,254.347213745117,254.347213745117,4,"2008-01-03","TRIM"
258.586334228516,258.586334228516,258.586334228516,258.586334228516,383334,"2008-01-04","TRIM"
250.108093261719,254.347213745117,250.108093261719,250.108093261719,4,"2008-01-07","TRIM"
250.108093261719,254.347213745117,250.108093261719,250.108093261719,1421875,"2008-01-08","TRIM"
250.108093261719,254.347213745117,250.108093261719,250.108093261719,4,"2008-01-09","TRIM"
245.86897277832,245.86897277832,245.86897277832,245.86897277832,766668,"2008-01-14","TRIM"
241.629852294922,241.629852294922,241.629852294922,241.629852294922,419898,"2008-01-15","TRIM"
233.151611328125,237.390731811523,233.151611328125,233.151611328125,4,"2008-01-16","TRIM"
245.86897277832,245.86897277832,237.390731811523,245.86897277832,4,"2008-01-17","TRIM"
241.629852294922,241.629852294922,241.629852294922,241.629852294922,589,"2008-01-18","TRIM"
241.629852294922,241.629852294922,228.912490844727,228.912490844727,429924,"2008-01-21","TRIM"
211.956008911133,220.43424987793,211.956008911133,211.956008911133,212897,"2008-01-22","TRIM"
211.956008911133,211.956008911133,203.477767944336,211.956008911133,1269720,"2008-01-23","TRIM"
216.195129394531,245.86897277832,216.195129394531,245.86897277832,2476339,"2008-01-24","TRIM"
241.629852294922,245.86897277832,241.629852294922,241.629852294922,4,"2008-01-25","TRIM"
241.629852294922,241.629852294922,241.629852294922,241.629852294922,0,"2008-01-28","TRIM"
241.629852294922,241.629852294922,241.629852294922,241.629852294922,2,"2008-01-29","TRIM"
241.629852294922,241.629852294922,241.629852294922,241.629852294922,2,"2008-01-30","TRIM"
237.390731811523,237.390731811523,220.43424987793,237.390731811523,4,"2008-01-31","TRIM"
237.390731811523,237.390731811523,237.390731811523,237.390731811523,3,"2008-02-01","TRIM"
241.629852294922,241.629852294922,237.390731811523,241.629852294922,4,"2008-02-04","TRIM"
241.629852294922,241.629852294922,241.629852294922,241.629852294922,4,"2008-02-05","TRIM"
220.43424987793,233.151611328125,220.43424987793,233.151611328125,248872,"2008-02-06","TRIM"
224.673370361328,224.673370361328,220.43424987793,224.673370361328,392180,"2008-02-11","TRIM"
224.673370361328,224.673370361328,224.673370361328,224.673370361328,3,"2008-02-12","TRIM"
224.673370361328,224.673370361328,224.673370361328,224.673370361328,9435,"2008-02-13","TRIM"
224.673370361328,224.673370361328,224.673370361328,224.673370361328,4,"2008-02-14","TRIM"
224.673370361328,224.673370361328,224.673370361328,224.673370361328,0,"2008-02-15","TRIM"
233.151611328125,233.151611328125,228.912490844727,233.151611328125,4,"2008-02-18","TRIM"
228.912490844727,228.912490844727,228.912490844727,228.912490844727,235898,"2008-02-19","TRIM"
228.912490844727,228.912490844727,228.912490844727,228.912490844727,294872,"2008-02-20","TRIM"
224.673370361328,224.673370361328,224.673370361328,224.673370361328,371539,"2008-02-21","TRIM"
224.673370361328,224.673370361328,224.673370361328,224.673370361328,2,"2008-02-22","TRIM"
224.673370361328,254.347213745117,224.673370361328,254.347213745117,171026,"2008-02-25","TRIM"
224.673370361328,224.673370361328,224.673370361328,224.673370361328,29487,"2008-02-26","TRIM"
220.43424987793,224.673370361328,220.43424987793,220.43424987793,4,"2008-02-27","TRIM"
211.956008911133,220.43424987793,211.956008911133,211.956008911133,4,"2008-02-28","TRIM"
211.956008911133,211.956008911133,203.477767944336,211.956008911133,4,"2008-02-29","TRIM"
207.716888427734,211.956008911133,203.477767944336,207.716888427734,164538,"2008-03-03","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,648719,"2008-03-04","TRIM"
199.238647460938,211.956008911133,169.564804077148,199.238647460938,4,"2008-03-05","TRIM"
199.238647460938,199.238647460938,199.238647460938,199.238647460938,1,"2008-03-06","TRIM"
186.521286010742,186.521286010742,186.521286010742,186.521286010742,117949,"2008-03-10","TRIM"
186.521286010742,186.521286010742,186.521286010742,186.521286010742,1,"2008-03-11","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,589,"2008-03-12","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,2,"2008-03-13","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,2,"2008-03-14","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,5897,"2008-03-17","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,2,"2008-03-18","TRIM"
190.760406494141,190.760406494141,186.521286010742,186.521286010742,65461,"2008-03-19","TRIM"
186.521286010742,186.521286010742,186.521286010742,186.521286010742,2,"2008-03-24","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,589,"2008-03-25","TRIM"
203.477767944336,211.956008911133,203.477767944336,203.477767944336,4,"2008-03-26","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,117949,"2008-03-27","TRIM"
220.43424987793,220.43424987793,211.956008911133,220.43424987793,4,"2008-03-28","TRIM"
216.195129394531,216.195129394531,207.716888427734,216.195129394531,4,"2008-03-31","TRIM"
216.195129394531,211.956008911133,207.716888427734,211.956008911133,4,"2008-04-01","TRIM"
207.716888427734,211.956008911133,207.716888427734,207.716888427734,4,"2008-04-02","TRIM"
203.477767944336,207.716888427734,203.477767944336,203.477767944336,4,"2008-04-03","TRIM"
199.238647460938,199.238647460938,199.238647460938,199.238647460938,29487,"2008-04-04","TRIM"
199.238647460938,199.238647460938,199.238647460938,199.238647460938,23589,"2008-04-07","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,589,"2008-04-08","TRIM"
211.956008911133,211.956008911133,203.477767944336,211.956008911133,4,"2008-04-09","TRIM"
211.956008911133,216.195129394531,207.716888427734,211.956008911133,1778081,"2008-04-10","TRIM"
211.956008911133,216.195129394531,211.956008911133,211.956008911133,58384,"2008-04-11","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,1769,"2008-04-14","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,92000,"2008-04-15","TRIM"
216.195129394531,216.195129394531,211.956008911133,216.195129394531,4,"2008-04-16","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,3,"2008-04-17","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,2948,"2008-04-18","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,2255774,"2008-04-21","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,1415388,"2008-04-22","TRIM"
211.956008911133,220.43424987793,211.956008911133,211.956008911133,4,"2008-04-23","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,4894883,"2008-04-24","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,90230,"2008-04-25","TRIM"
186.521286010742,186.521286010742,186.521286010742,186.521286010742,117949,"2008-04-28","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,117949,"2008-04-29","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,0,"2008-04-30","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,4128215,"2008-05-05","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,2064107,"2008-05-06","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,7076940,"2008-05-07","TRIM"
216.195129394531,216.195129394531,211.956008911133,211.956008911133,5132550,"2008-05-08","TRIM"
207.716888427734,211.956008911133,207.716888427734,211.956008911133,149795,"2008-05-09","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,0,"2008-05-12","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,0,"2008-05-13","TRIM"
211.956008911133,216.195129394531,211.956008911133,216.195129394531,1115797,"2008-05-14","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,204641,"2008-05-15","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,353847,"2008-05-16","TRIM"
216.195129394531,216.195129394531,211.956008911133,216.195129394531,2123082,"2008-05-21","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,460001,"2008-05-22","TRIM"
220.43424987793,220.43424987793,211.956008911133,211.956008911133,312564,"2008-05-23","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,35384,"2008-05-26","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,122666,"2008-05-27","TRIM"
216.195129394531,224.673370361328,216.195129394531,216.195129394531,1521542,"2008-05-28","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,1606465,"2008-05-29","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,886976,"2008-05-30","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,11794,"2008-06-02","TRIM"
216.195129394531,220.43424987793,216.195129394531,216.195129394531,4,"2008-06-03","TRIM"
216.195129394531,216.195129394531,211.956008911133,216.195129394531,1796953,"2008-06-04","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,3,"2008-06-05","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,5897,"2008-06-06","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,4,"2008-06-09","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,356795,"2008-06-10","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,521924,"2008-06-11","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,29487,"2008-06-12","TRIM"
211.956008911133,216.195129394531,211.956008911133,216.195129394531,183410,"2008-06-13","TRIM"
211.956008911133,216.195129394531,211.956008911133,211.956008911133,4,"2008-06-16","TRIM"
220.43424987793,220.43424987793,211.956008911133,220.43424987793,4,"2008-06-17","TRIM"
216.195129394531,220.43424987793,216.195129394531,216.195129394531,4,"2008-06-18","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,520744,"2008-06-19","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,3,"2008-06-20","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,265385,"2008-06-23","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,3,"2008-06-24","TRIM"
233.151611328125,245.86897277832,233.151611328125,245.86897277832,5307,"2008-06-25","TRIM"
245.86897277832,245.86897277832,245.86897277832,245.86897277832,1769,"2008-06-26","TRIM"
245.86897277832,245.86897277832,245.86897277832,245.86897277832,2,"2008-06-27","TRIM"
245.86897277832,245.86897277832,245.86897277832,245.86897277832,2,"2008-06-30","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,11794,"2008-07-01","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,1,"2008-07-02","TRIM"
220.43424987793,220.43424987793,220.43424987793,220.43424987793,1,"2008-07-03","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,306667,"2008-07-04","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,1,"2008-07-07","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,1,"2008-07-08","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,1,"2008-07-09","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,2,"2008-07-10","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,4,"2008-07-11","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,2,"2008-07-14","TRIM"
216.195129394531,216.195129394531,216.195129394531,216.195129394531,1,"2008-07-15","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,51307,"2008-07-16","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,2,"2008-07-17","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,2,"2008-07-18","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,2,"2008-07-21","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,117949,"2008-07-22","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,1,"2008-07-23","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,2,"2008-07-24","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,2,"2008-07-25","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,4717,"2008-07-28","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,2,"2008-07-29","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,2,"2008-07-31","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,2948,"2008-08-01","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,153333,"2008-08-04","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,1179,"2008-08-05","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,2,"2008-08-06","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,2,"2008-08-07","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,2,"2008-08-08","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,51897,"2008-08-11","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,3,"2008-08-12","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,117949,"2008-08-13","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,1769,"2008-08-14","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,4,"2008-08-15","TRIM"
194.999526977539,199.238647460938,194.999526977539,194.999526977539,4,"2008-08-19","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,73718,"2008-08-20","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,41282,"2008-08-21","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,2,"2008-08-22","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,2,"2008-08-25","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,11794,"2008-08-26","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,4,"2008-08-27","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,2,"2008-08-28","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,29487,"2008-08-29","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,14743,"2008-09-01","TRIM"
203.477767944336,207.716888427734,203.477767944336,203.477767944336,4,"2008-09-02","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,2,"2008-09-03","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2008-09-04","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,2,"2008-09-05","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,2,"2008-09-08","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,2,"2008-09-09","TRIM"
169.564804077148,194.999526977539,169.564804077148,194.999526977539,61333,"2008-09-10","TRIM"
199.238647460938,199.238647460938,199.238647460938,199.238647460938,589,"2008-09-11","TRIM"
199.238647460938,199.238647460938,199.238647460938,199.238647460938,2,"2008-09-12","TRIM"
199.238647460938,199.238647460938,199.238647460938,199.238647460938,0,"2008-09-15","TRIM"
169.564804077148,186.521286010742,161.086578369141,186.521286010742,24454955,"2008-09-16","TRIM"
186.521286010742,186.521286010742,186.521286010742,186.521286010742,1,"2008-09-17","TRIM"
169.564804077148,169.564804077148,169.564804077148,169.564804077148,117949,"2008-09-18","TRIM"
169.564804077148,169.564804077148,169.564804077148,169.564804077148,2,"2008-09-19","TRIM"
169.564804077148,169.564804077148,169.564804077148,169.564804077148,2,"2008-09-22","TRIM"
169.564804077148,169.564804077148,169.564804077148,169.564804077148,294872,"2008-09-23","TRIM"
186.521286010742,186.521286010742,186.521286010742,186.521286010742,157461,"2008-09-24","TRIM"
186.521286010742,186.521286010742,186.521286010742,186.521286010742,58974,"2008-09-25","TRIM"
186.521286010742,186.521286010742,186.521286010742,186.521286010742,2,"2008-09-26","TRIM"
169.564804077148,169.564804077148,152.608337402344,152.608337402344,265385,"2008-10-06","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2008-10-07","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2008-10-08","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2008-10-09","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2008-10-10","TRIM"
152.608337402344,152.608337402344,144.130096435547,152.608337402344,3,"2008-10-13","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,283077,"2008-10-14","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,176923,"2008-10-15","TRIM"
137.347503662109,144.130096435547,137.347503662109,137.347503662109,4,"2008-10-16","TRIM"
127.173606872559,127.173606872559,127.173606872559,127.173606872559,200513,"2008-10-17","TRIM"
127.173606872559,127.173606872559,127.173606872559,127.173606872559,2,"2008-10-20","TRIM"
127.173606872559,127.173606872559,127.173606872559,127.173606872559,2,"2008-10-21","TRIM"
127.173606872559,127.173606872559,127.173606872559,127.173606872559,147436,"2008-10-22","TRIM"
127.173606872559,127.173606872559,127.173606872559,127.173606872559,1,"2008-10-23","TRIM"
121.238838195801,121.238838195801,121.238838195801,121.238838195801,294872,"2008-10-24","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,61333,"2008-10-27","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,181051,"2008-10-28","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,14743,"2008-10-29","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-10-30","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-10-31","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-03","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-04","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-05","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-06","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-07","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-10","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-11","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-12","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-13","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-14","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-17","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-18","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-19","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-20","TRIM"
109.369300842285,109.369300842285,109.369300842285,109.369300842285,0,"2008-11-21","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,21820,"2008-11-24","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-11-25","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,117949,"2008-11-26","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,589,"2008-11-27","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-11-28","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-01","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-02","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-03","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-04","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-05","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-09","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-10","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-11","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-12","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-15","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-16","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-17","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-18","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-19","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-22","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-23","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-24","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,59564,"2008-12-30","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2008-12-31","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-05","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-06","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-07","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-08","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-09","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-12","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-13","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-14","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-15","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-16","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-19","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-20","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-21","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,2,"2009-01-22","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-23","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-27","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-28","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,0,"2009-01-29","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,589,"2009-01-30","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,0,"2009-02-02","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,0,"2009-02-03","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,0,"2009-02-04","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,0,"2009-02-05","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,0,"2009-02-06","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,2,"2009-02-09","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,0,"2009-02-10","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,0,"2009-02-11","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,0,"2009-02-12","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,0,"2009-02-13","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,0,"2009-02-16","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,0,"2009-02-17","TRIM"
91.5649948120117,91.5649948120117,91.5649948120117,91.5649948120117,589,"2009-02-18","TRIM"
114.456245422363,114.456245422363,114.456245422363,114.456245422363,4717,"2009-02-19","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,176923,"2009-02-20","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,1,"2009-02-23","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,4128,"2009-02-24","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,2,"2009-02-25","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,122666,"2009-02-26","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,2,"2009-02-27","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-02","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-03","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-04","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-05","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-06","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-10","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-11","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-12","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-13","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-16","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-17","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-18","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-19","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-20","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-23","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-24","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-25","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-27","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-30","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-03-31","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-04-01","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,0,"2009-04-02","TRIM"
110.217124938965,110.217124938965,110.217124938965,110.217124938965,11794,"2009-04-03","TRIM"
110.217124938965,110.217124938965,110.217124938965,110.217124938965,4128,"2009-04-06","TRIM"
110.217124938965,110.217124938965,110.217124938965,110.217124938965,0,"2009-04-07","TRIM"
110.217124938965,110.217124938965,110.217124938965,110.217124938965,0,"2009-04-08","TRIM"
110.217124938965,110.217124938965,110.217124938965,110.217124938965,0,"2009-04-09","TRIM"
110.217124938965,110.217124938965,110.217124938965,110.217124938965,2,"2009-04-13","TRIM"
110.217124938965,110.217124938965,110.217124938965,110.217124938965,0,"2009-04-14","TRIM"
110.217124938965,110.217124938965,110.217124938965,110.217124938965,0,"2009-04-15","TRIM"
110.217124938965,110.217124938965,110.217124938965,110.217124938965,0,"2009-04-16","TRIM"
110.217124938965,110.217124938965,110.217124938965,110.217124938965,0,"2009-04-17","TRIM"
110.217124938965,110.217124938965,110.217124938965,110.217124938965,0,"2009-04-20","TRIM"
122.93448638916,122.93448638916,122.93448638916,122.93448638916,171615,"2009-04-22","TRIM"
122.93448638916,122.93448638916,122.93448638916,122.93448638916,0,"2009-04-23","TRIM"
118.695365905762,118.695365905762,118.695365905762,118.695365905762,1769,"2009-04-24","TRIM"
118.695365905762,118.695365905762,118.695365905762,118.695365905762,0,"2009-04-27","TRIM"
127.173606872559,127.173606872559,127.173606872559,127.173606872559,29487,"2009-04-28","TRIM"
127.173606872559,144.130096435547,127.173606872559,144.130096435547,26538,"2009-04-29","TRIM"
144.130096435547,144.130096435547,144.130096435547,144.130096435547,0,"2009-04-30","TRIM"
144.130096435547,144.130096435547,144.130096435547,144.130096435547,0,"2009-05-01","TRIM"
144.130096435547,144.130096435547,144.130096435547,144.130096435547,0,"2009-05-04","TRIM"
144.130096435547,144.130096435547,144.130096435547,144.130096435547,0,"2009-05-05","TRIM"
144.130096435547,144.130096435547,144.130096435547,144.130096435547,0,"2009-05-06","TRIM"
178.043045043945,178.043045043945,178.043045043945,178.043045043945,589,"2009-05-07","TRIM"
178.043045043945,178.043045043945,178.043045043945,178.043045043945,3,"2009-05-08","TRIM"
178.043045043945,178.043045043945,178.043045043945,178.043045043945,3,"2009-05-11","TRIM"
178.043045043945,178.043045043945,178.043045043945,178.043045043945,2,"2009-05-12","TRIM"
178.043045043945,178.043045043945,178.043045043945,178.043045043945,1,"2009-05-13","TRIM"
178.043045043945,178.043045043945,178.043045043945,178.043045043945,589,"2009-05-14","TRIM"
178.043045043945,178.043045043945,178.043045043945,178.043045043945,0,"2009-05-15","TRIM"
148.369216918945,211.956008911133,148.369216918945,211.956008911133,5897,"2009-05-18","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,2,"2009-05-19","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,2,"2009-05-20","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,0,"2009-05-21","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,2,"2009-05-22","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,2,"2009-05-25","TRIM"
211.956008911133,211.956008911133,211.956008911133,211.956008911133,2,"2009-05-26","TRIM"
161.93440246582,161.93440246582,161.086578369141,161.93440246582,4,"2009-05-27","TRIM"
169.564804077148,178.043045043945,161.93440246582,169.564804077148,4,"2009-05-28","TRIM"
161.086578369141,182.282165527344,161.086578369141,169.564804077148,70769,"2009-05-29","TRIM"
144.130096435547,173.803924560547,144.130096435547,173.803924560547,27718,"2009-06-01","TRIM"
178.043045043945,207.716888427734,178.043045043945,207.716888427734,4128,"2009-06-02","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,3,"2009-06-03","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,2,"2009-06-04","TRIM"
169.564804077148,207.716888427734,169.564804077148,207.716888427734,61333,"2009-06-05","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,3,"2009-06-08","TRIM"
207.716888427734,207.716888427734,207.716888427734,207.716888427734,2,"2009-06-09","TRIM"
203.477767944336,203.477767944336,199.238647460938,203.477767944336,4,"2009-06-10","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,3,"2009-06-11","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,3,"2009-06-12","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,3,"2009-06-15","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,3,"2009-06-16","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,2,"2009-06-17","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,3,"2009-06-18","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,3,"2009-06-19","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,3,"2009-06-22","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-06-23","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,2,"2009-06-24","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,3,"2009-06-25","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,2,"2009-06-26","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-06-29","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-06-30","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-07-01","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-07-02","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,3,"2009-07-03","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,3,"2009-07-06","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-07-07","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-07-08","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-07-09","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-07-10","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-07-13","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-07-14","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-07-15","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-07-16","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-07-17","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-07-20","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-07-21","TRIM"
224.673370361328,224.673370361328,224.673370361328,224.673370361328,589,"2009-07-22","TRIM"
224.673370361328,224.673370361328,224.673370361328,224.673370361328,0,"2009-07-23","TRIM"
224.673370361328,224.673370361328,224.673370361328,224.673370361328,0,"2009-07-24","TRIM"
224.673370361328,224.673370361328,224.673370361328,224.673370361328,0,"2009-07-27","TRIM"
224.673370361328,224.673370361328,224.673370361328,224.673370361328,0,"2009-07-28","TRIM"
224.673370361328,224.673370361328,224.673370361328,224.673370361328,3,"2009-07-29","TRIM"
228.912490844727,233.151611328125,190.760406494141,190.760406494141,72538,"2009-07-30","TRIM"
190.760406494141,190.760406494141,190.760406494141,190.760406494141,3,"2009-07-31","TRIM"
190.760406494141,190.760406494141,190.760406494141,190.760406494141,0,"2009-08-03","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,589,"2009-08-04","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-08-05","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,0,"2009-08-06","TRIM"
203.477767944336,203.477767944336,178.043045043945,178.043045043945,70769,"2009-08-07","TRIM"
178.043045043945,178.043045043945,152.608337402344,178.043045043945,8846,"2009-08-10","TRIM"
152.608337402344,178.043045043945,152.608337402344,178.043045043945,5307,"2009-08-11","TRIM"
203.477767944336,203.477767944336,203.477767944336,203.477767944336,589,"2009-08-12","TRIM"
199.238647460938,199.238647460938,199.238647460938,199.238647460938,7076,"2009-08-13","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,589,"2009-08-14","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,2,"2009-08-18","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,2,"2009-08-19","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,2,"2009-08-20","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,2,"2009-08-21","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,2,"2009-08-24","TRIM"
194.999526977539,194.999526977539,194.999526977539,194.999526977539,2,"2009-08-25","TRIM"
156.847457885742,156.847457885742,156.847457885742,156.847457885742,5897,"2009-08-26","TRIM"
161.086578369141,161.086578369141,161.086578369141,161.086578369141,5897,"2009-08-27","TRIM"
161.086578369141,161.086578369141,161.086578369141,161.086578369141,2,"2009-08-28","TRIM"
156.847457885742,156.847457885742,156.847457885742,156.847457885742,5897,"2009-08-31","TRIM"
152.608337402344,153.456161499023,152.608337402344,152.608337402344,4,"2009-09-01","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,3,"2009-09-02","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-09-03","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-09-04","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-09-07","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-09-08","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,589,"2009-09-09","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,1,"2009-09-10","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-09-11","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-09-14","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-09-15","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-09-16","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-09-17","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-09-24","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-09-25","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-09-28","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-09-29","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-09-30","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-10-01","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-10-02","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-10-05","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-10-06","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-10-07","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,1,"2009-10-08","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,1,"2009-10-09","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,1,"2009-10-12","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-10-13","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-10-14","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-10-15","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,1,"2009-10-16","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-10-19","TRIM"
155.999618530273,155.999618530273,155.999618530273,155.999618530273,0,"2009-10-20","TRIM"
161.086578369141,161.086578369141,160.238754272461,161.086578369141,4,"2009-10-21","TRIM"
161.086578369141,161.086578369141,161.086578369141,161.086578369141,3,"2009-10-22","TRIM"
161.086578369141,161.086578369141,161.086578369141,161.086578369141,0,"2009-10-23","TRIM"
161.086578369141,161.086578369141,161.086578369141,161.086578369141,3,"2009-10-26","TRIM"
161.086578369141,161.086578369141,161.086578369141,161.086578369141,3,"2009-10-27","TRIM"
161.086578369141,161.086578369141,161.086578369141,161.086578369141,0,"2009-10-28","TRIM"
161.086578369141,161.086578369141,161.086578369141,161.086578369141,0,"2009-10-29","TRIM"
152.608337402344,156.847457885742,152.608337402344,152.608337402344,53077,"2009-10-30","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,30076,"2009-11-02","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,29487,"2009-11-03","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,58974,"2009-11-04","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,2,"2009-11-05","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-11-06","TRIM"
148.369216918945,152.608337402344,148.369216918945,148.369216918945,4,"2009-11-09","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,2,"2009-11-10","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,67820,"2009-11-11","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,32435,"2009-11-12","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,11794,"2009-11-13","TRIM"
148.369216918945,156.847457885742,148.369216918945,156.847457885742,70769,"2009-11-16","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,17692,"2009-11-17","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,35384,"2009-11-18","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,2,"2009-11-19","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,5897,"2009-11-20","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-11-23","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-11-24","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-11-25","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-11-26","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-11-30","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-12-01","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-12-02","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-12-03","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-12-04","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,2,"2009-12-07","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-12-08","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-12-09","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,2,"2009-12-10","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,3,"2009-12-11","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,2,"2009-12-14","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,2,"2009-12-15","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-12-16","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,2,"2009-12-17","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-12-21","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-12-22","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-12-23","TRIM"
152.608337402344,152.608337402344,152.608337402344,152.608337402344,0,"2009-12-28","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,589,"2009-12-29","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,2,"2009-12-30","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,0,"2010-01-04","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,0,"2010-01-05","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,0,"2010-01-06","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,0,"2010-01-07","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,0,"2010-01-08","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,2,"2010-01-11","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,0,"2010-01-12","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,0,"2010-01-13","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,0,"2010-01-14","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,2,"2010-01-15","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,0,"2010-01-18","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,0,"2010-01-19","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,0,"2010-01-20","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,0,"2010-01-21","TRIM"
148.369216918945,148.369216918945,148.369216918945,148.369216918945,0,"2010-01-22","TRIM"
186.521286010742,194.999526977539,135.65185546875,135.65185546875,111461,"2010-01-25","TRIM"
182.282165527344,182.282165527344,173.803924560547,173.803924560547,2473980,"2010-01-26","TRIM"
173.803924560547,173.803924560547,173.803924560547,173.803924560547,1,"2010-01-27","TRIM"
194.999526977539,216.195129394531,167.021331787109,167.021331787109,34413389,"2010-01-28","TRIM"
173.803924560547,199.238647460938,161.93440246582,161.93440246582,50417889,"2010-01-29","TRIM"
164.47785949707,168.716979980469,143.282272338867,143.282272338867,10518691,"2010-02-01","TRIM"
144.130096435547,148.369216918945,130.564910888672,130.564910888672,1764517,"2010-02-02","TRIM"
135.65185546875,150.064865112305,135.65185546875,144.130096435547,6736067,"2010-02-03","TRIM"
139.890975952148,145.825744628906,139.043151855469,139.890975952148,4,"2010-02-04","TRIM"
130.564910888672,135.65185546875,127.173606872559,130.564910888672,1469644,"2010-02-05","TRIM"
122.08666229248,131.412734985352,122.08666229248,122.08666229248,853361,"2010-02-08","TRIM"
125.477958679199,125.477958679199,119.543190002441,125.477958679199,654027,"2010-02-09","TRIM"
116.151893615723,127.173606872559,116.151893615723,116.151893615723,646360,"2010-02-10","TRIM"
122.08666229248,122.08666229248,114.456245422363,122.08666229248,2150210,"2010-02-11","TRIM"
121.238838195801,123.78231048584,116.999717712402,121.238838195801,286026,"2010-02-12","TRIM"
121.238838195801,122.08666229248,118.695365905762,121.238838195801,61333,"2010-02-15","TRIM"
118.695365905762,122.08666229248,118.695365905762,118.695365905762,237667,"2010-02-16","TRIM"
118.695365905762,123.78231048584,118.695365905762,118.695365905762,1233746,"2010-02-17","TRIM"
120.391014099121,122.08666229248,117.847541809082,120.391014099121,716540,"2010-02-18","TRIM"
120.391014099121,120.391014099121,116.151893615723,120.391014099121,125025,"2010-02-19","TRIM"
115.304069519043,122.08666229248,115.304069519043,115.304069519043,77846,"2010-02-22","TRIM"
117.847541809082,119.543190002441,111.912773132324,117.847541809082,53077,"2010-02-23","TRIM"
115.304069519043,119.543190002441,115.304069519043,115.304069519043,230000,"2010-02-24","TRIM"
116.999717712402,118.695365905762,113.608421325684,116.999717712402,129743,"2010-02-25","TRIM"
118.695365905762,121.238838195801,117.847541809082,118.695365905762,16512,"2010-03-01","TRIM"
124.63013458252,131.412734985352,118.695365905762,124.63013458252,1899568,"2010-03-02","TRIM"
124.63013458252,125.477958679199,120.391014099121,124.63013458252,64282,"2010-03-03","TRIM"
123.78231048584,125.477958679199,117.847541809082,123.78231048584,31256,"2010-03-04","TRIM"
124.63013458252,129.717086791992,119.543190002441,124.63013458252,1584055,"2010-03-05","TRIM"
125.477958679199,127.173606872559,119.543190002441,125.477958679199,100846,"2010-03-08","TRIM"
122.93448638916,130.564910888672,122.08666229248,122.93448638916,10325845,"2010-03-09","TRIM"
122.08666229248,124.63013458252,118.695365905762,122.08666229248,930027,"2010-03-10","TRIM"
122.08666229248,122.93448638916,119.543190002441,122.08666229248,307846,"2010-03-11","TRIM"
122.08666229248,122.93448638916,119.543190002441,122.08666229248,378026,"2010-03-12","TRIM"
122.08666229248,126.325782775879,120.391014099121,122.08666229248,881079,"2010-03-15","TRIM"
122.08666229248,122.93448638916,120.391014099121,122.08666229248,484770,"2010-03-17","TRIM"
123.78231048584,125.477958679199,120.391014099121,123.78231048584,578539,"2010-03-18","TRIM"
124.63013458252,127.173606872559,119.543190002441,124.63013458252,544334,"2010-03-19","TRIM"
124.63013458252,124.63013458252,120.391014099121,124.63013458252,432872,"2010-03-22","TRIM"
122.93448638916,124.63013458252,121.238838195801,122.93448638916,350898,"2010-03-23","TRIM"
120.391014099121,123.78231048584,119.543190002441,120.391014099121,1458439,"2010-03-24","TRIM"
122.08666229248,129.717086791992,120.391014099121,122.08666229248,3515469,"2010-03-25","TRIM"
123.78231048584,123.78231048584,121.238838195801,123.78231048584,136820,"2010-03-26","TRIM"
125.477958679199,125.477958679199,121.238838195801,125.477958679199,154513,"2010-03-29","TRIM"
122.08666229248,124.63013458252,121.238838195801,122.08666229248,250051,"2010-03-30","TRIM"
121.238838195801,124.63013458252,121.238838195801,121.238838195801,849232,"2010-03-31","TRIM"
122.08666229248,122.93448638916,121.238838195801,122.08666229248,201103,"2010-04-01","TRIM"
122.08666229248,125.477958679199,119.543190002441,122.08666229248,2481057,"2010-04-05","TRIM"
119.543190002441,123.78231048584,119.543190002441,119.543190002441,1043848,"2010-04-06","TRIM"
120.391014099121,120.391014099121,119.543190002441,120.391014099121,324359,"2010-04-07","TRIM"
118.695365905762,121.238838195801,118.695365905762,118.695365905762,462949,"2010-04-08","TRIM"
119.543190002441,122.93448638916,119.543190002441,119.543190002441,1243182,"2010-04-09","TRIM"
118.695365905762,119.543190002441,118.695365905762,118.695365905762,303718,"2010-04-12","TRIM"
120.391014099121,120.391014099121,118.695365905762,120.391014099121,63692,"2010-04-13","TRIM"
119.543190002441,120.391014099121,118.695365905762,119.543190002441,34205,"2010-04-14","TRIM"
118.695365905762,121.238838195801,118.695365905762,118.695365905762,148615,"2010-04-15","TRIM"
117.847541809082,121.238838195801,117.847541809082,117.847541809082,1260874,"2010-04-16","TRIM"
117.847541809082,121.238838195801,117.847541809082,117.847541809082,385103,"2010-04-19","TRIM"
119.543190002441,120.391014099121,117.847541809082,119.543190002441,215846,"2010-04-20","TRIM"
118.695365905762,118.695365905762,118.695365905762,118.695365905762,190487,"2010-04-21","TRIM"
118.695365905762,118.695365905762,118.695365905762,118.695365905762,117949,"2010-04-22","TRIM"
117.847541809082,121.238838195801,117.847541809082,117.847541809082,359744,"2010-04-23","TRIM"
117.847541809082,118.695365905762,116.151893615723,117.847541809082,772565,"2010-04-26","TRIM"
117.847541809082,118.695365905762,117.847541809082,117.847541809082,678796,"2010-04-27","TRIM"
117.847541809082,118.695365905762,117.847541809082,117.847541809082,257128,"2010-04-28","TRIM"
116.999717712402,118.695365905762,116.999717712402,116.999717712402,379206,"2010-04-29","TRIM"
118.695365905762,118.695365905762,116.999717712402,118.695365905762,23589,"2010-04-30","TRIM"
116.999717712402,118.695365905762,116.999717712402,116.999717712402,846873,"2010-05-03","TRIM"
116.999717712402,120.391014099121,116.999717712402,116.999717712402,1206028,"2010-05-04","TRIM"
116.151893615723,116.999717712402,116.151893615723,116.151893615723,1121105,"2010-05-05","TRIM"
115.304069519043,116.999717712402,115.304069519043,115.304069519043,501283,"2010-05-06","TRIM"
115.304069519043,116.999717712402,115.304069519043,115.304069519043,283077,"2010-05-07","TRIM"
115.304069519043,116.999717712402,115.304069519043,116.151893615723,265385,"2010-05-10","TRIM"
116.151893615723,116.151893615723,116.151893615723,116.151893615723,112051,"2010-05-11","TRIM"
116.151893615723,116.151893615723,116.151893615723,116.151893615723,58974,"2010-05-12","TRIM"
116.999717712402,116.999717712402,116.999717712402,116.999717712402,1179,"2010-05-14","TRIM"
115.304069519043,116.151893615723,115.304069519043,115.304069519043,182820,"2010-05-17","TRIM"
115.304069519043,115.304069519043,115.304069519043,115.304069519043,58974,"2010-05-18","TRIM"
115.304069519043,115.304069519043,115.304069519043,115.304069519043,17692,"2010-05-19","TRIM"
114.456245422363,115.304069519043,114.456245422363,114.456245422363,526052,"2010-05-20","TRIM"
111.912773132324,113.608421325684,111.912773132324,111.912773132324,500103,"2010-05-21","TRIM"
111.912773132324,111.912773132324,111.912773132324,111.912773132324,53077,"2010-05-24","TRIM"
111.912773132324,111.912773132324,105.978004455566,111.912773132324,1162977,"2010-05-25","TRIM"
111.064949035645,111.064949035645,105.978004455566,111.064949035645,292513,"2010-05-26","TRIM"
114.456245422363,114.456245422363,109.369300842285,114.456245422363,442898,"2010-05-27","TRIM"
110.217124938965,111.064949035645,110.217124938965,110.217124938965,366231,"2010-05-31","TRIM"
109.369300842285,110.217124938965,109.369300842285,109.369300842285,189308,"2010-06-01","TRIM"
108.521476745605,108.521476745605,108.521476745605,108.521476745605,188128,"2010-06-02","TRIM"
108.521476745605,108.521476745605,108.521476745605,108.521476745605,188128,"2010-06-03","TRIM"
111.912773132324,116.151893615723,111.912773132324,111.912773132324,240615,"2010-06-04","TRIM"
107.673652648926,110.217124938965,107.673652648926,107.673652648926,709463,"2010-06-07","TRIM"
107.673652648926,107.673652648926,107.673652648926,107.673652648926,709463,"2010-06-08","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,8846,"2010-06-09","TRIM"
106.825828552246,106.825828552246,106.825828552246,106.825828552246,10615,"2010-06-10","TRIM"
106.825828552246,106.825828552246,106.825828552246,106.825828552246,10615,"2010-06-11","TRIM"
114.456245422363,114.456245422363,106.825828552246,114.456245422363,61923,"2010-06-14","TRIM"
111.064949035645,111.064949035645,106.825828552246,111.064949035645,8256,"2010-06-15","TRIM"
103.434532165527,107.673652648926,101.738883972168,103.434532165527,867514,"2010-06-16","TRIM"
105.978004455566,105.978004455566,104.282356262207,105.978004455566,25948,"2010-06-17","TRIM"
105.978004455566,105.978004455566,102.586708068848,105.978004455566,212897,"2010-06-18","TRIM"
109.369300842285,110.217124938965,105.978004455566,109.369300842285,88461,"2010-06-21","TRIM"
102.586708068848,106.825828552246,102.586708068848,102.586708068848,409872,"2010-06-22","TRIM"
107.673652648926,107.673652648926,103.434532165527,107.673652648926,114410,"2010-06-23","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,5897,"2010-06-24","TRIM"
103.434532165527,104.282356262207,103.434532165527,103.434532165527,35384,"2010-06-25","TRIM"
106.825828552246,106.825828552246,103.434532165527,106.825828552246,71359,"2010-06-28","TRIM"
105.978004455566,105.978004455566,103.434532165527,105.978004455566,67230,"2010-06-29","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,67230,"2010-06-30","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,11794,"2010-07-01","TRIM"
102.586708068848,103.434532165527,97.4997634887695,102.586708068848,295462,"2010-07-02","TRIM"
103.434532165527,108.521476745605,103.434532165527,103.434532165527,3538,"2010-07-05","TRIM"
107.673652648926,107.673652648926,107.673652648926,107.673652648926,589,"2010-07-06","TRIM"
107.673652648926,107.673652648926,107.673652648926,107.673652648926,589,"2010-07-07","TRIM"
105.978004455566,105.978004455566,98.3475875854492,105.978004455566,18282,"2010-07-08","TRIM"
103.434532165527,107.673652648926,100.891059875488,103.434532165527,113231,"2010-07-09","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,3,"2010-07-12","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,589,"2010-07-13","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,589,"2010-07-14","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,589,"2010-07-15","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,589,"2010-07-16","TRIM"
98.3475875854492,98.3475875854492,98.3475875854492,98.3475875854492,11794,"2010-07-19","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,5897,"2010-07-20","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,5897,"2010-07-21","TRIM"
105.978004455566,105.978004455566,104.282356262207,105.978004455566,86102,"2010-07-22","TRIM"
102.586708068848,103.434532165527,101.738883972168,102.586708068848,121487,"2010-07-23","TRIM"
100.891059875488,102.586708068848,100.891059875488,100.891059875488,32435,"2010-07-26","TRIM"
99.1954116821289,100.891059875488,98.3475875854492,99.1954116821289,62512,"2010-07-27","TRIM"
100.891059875488,100.891059875488,99.1954116821289,100.891059875488,33615,"2010-07-28","TRIM"
100.891059875488,100.891059875488,100.891059875488,100.891059875488,33615,"2010-07-29","TRIM"
95.8041152954102,95.8041152954102,95.8041152954102,95.8041152954102,1179,"2010-07-30","TRIM"
101.738883972168,101.738883972168,98.3475875854492,101.738883972168,1179,"2010-08-02","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,589,"2010-08-03","TRIM"
97.4997634887695,101.738883972168,97.4997634887695,97.4997634887695,60153,"2010-08-04","TRIM"
102.586708068848,105.978004455566,98.3475875854492,102.586708068848,94359,"2010-08-05","TRIM"
101.738883972168,105.978004455566,101.738883972168,101.738883972168,165128,"2010-08-06","TRIM"
103.434532165527,103.434532165527,97.4997634887695,103.434532165527,147436,"2010-08-09","TRIM"
100.043235778809,103.434532165527,98.3475875854492,100.043235778809,166897,"2010-08-10","TRIM"
101.738883972168,101.738883972168,100.891059875488,101.738883972168,11794,"2010-08-11","TRIM"
100.043235778809,100.043235778809,98.3475875854492,100.043235778809,90230,"2010-08-12","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,90230,"2010-08-13","TRIM"
97.4997634887695,101.738883972168,97.4997634887695,97.4997634887695,288385,"2010-08-16","TRIM"
96.6519393920898,97.4997634887695,96.6519393920898,96.6519393920898,116179,"2010-08-18","TRIM"
99.1954116821289,99.1954116821289,94.1084671020508,99.1954116821289,56615,"2010-08-19","TRIM"
97.4997634887695,97.4997634887695,93.2606430053711,97.4997634887695,86692,"2010-08-20","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,11205,"2010-08-23","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,11205,"2010-08-24","TRIM"
98.3475875854492,98.3475875854492,98.3475875854492,98.3475875854492,589,"2010-08-25","TRIM"
99.1954116821289,99.1954116821289,98.3475875854492,99.1954116821289,2948,"2010-08-26","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,11794,"2010-08-27","TRIM"
94.9562911987305,95.8041152954102,94.9562911987305,94.9562911987305,11794,"2010-08-30","TRIM"
94.1084671020508,94.9562911987305,89.8693466186523,94.1084671020508,21820,"2010-08-31","TRIM"
94.1084671020508,94.1084671020508,94.1084671020508,94.1084671020508,21820,"2010-09-01","TRIM"
90.717170715332,97.4997634887695,90.717170715332,90.717170715332,116179,"2010-09-02","TRIM"
94.1084671020508,94.1084671020508,94.1084671020508,94.1084671020508,2948,"2010-09-03","TRIM"
89.8693466186523,90.717170715332,89.8693466186523,89.8693466186523,35384,"2010-09-06","TRIM"
89.8693466186523,89.8693466186523,89.8693466186523,89.8693466186523,54256,"2010-09-07","TRIM"
90.717170715332,91.5649948120117,89.8693466186523,89.8693466186523,146846,"2010-09-15","TRIM"
92.4128189086914,92.4128189086914,89.8693466186523,92.4128189086914,88461,"2010-09-16","TRIM"
94.9562911987305,94.9562911987305,91.5649948120117,94.9562911987305,95538,"2010-09-17","TRIM"
96.6519393920898,96.6519393920898,93.2606430053711,96.6519393920898,61923,"2010-09-20","TRIM"
93.2606430053711,94.1084671020508,93.2606430053711,93.2606430053711,94359,"2010-09-21","TRIM"
95.8041152954102,95.8041152954102,94.9562911987305,95.8041152954102,11794,"2010-09-22","TRIM"
96.6519393920898,101.738883972168,94.1084671020508,96.6519393920898,538437,"2010-09-23","TRIM"
96.6519393920898,96.6519393920898,94.9562911987305,96.6519393920898,42461,"2010-09-24","TRIM"
98.3475875854492,98.3475875854492,94.9562911987305,98.3475875854492,35974,"2010-09-27","TRIM"
100.043235778809,100.891059875488,96.6519393920898,100.043235778809,187538,"2010-09-28","TRIM"
99.1954116821289,99.1954116821289,97.4997634887695,99.1954116821289,291923,"2010-09-29","TRIM"
97.4997634887695,98.3475875854492,95.8041152954102,97.4997634887695,470616,"2010-09-30","TRIM"
97.4997634887695,97.4997634887695,96.6519393920898,97.4997634887695,41871,"2010-10-01","TRIM"
97.4997634887695,97.4997634887695,96.6519393920898,97.4997634887695,31256,"2010-10-04","TRIM"
102.586708068848,103.434532165527,95.8041152954102,102.586708068848,1466106,"2010-10-05","TRIM"
100.891059875488,101.738883972168,97.4997634887695,100.891059875488,220564,"2010-10-06","TRIM"
97.4997634887695,99.1954116821289,97.4997634887695,97.4997634887695,248282,"2010-10-07","TRIM"
98.3475875854492,98.3475875854492,97.4997634887695,98.3475875854492,18871,"2010-10-08","TRIM"
98.3475875854492,98.3475875854492,96.6519393920898,98.3475875854492,54846,"2010-10-11","TRIM"
99.1954116821289,99.1954116821289,97.4997634887695,99.1954116821289,89051,"2010-10-12","TRIM"
99.1954116821289,105.978004455566,98.3475875854492,99.1954116821289,434642,"2010-10-13","TRIM"
100.891059875488,103.434532165527,100.043235778809,100.891059875488,89051,"2010-10-14","TRIM"
98.3475875854492,98.3475875854492,98.3475875854492,98.3475875854492,34205,"2010-10-15","TRIM"
98.3475875854492,98.3475875854492,97.4997634887695,98.3475875854492,14743,"2010-10-18","TRIM"
98.3475875854492,102.586708068848,98.3475875854492,98.3475875854492,70769,"2010-10-19","TRIM"
98.3475875854492,100.043235778809,98.3475875854492,98.3475875854492,171026,"2010-10-20","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,99666,"2010-10-21","TRIM"
100.043235778809,102.586708068848,98.3475875854492,100.043235778809,89051,"2010-10-22","TRIM"
101.738883972168,103.434532165527,100.043235778809,101.738883972168,151564,"2010-10-25","TRIM"
102.586708068848,103.434532165527,102.586708068848,102.586708068848,44820,"2010-10-26","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,44820,"2010-10-27","TRIM"
99.1954116821289,100.043235778809,99.1954116821289,99.1954116821289,53077,"2010-10-28","TRIM"
100.043235778809,100.891059875488,99.1954116821289,100.043235778809,928258,"2010-10-29","TRIM"
100.891059875488,100.891059875488,100.891059875488,100.891059875488,589,"2010-11-01","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,589,"2010-11-02","TRIM"
100.891059875488,100.891059875488,98.3475875854492,100.891059875488,3538,"2010-11-03","TRIM"
102.586708068848,102.586708068848,101.738883972168,102.586708068848,67820,"2010-11-04","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,5897,"2010-11-05","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,5897,"2010-11-08","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,5897,"2010-11-09","TRIM"
101.738883972168,101.738883972168,99.1954116821289,101.738883972168,61333,"2010-11-10","TRIM"
102.586708068848,102.586708068848,98.3475875854492,102.586708068848,65461,"2010-11-11","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,5897,"2010-11-12","TRIM"
101.738883972168,101.738883972168,100.891059875488,101.738883972168,11794,"2010-11-15","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,11794,"2010-11-16","TRIM"
100.043235778809,100.043235778809,96.6519393920898,100.043235778809,229410,"2010-11-18","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,229410,"2010-11-19","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,229410,"2010-11-22","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,589,"2010-11-23","TRIM"
98.3475875854492,98.3475875854492,98.3475875854492,98.3475875854492,10025,"2010-11-24","TRIM"
98.3475875854492,98.3475875854492,98.3475875854492,98.3475875854492,589,"2010-11-25","TRIM"
98.3475875854492,98.3475875854492,98.3475875854492,98.3475875854492,589,"2010-11-26","TRIM"
98.3475875854492,98.3475875854492,98.3475875854492,98.3475875854492,589,"2010-11-29","TRIM"
100.043235778809,100.891059875488,97.4997634887695,100.043235778809,6487,"2010-11-30","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,589,"2010-12-01","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,589,"2010-12-02","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,589,"2010-12-03","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,70769,"2010-12-06","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,5897,"2010-12-08","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,5897,"2010-12-09","TRIM"
99.1954116821289,99.1954116821289,99.1954116821289,99.1954116821289,5897,"2010-12-10","TRIM"
96.6519393920898,97.4997634887695,94.1084671020508,96.6519393920898,58974,"2010-12-13","TRIM"
96.6519393920898,96.6519393920898,96.6519393920898,96.6519393920898,58974,"2010-12-14","TRIM"
96.6519393920898,96.6519393920898,96.6519393920898,96.6519393920898,58974,"2010-12-15","TRIM"
97.4997634887695,97.4997634887695,95.8041152954102,97.4997634887695,12384,"2010-12-16","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,12384,"2010-12-17","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,12384,"2010-12-20","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,12384,"2010-12-21","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,12384,"2010-12-22","TRIM"
100.043235778809,100.043235778809,99.1954116821289,100.043235778809,11205,"2010-12-23","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,11205,"2010-12-27","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,11205,"2010-12-28","TRIM"
94.9562911987305,96.6519393920898,91.5649948120117,94.9562911987305,2166723,"2010-12-29","TRIM"
93.2606430053711,108.521476745605,93.2606430053711,93.2606430053711,12861158,"2010-12-30","TRIM"
92.4128189086914,96.6519393920898,91.5649948120117,92.4128189086914,1187156,"2011-01-03","TRIM"
91.5649948120117,93.2606430053711,91.5649948120117,91.5649948120117,488898,"2011-01-04","TRIM"
92.4128189086914,92.4128189086914,91.5649948120117,92.4128189086914,133282,"2011-01-05","TRIM"
92.4128189086914,94.1084671020508,92.4128189086914,92.4128189086914,63102,"2011-01-06","TRIM"
89.8693466186523,91.5649948120117,89.8693466186523,89.8693466186523,173974,"2011-01-07","TRIM"
93.2606430053711,93.2606430053711,87.3258743286133,93.2606430053711,173385,"2011-01-10","TRIM"
89.0215225219727,91.5649948120117,87.3258743286133,89.0215225219727,184590,"2011-01-11","TRIM"
89.0215225219727,89.0215225219727,88.173698425293,89.0215225219727,37743,"2011-01-12","TRIM"
89.8693466186523,89.8693466186523,86.4780502319336,89.8693466186523,131513,"2011-01-13","TRIM"
89.8693466186523,89.8693466186523,89.8693466186523,89.8693466186523,131513,"2011-01-14","TRIM"
86.4780502319336,88.173698425293,86.4780502319336,86.4780502319336,96128,"2011-01-17","TRIM"
87.3258743286133,87.3258743286133,84.7824020385742,87.3258743286133,160410,"2011-01-18","TRIM"
85.6302337646484,85.6302337646484,84.7824020385742,85.6302337646484,149205,"2011-01-19","TRIM"
84.7824020385742,84.7824020385742,83.9345779418945,84.7824020385742,73718,"2011-01-20","TRIM"
84.7824020385742,85.6302337646484,83.0867538452148,84.7824020385742,170436,"2011-01-21","TRIM"
83.0867538452148,85.6302337646484,83.0867538452148,83.0867538452148,94359,"2011-01-24","TRIM"
83.0867538452148,84.7824020385742,83.0867538452148,83.0867538452148,109102,"2011-01-25","TRIM"
84.7824020385742,84.7824020385742,81.3911056518555,84.7824020385742,209359,"2011-01-26","TRIM"
83.0867538452148,83.9345779418945,82.2389297485352,83.0867538452148,166308,"2011-01-27","TRIM"
83.0867538452148,83.0867538452148,83.0867538452148,83.0867538452148,12384,"2011-01-28","TRIM"
83.9345779418945,83.9345779418945,81.3911056518555,83.9345779418945,119128,"2011-01-31","TRIM"
83.9345779418945,83.9345779418945,83.9345779418945,83.9345779418945,119128,"2011-02-01","TRIM"
81.3911056518555,82.2389297485352,81.3911056518555,81.3911056518555,60743,"2011-02-02","TRIM"
81.3911056518555,81.3911056518555,81.3911056518555,81.3911056518555,4717,"2011-02-04","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,589,"2011-02-07","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,3538,"2011-02-08","TRIM"
82.2389297485352,82.2389297485352,78.8476333618164,82.2389297485352,33025,"2011-02-09","TRIM"
82.2389297485352,82.2389297485352,82.2389297485352,82.2389297485352,33025,"2011-02-10","TRIM"
78.8476333618164,79.6954574584961,78.8476333618164,78.8476333618164,4717,"2011-02-11","TRIM"
79.6954574584961,79.6954574584961,79.6954574584961,79.6954574584961,1179,"2011-02-14","TRIM"
81.3911056518555,83.0867538452148,77.9998092651367,81.3911056518555,352667,"2011-02-16","TRIM"
81.3911056518555,81.3911056518555,78.8476333618164,81.3911056518555,153333,"2011-02-17","TRIM"
78.8476333618164,78.8476333618164,78.8476333618164,78.8476333618164,4717,"2011-02-18","TRIM"
79.6954574584961,79.6954574584961,78.8476333618164,79.6954574584961,24179,"2011-02-21","TRIM"
82.2389297485352,82.2389297485352,79.6954574584961,82.2389297485352,25948,"2011-02-22","TRIM"
82.2389297485352,82.2389297485352,82.2389297485352,82.2389297485352,25948,"2011-02-23","TRIM"
82.2389297485352,82.2389297485352,82.2389297485352,82.2389297485352,25948,"2011-02-24","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,1179,"2011-02-25","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,2358,"2011-02-28","TRIM"
79.6954574584961,81.3911056518555,77.9998092651367,79.6954574584961,31846,"2011-03-01","TRIM"
80.5432815551758,80.5432815551758,79.6954574584961,80.5432815551758,2948,"2011-03-02","TRIM"
81.3911056518555,81.3911056518555,81.3911056518555,81.3911056518555,6487,"2011-03-03","TRIM"
81.3911056518555,81.3911056518555,81.3911056518555,81.3911056518555,6487,"2011-03-04","TRIM"
83.0867538452148,84.7824020385742,82.2389297485352,83.0867538452148,53666,"2011-03-07","TRIM"
83.0867538452148,83.0867538452148,83.0867538452148,83.0867538452148,589,"2011-03-08","TRIM"
83.0867538452148,83.0867538452148,83.0867538452148,83.0867538452148,5307,"2011-03-09","TRIM"
80.5432815551758,83.0867538452148,80.5432815551758,80.5432815551758,6487,"2011-03-10","TRIM"
81.3911056518555,89.0215225219727,81.3911056518555,81.3911056518555,4717,"2011-03-11","TRIM"
83.9345779418945,83.9345779418945,83.9345779418945,83.9345779418945,589,"2011-03-14","TRIM"
82.2389297485352,83.9345779418945,78.8476333618164,82.2389297485352,31846,"2011-03-15","TRIM"
80.5432815551758,84.7824020385742,80.5432815551758,80.5432815551758,60153,"2011-03-16","TRIM"
82.2389297485352,83.9345779418945,79.6954574584961,82.2389297485352,28307,"2011-03-17","TRIM"
83.9345779418945,83.9345779418945,83.0867538452148,83.9345779418945,1179,"2011-03-18","TRIM"
85.6302337646484,85.6302337646484,85.6302337646484,85.6302337646484,589,"2011-03-21","TRIM"
85.6302337646484,85.6302337646484,85.6302337646484,85.6302337646484,589,"2011-03-22","TRIM"
110.217124938965,110.217124938965,110.217124938965,110.217124938965,18871,"2011-03-23","TRIM"
80.5432815551758,82.2389297485352,80.5432815551758,80.5432815551758,23589,"2011-03-24","TRIM"
79.6954574584961,83.0867538452148,77.9998092651367,79.6954574584961,179282,"2011-03-25","TRIM"
80.5432815551758,81.3911056518555,79.6954574584961,80.5432815551758,82564,"2011-03-28","TRIM"
79.6954574584961,79.6954574584961,78.8476333618164,79.6954574584961,61923,"2011-03-29","TRIM"
82.2389297485352,82.2389297485352,78.8476333618164,82.2389297485352,463539,"2011-03-30","TRIM"
81.3911056518555,82.2389297485352,78.8476333618164,81.3911056518555,66051,"2011-03-31","TRIM"
82.2389297485352,82.2389297485352,81.3911056518555,82.2389297485352,12384,"2011-04-01","TRIM"
80.5432815551758,82.2389297485352,80.5432815551758,80.5432815551758,23589,"2011-04-04","TRIM"
81.3911056518555,81.3911056518555,81.3911056518555,81.3911056518555,589,"2011-04-05","TRIM"
80.5432815551758,82.2389297485352,80.5432815551758,80.5432815551758,52487,"2011-04-06","TRIM"
80.5432815551758,81.3911056518555,80.5432815551758,80.5432815551758,33025,"2011-04-07","TRIM"
81.3911056518555,82.2389297485352,80.5432815551758,81.3911056518555,51897,"2011-04-08","TRIM"
80.5432815551758,81.3911056518555,80.5432815551758,80.5432815551758,70769,"2011-04-11","TRIM"
79.6954574584961,79.6954574584961,79.6954574584961,79.6954574584961,58974,"2011-04-12","TRIM"
79.6954574584961,81.3911056518555,79.6954574584961,79.6954574584961,31256,"2011-04-13","TRIM"
81.3911056518555,81.3911056518555,81.3911056518555,81.3911056518555,1769,"2011-04-14","TRIM"
81.3911056518555,81.3911056518555,81.3911056518555,81.3911056518555,1769,"2011-04-15","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,589,"2011-04-18","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,589,"2011-04-19","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,85513,"2011-04-20","TRIM"
81.3911056518555,81.3911056518555,80.5432815551758,81.3911056518555,227641,"2011-04-21","TRIM"
84.7824020385742,85.6302337646484,82.2389297485352,84.7824020385742,185179,"2011-04-25","TRIM"
89.0215225219727,89.0215225219727,83.0867538452148,89.0215225219727,98487,"2011-04-26","TRIM"
90.717170715332,90.717170715332,86.4780502319336,90.717170715332,127974,"2011-04-27","TRIM"
89.8693466186523,89.8693466186523,88.173698425293,89.8693466186523,18282,"2011-04-28","TRIM"
89.8693466186523,89.8693466186523,88.173698425293,89.8693466186523,42461,"2011-04-29","TRIM"
90.717170715332,90.717170715332,88.173698425293,90.717170715332,47179,"2011-05-02","TRIM"
91.5649948120117,91.5649948120117,89.0215225219727,91.5649948120117,13564,"2011-05-03","TRIM"
90.717170715332,90.717170715332,88.173698425293,90.717170715332,63692,"2011-05-04","TRIM"
91.5649948120117,91.5649948120117,89.8693466186523,91.5649948120117,7076,"2011-05-05","TRIM"
91.5649948120117,91.5649948120117,91.5649948120117,91.5649948120117,7076,"2011-05-06","TRIM"
91.5649948120117,91.5649948120117,91.5649948120117,91.5649948120117,7076,"2011-05-09","TRIM"
92.4128189086914,92.4128189086914,89.8693466186523,92.4128189086914,27718,"2011-05-10","TRIM"
92.4128189086914,92.4128189086914,92.4128189086914,92.4128189086914,27718,"2011-05-11","TRIM"
90.717170715332,90.717170715332,88.173698425293,90.717170715332,136231,"2011-05-12","TRIM"
91.5649948120117,91.5649948120117,90.717170715332,91.5649948120117,5897,"2011-05-13","TRIM"
91.5649948120117,91.5649948120117,91.5649948120117,91.5649948120117,5897,"2011-05-16","TRIM"
90.717170715332,90.717170715332,88.173698425293,90.717170715332,6487,"2011-05-18","TRIM"
88.173698425293,89.8693466186523,88.173698425293,88.173698425293,77256,"2011-05-19","TRIM"
88.173698425293,88.173698425293,88.173698425293,88.173698425293,29487,"2011-05-20","TRIM"
89.0215225219727,89.0215225219727,86.4780502319336,89.0215225219727,81384,"2011-05-23","TRIM"
87.3258743286133,89.0215225219727,87.3258743286133,87.3258743286133,51307,"2011-05-24","TRIM"
86.4780502319336,87.3258743286133,86.4780502319336,86.4780502319336,48359,"2011-05-25","TRIM"
86.4780502319336,87.3258743286133,86.4780502319336,86.4780502319336,11205,"2011-05-26","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,17692,"2011-05-27","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,37743,"2011-05-30","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,44820,"2011-05-31","TRIM"
86.4780502319336,87.3258743286133,86.4780502319336,86.4780502319336,224103,"2011-06-01","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,20051,"2011-06-03","TRIM"
87.3258743286133,87.3258743286133,87.3258743286133,87.3258743286133,118538,"2011-06-06","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,11794,"2011-06-07","TRIM"
86.4780502319336,87.3258743286133,86.4780502319336,86.4780502319336,66051,"2011-06-08","TRIM"
86.4780502319336,86.4780502319336,84.7824020385742,86.4780502319336,57795,"2011-06-09","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,57795,"2011-06-10","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,57795,"2011-06-13","TRIM"
77.9998092651367,77.9998092651367,77.9998092651367,77.9998092651367,589,"2011-06-14","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,589,"2011-06-15","TRIM"
81.3911056518555,81.3911056518555,81.3911056518555,81.3911056518555,5897,"2011-06-16","TRIM"
81.3911056518555,81.3911056518555,81.3911056518555,81.3911056518555,5897,"2011-06-17","TRIM"
81.3911056518555,81.3911056518555,81.3911056518555,81.3911056518555,5897,"2011-06-20","TRIM"
85.6302337646484,85.6302337646484,79.6954574584961,85.6302337646484,30076,"2011-06-21","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,589,"2011-06-22","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,589,"2011-06-23","TRIM"
84.7824020385742,86.4780502319336,79.6954574584961,84.7824020385742,85513,"2011-06-24","TRIM"
77.1519927978516,77.1519927978516,77.1519927978516,77.1519927978516,2948,"2011-06-27","TRIM"
85.6302337646484,86.4780502319336,85.6302337646484,85.6302337646484,1179,"2011-06-28","TRIM"
86.4780502319336,86.4780502319336,78.8476333618164,86.4780502319336,60153,"2011-06-30","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,60153,"2011-07-01","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,0,"2011-07-04","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,60153,"2011-07-05","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,11794,"2011-07-06","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,29487,"2011-07-07","TRIM"
86.4780502319336,87.3258743286133,86.4780502319336,86.4780502319336,153333,"2011-07-08","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,589,"2011-07-11","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,11794,"2011-07-12","TRIM"
85.6302337646484,85.6302337646484,85.6302337646484,85.6302337646484,32435,"2011-07-13","TRIM"
85.6302337646484,85.6302337646484,85.6302337646484,85.6302337646484,32435,"2011-07-14","TRIM"
85.6302337646484,85.6302337646484,85.6302337646484,85.6302337646484,32435,"2011-07-15","TRIM"
83.9345779418945,84.7824020385742,83.9345779418945,83.9345779418945,4128,"2011-07-18","TRIM"
83.0867538452148,83.0867538452148,83.0867538452148,83.0867538452148,11794,"2011-07-19","TRIM"
84.7824020385742,87.3258743286133,83.9345779418945,84.7824020385742,26538,"2011-07-20","TRIM"
84.7824020385742,85.6302337646484,84.7824020385742,84.7824020385742,8256,"2011-07-21","TRIM"
84.7824020385742,84.7824020385742,82.2389297485352,84.7824020385742,8846,"2011-07-22","TRIM"
84.7824020385742,84.7824020385742,82.2389297485352,84.7824020385742,64282,"2011-07-25","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,64282,"2011-07-26","TRIM"
83.9345779418945,86.4780502319336,83.9345779418945,83.9345779418945,13564,"2011-07-27","TRIM"
84.7824020385742,87.3258743286133,83.9345779418945,84.7824020385742,90820,"2011-07-28","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,90820,"2011-07-29","TRIM"
88.173698425293,89.0215225219727,86.4780502319336,88.173698425293,138590,"2011-08-01","TRIM"
85.6302337646484,85.6302337646484,83.9345779418945,85.6302337646484,74307,"2011-08-02","TRIM"
81.3911056518555,81.3911056518555,81.3911056518555,81.3911056518555,10025,"2011-08-03","TRIM"
81.3911056518555,81.3911056518555,81.3911056518555,81.3911056518555,112051,"2011-08-04","TRIM"
80.5432815551758,81.3911056518555,77.1519927978516,80.5432815551758,77256,"2011-08-05","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,77256,"2011-08-08","TRIM"
82.2389297485352,83.9345779418945,81.3911056518555,82.2389297485352,87282,"2011-08-09","TRIM"
83.0867538452148,83.0867538452148,83.0867538452148,83.0867538452148,3538,"2011-08-10","TRIM"
83.0867538452148,83.0867538452148,77.1519927978516,83.0867538452148,208179,"2011-08-11","TRIM"
83.0867538452148,83.0867538452148,83.0867538452148,83.0867538452148,208179,"2011-08-12","TRIM"
82.2389297485352,83.9345779418945,74.6085205078125,82.2389297485352,31256,"2011-08-15","TRIM"
80.5432815551758,83.9345779418945,80.5432815551758,80.5432815551758,2358,"2011-08-16","TRIM"
83.9345779418945,83.9345779418945,80.5432815551758,83.9345779418945,11794,"2011-08-18","TRIM"
83.0867538452148,83.0867538452148,83.0867538452148,83.0867538452148,2948,"2011-08-19","TRIM"
78.8476333618164,78.8476333618164,78.8476333618164,78.8476333618164,1179,"2011-08-22","TRIM"
82.2389297485352,82.2389297485352,82.2389297485352,82.2389297485352,1769,"2011-08-23","TRIM"
79.6954574584961,83.0867538452148,79.6954574584961,79.6954574584961,41282,"2011-08-24","TRIM"
80.5432815551758,88.173698425293,80.5432815551758,80.5432815551758,2948,"2011-08-25","TRIM"
79.6954574584961,80.5432815551758,79.6954574584961,79.6954574584961,3538,"2011-08-26","TRIM"
83.9345779418945,83.9345779418945,83.9345779418945,83.9345779418945,589,"2011-09-05","TRIM"
78.8476333618164,79.6954574584961,78.8476333618164,78.8476333618164,88461,"2011-09-06","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,18282,"2011-09-07","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,18282,"2011-09-08","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,18282,"2011-09-09","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,18282,"2011-09-12","TRIM"
80.5432815551758,94.1084671020508,80.5432815551758,80.5432815551758,141538,"2011-09-13","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,6487,"2011-09-14","TRIM"
80.5432815551758,87.3258743286133,80.5432815551758,80.5432815551758,5307,"2011-09-15","TRIM"
83.0867538452148,83.0867538452148,83.0867538452148,83.0867538452148,589,"2011-09-16","TRIM"
77.1519927978516,77.1519927978516,77.1519927978516,77.1519927978516,11794,"2011-09-19","TRIM"
77.1519927978516,77.1519927978516,77.1519927978516,77.1519927978516,1179,"2011-09-20","TRIM"
77.1519927978516,77.1519927978516,77.1519927978516,77.1519927978516,1179,"2011-09-21","TRIM"
77.1519927978516,77.1519927978516,77.1519927978516,77.1519927978516,1179,"2011-09-22","TRIM"
77.1519927978516,77.1519927978516,77.1519927978516,77.1519927978516,1179,"2011-09-23","TRIM"
77.9998092651367,81.3911056518555,77.9998092651367,77.9998092651367,25948,"2011-09-26","TRIM"
74.6085205078125,78.8476333618164,74.6085205078125,74.6085205078125,162179,"2011-09-27","TRIM"
77.1519927978516,79.6954574584961,72.9128723144531,77.1519927978516,133872,"2011-09-28","TRIM"
76.3041687011719,77.1519927978516,76.3041687011719,76.3041687011719,100256,"2011-09-29","TRIM"
79.6954574584961,79.6954574584961,79.6954574584961,79.6954574584961,7076,"2011-09-30","TRIM"
72.0650482177734,76.3041687011719,72.0650482177734,72.0650482177734,2358,"2011-10-03","TRIM"
76.3041687011719,76.3041687011719,72.0650482177734,76.3041687011719,1179,"2011-10-04","TRIM"
71.2172241210938,71.2172241210938,71.2172241210938,71.2172241210938,14743,"2011-10-05","TRIM"
71.2172241210938,71.2172241210938,71.2172241210938,71.2172241210938,14743,"2011-10-06","TRIM"
89.8693466186523,89.8693466186523,89.8693466186523,89.8693466186523,589,"2011-10-07","TRIM"
90.717170715332,90.717170715332,90.717170715332,90.717170715332,1179,"2011-10-10","TRIM"
90.717170715332,90.717170715332,90.717170715332,90.717170715332,1179,"2011-10-11","TRIM"
86.4780502319336,86.4780502319336,86.4780502319336,86.4780502319336,30666,"2011-10-12","TRIM"
81.3911056518555,82.2389297485352,81.3911056518555,81.3911056518555,1179,"2011-10-13","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,589,"2011-10-14","TRIM"
77.1519927978516,83.9345779418945,75.4563446044922,77.1519927978516,58384,"2011-10-17","TRIM"
83.0867538452148,83.0867538452148,83.0867538452148,83.0867538452148,589,"2011-10-18","TRIM"
78.8476333618164,79.6954574584961,77.1519927978516,78.8476333618164,15333,"2011-10-19","TRIM"
80.5432815551758,83.0867538452148,80.5432815551758,80.5432815551758,3538,"2011-10-20","TRIM"
80.5432815551758,80.5432815551758,80.5432815551758,80.5432815551758,3538,"2011-10-21","TRIM"
77.1519927978516,77.1519927978516,77.1519927978516,77.1519927978516,1179,"2011-10-24","TRIM"
77.1519927978516,77.9998092651367,77.1519927978516,77.1519927978516,259487,"2011-10-25","TRIM"
76.3041687011719,77.1519927978516,76.3041687011719,76.3041687011719,106743,"2011-10-26","TRIM"
76.3041687011719,76.3041687011719,75.4563446044922,76.3041687011719,6487,"2011-10-27","TRIM"
77.9998092651367,81.3911056518555,76.3041687011719,77.9998092651367,50718,"2011-10-28","TRIM"
78.8476333618164,79.6954574584961,78.8476333618164,78.8476333618164,1179,"2011-10-31","TRIM"
72.0650482177734,76.3041687011719,72.0650482177734,72.0650482177734,1254977,"2011-11-01","TRIM"
72.9128723144531,72.9128723144531,72.0650482177734,72.9128723144531,25359,"2011-11-02","TRIM"
73.7606964111328,73.7606964111328,73.7606964111328,73.7606964111328,5897,"2011-11-03","TRIM"
73.7606964111328,75.4563446044922,72.9128723144531,73.7606964111328,62512,"2011-11-04","TRIM"
75.4563446044922,75.4563446044922,75.4563446044922,75.4563446044922,14743,"2011-11-07","TRIM"
75.4563446044922,75.4563446044922,75.4563446044922,75.4563446044922,32435,"2011-11-08","TRIM"
72.9128723144531,73.7606964111328,69.5215682983398,72.9128723144531,124436,"2011-11-09","TRIM"
77.9998092651367,78.8476333618164,74.6085205078125,77.9998092651367,122077,"2011-11-10","TRIM"
75.4563446044922,78.8476333618164,75.4563446044922,75.4563446044922,24179,"2011-11-11","TRIM"
75.4563446044922,76.3041687011719,75.4563446044922,75.4563446044922,6487,"2011-11-14","TRIM"
75.4563446044922,75.4563446044922,75.4563446044922,75.4563446044922,6487,"2011-11-15","TRIM"
73.7606964111328,76.3041687011719,73.7606964111328,73.7606964111328,9435,"2011-11-16","TRIM"
73.7606964111328,73.7606964111328,73.7606964111328,73.7606964111328,589,"2011-11-17","TRIM"
73.7606964111328,73.7606964111328,73.7606964111328,73.7606964111328,589,"2011-11-18","TRIM"
73.7606964111328,73.7606964111328,73.7606964111328,73.7606964111328,589,"2011-11-21","TRIM"
75.4563446044922,75.4563446044922,75.4563446044922,75.4563446044922,11794,"2011-11-22","TRIM"
72.9128723144531,74.6085205078125,72.9128723144531,72.9128723144531,88461,"2011-11-23","TRIM"
72.9128723144531,72.9128723144531,72.9128723144531,72.9128723144531,88461,"2011-11-24","TRIM"
76.3041687011719,76.3041687011719,73.7606964111328,76.3041687011719,29487,"2011-11-25","TRIM"
72.9128723144531,76.3041687011719,72.9128723144531,72.9128723144531,71359,"2011-11-28","TRIM"
72.0650482177734,72.0650482177734,71.2172241210938,72.0650482177734,58974,"2011-11-29","TRIM"
72.0650482177734,72.0650482177734,72.0650482177734,72.0650482177734,58974,"2011-11-30","TRIM"
72.0650482177734,72.0650482177734,72.0650482177734,72.0650482177734,0,"2011-12-01","TRIM"
72.9128723144531,72.9128723144531,72.9128723144531,72.9128723144531,58974,"2011-12-02","TRIM"
72.9128723144531,72.9128723144531,72.9128723144531,72.9128723144531,58974,"2011-12-05","TRIM"
75.4563446044922,75.4563446044922,75.4563446044922,75.4563446044922,29487,"2011-12-06","TRIM"
74.6085205078125,74.6085205078125,70.3693923950195,74.6085205078125,32435,"2011-12-07","TRIM"
74.6085205078125,74.6085205078125,72.0650482177734,74.6085205078125,33615,"2011-12-08","TRIM"
75.4563446044922,75.4563446044922,75.4563446044922,75.4563446044922,589,"2011-12-09","TRIM"
77.9998092651367,77.9998092651367,75.4563446044922,77.9998092651367,84923,"2011-12-12","TRIM"
76.3041687011719,76.3041687011719,76.3041687011719,76.3041687011719,589,"2011-12-13","TRIM"
76.3041687011719,76.3041687011719,76.3041687011719,76.3041687011719,32435,"2011-12-14","TRIM"
75.4563446044922,75.4563446044922,72.9128723144531,75.4563446044922,53077,"2011-12-15","TRIM"
73.7606964111328,73.7606964111328,73.7606964111328,73.7606964111328,1179,"2011-12-16","TRIM"
73.7606964111328,73.7606964111328,73.7606964111328,73.7606964111328,1179,"2011-12-19","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,589,"2011-12-20","TRIM"
72.9128723144531,83.0867538452148,72.9128723144531,72.9128723144531,155692,"2011-12-21","TRIM"
74.6085205078125,74.6085205078125,74.6085205078125,74.6085205078125,8256,"2011-12-22","TRIM"
72.9128723144531,72.9128723144531,72.9128723144531,72.9128723144531,61923,"2011-12-23","TRIM"
72.9128723144531,73.7606964111328,72.9128723144531,72.9128723144531,20641,"2011-12-27","TRIM"
72.9128723144531,72.9128723144531,72.9128723144531,72.9128723144531,20641,"2011-12-28","TRIM"
72.9128723144531,72.9128723144531,72.9128723144531,72.9128723144531,20641,"2011-12-29","TRIM"
73.7606964111328,73.7606964111328,73.7606964111328,73.7606964111328,1179,"2011-12-30","TRIM"
73.7606964111328,73.7606964111328,73.7606964111328,73.7606964111328,1769,"2012-01-02","TRIM"
73.7606964111328,73.7606964111328,73.7606964111328,73.7606964111328,7666,"2012-01-03","TRIM"
73.7606964111328,73.7606964111328,73.7606964111328,73.7606964111328,5307,"2012-01-04","TRIM"
73.7606964111328,73.7606964111328,73.7606964111328,73.7606964111328,5307,"2012-01-05","TRIM"
74.6085205078125,74.6085205078125,73.7606964111328,74.6085205078125,15333,"2012-01-06","TRIM"
73.7606964111328,73.7606964111328,68.6737442016602,73.7606964111328,97307,"2012-01-09","TRIM"
74.6085205078125,83.9345779418945,74.6085205078125,74.6085205078125,189897,"2012-01-10","TRIM"
78.8476333618164,78.8476333618164,74.6085205078125,78.8476333618164,63692,"2012-01-11","TRIM"
76.3041687011719,81.3911056518555,76.3041687011719,76.3041687011719,132102,"2012-01-12","TRIM"
86.4780502319336,89.0215225219727,76.3041687011719,86.4780502319336,1,"2012-01-13","TRIM"
84.7824020385742,84.7824020385742,82.2389297485352,84.7824020385742,350308,"2012-01-16","TRIM"
83.9345779418945,84.7824020385742,82.2389297485352,83.9345779418945,397488,"2012-01-17","TRIM"
85.6302337646484,85.6302337646484,83.0867538452148,85.6302337646484,194026,"2012-01-18","TRIM"
85.6302337646484,89.8693466186523,83.9345779418945,85.6302337646484,776694,"2012-01-19","TRIM"
86.4780502319336,86.4780502319336,84.7824020385742,86.4780502319336,4128,"2012-01-20","TRIM"
83.9345779418945,84.7824020385742,83.9345779418945,83.9345779418945,200513,"2012-01-24","TRIM"
83.9345779418945,83.9345779418945,83.9345779418945,83.9345779418945,4717,"2012-01-25","TRIM"
85.6302337646484,85.6302337646484,84.7824020385742,85.6302337646484,3538,"2012-01-26","TRIM"
83.9345779418945,83.9345779418945,83.9345779418945,83.9345779418945,47179,"2012-01-27","TRIM"
83.9345779418945,83.9345779418945,83.9345779418945,83.9345779418945,47179,"2012-01-30","TRIM"
83.9345779418945,83.9345779418945,83.9345779418945,83.9345779418945,17692,"2012-01-31","TRIM"
83.9345779418945,89.8693466186523,83.9345779418945,83.9345779418945,1778670,"2012-02-01","TRIM"
85.6302337646484,87.3258743286133,85.6302337646484,85.6302337646484,4128,"2012-02-02","TRIM"
89.0215225219727,89.0215225219727,88.173698425293,89.0215225219727,32435,"2012-02-03","TRIM"
82.2389297485352,85.6302337646484,82.2389297485352,82.2389297485352,148025,"2012-02-06","TRIM"
86.4780502319336,89.0215225219727,85.6302337646484,86.4780502319336,295462,"2012-02-07","TRIM"
89.0215225219727,89.0215225219727,88.173698425293,89.0215225219727,12384,"2012-02-08","TRIM"
89.0215225219727,89.0215225219727,89.0215225219727,89.0215225219727,12384,"2012-02-09","TRIM"
83.0867538452148,89.0215225219727,83.0867538452148,83.0867538452148,2358,"2012-02-10","TRIM"
89.8693466186523,89.8693466186523,89.0215225219727,89.8693466186523,1769,"2012-02-13","TRIM"
89.8693466186523,89.8693466186523,89.8693466186523,89.8693466186523,1769,"2012-02-14","TRIM"
89.8693466186523,89.8693466186523,89.8693466186523,89.8693466186523,1769,"2012-02-15","TRIM"
89.8693466186523,89.8693466186523,89.8693466186523,89.8693466186523,1769,"2012-02-16","TRIM"
89.8693466186523,89.8693466186523,89.8693466186523,89.8693466186523,1769,"2012-02-17","TRIM"
89.8693466186523,89.8693466186523,89.8693466186523,89.8693466186523,1769,"2012-02-20","TRIM"
84.7824020385742,84.7824020385742,84.7824020385742,84.7824020385742,58974,"2012-02-21","TRIM"
93.2606430053711,93.2606430053711,92.4128189086914,93.2606430053711,58974,"2012-02-22","TRIM"
88.173698425293,88.173698425293,83.9345779418945,88.173698425293,6487,"2012-02-23","TRIM"
88.173698425293,88.173698425293,88.173698425293,88.173698425293,6487,"2012-02-24","TRIM"
88.173698425293,88.173698425293,88.173698425293,88.173698425293,6487,"2012-02-27","TRIM"
79.6954574584961,79.6954574584961,77.1519927978516,79.6954574584961,35974,"2012-02-28","TRIM"
79.6954574584961,79.6954574584961,79.6954574584961,79.6954574584961,35974,"2012-02-29","TRIM"
83.0867538452148,88.173698425293,83.0867538452148,83.0867538452148,396898,"2012-03-01","TRIM"
83.0867538452148,83.0867538452148,83.0867538452148,83.0867538452148,396898,"2012-03-02","TRIM"
87.3258743286133,87.3258743286133,84.7824020385742,87.3258743286133,64871,"2012-03-05","TRIM"
87.3258743286133,87.3258743286133,85.6302337646484,87.3258743286133,15333,"2012-03-06","TRIM"
87.3258743286133,87.3258743286133,87.3258743286133,87.3258743286133,0,"2012-03-07","TRIM"
87.3258743286133,87.3258743286133,87.3258743286133,87.3258743286133,64871,"2012-03-08","TRIM"
87.3258743286133,88.173698425293,80.5432815551758,80.5432815551758,1,"2012-03-09","TRIM"
87.3258743286133,87.3258743286133,87.3258743286133,87.3258743286133,589,"2012-03-12","TRIM"
87.3258743286133,87.3258743286133,87.3258743286133,87.3258743286133,15333,"2012-03-13","TRIM"
87.3258743286133,87.3258743286133,87.3258743286133,87.3258743286133,15333,"2012-03-14","TRIM"
87.3258743286133,87.3258743286133,87.3258743286133,87.3258743286133,15333,"2012-03-15","TRIM"
87.3258743286133,87.3258743286133,87.3258743286133,87.3258743286133,15333,"2012-03-16","TRIM"
84.7824020385742,93.2606430053711,79.6954574584961,84.7824020385742,238256,"2012-03-19","TRIM"
89.0215225219727,92.4128189086914,84.7824020385742,89.0215225219727,1030284,"2012-03-20","TRIM"
99.1954116821289,99.1954116821289,89.0215225219727,99.1954116821289,2914519,"2012-03-21","TRIM"
101.738883972168,105.130180358887,96.6519393920898,101.738883972168,1939671,"2012-03-22","TRIM"
98.3475875854492,99.1954116821289,98.3475875854492,98.3475875854492,21230,"2012-03-26","TRIM"
98.3475875854492,99.1954116821289,96.6519393920898,98.3475875854492,282487,"2012-03-27","TRIM"
99.1954116821289,100.043235778809,98.3475875854492,99.1954116821289,462949,"2012-03-28","TRIM"
101.738883972168,101.738883972168,98.3475875854492,101.738883972168,325539,"2012-03-29","TRIM"
96.6519393920898,101.738883972168,96.6519393920898,96.6519393920898,112051,"2012-03-30","TRIM"
105.130180358887,127.173606872559,98.3475875854492,105.130180358887,3531393,"2012-04-02","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,0,"2012-04-03","TRIM"
101.738883972168,105.130180358887,101.738883972168,101.738883972168,8846,"2012-04-04","TRIM"
101.738883972168,104.282356262207,101.738883972168,101.738883972168,84923,"2012-04-05","TRIM"
100.891059875488,103.434532165527,100.043235778809,100.891059875488,737181,"2012-04-09","TRIM"
104.282356262207,105.978004455566,100.043235778809,104.282356262207,291334,"2012-04-10","TRIM"
103.434532165527,103.434532165527,100.043235778809,103.434532165527,861027,"2012-04-11","TRIM"
100.891059875488,104.282356262207,100.891059875488,100.891059875488,209359,"2012-04-12","TRIM"
101.738883972168,104.282356262207,100.891059875488,101.738883972168,132102,"2012-04-13","TRIM"
100.043235778809,100.891059875488,100.043235778809,100.043235778809,1250849,"2012-04-16","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,176333,"2012-04-17","TRIM"
103.434532165527,103.434532165527,99.1954116821289,103.434532165527,89051,"2012-04-18","TRIM"
103.434532165527,103.434532165527,100.891059875488,103.434532165527,235898,"2012-04-19","TRIM"
103.434532165527,103.434532165527,100.891059875488,103.434532165527,179282,"2012-04-20","TRIM"
100.891059875488,105.978004455566,100.891059875488,100.891059875488,383334,"2012-04-23","TRIM"
103.434532165527,103.434532165527,100.891059875488,103.434532165527,2358,"2012-04-24","TRIM"
103.434532165527,103.434532165527,100.891059875488,103.434532165527,211128,"2012-04-25","TRIM"
104.282356262207,107.673652648926,100.891059875488,104.282356262207,543155,"2012-04-26","TRIM"
106.825828552246,106.825828552246,100.891059875488,106.825828552246,909386,"2012-04-27","TRIM"
106.825828552246,106.825828552246,105.130180358887,106.825828552246,44820,"2012-04-30","TRIM"
101.738883972168,103.434532165527,99.1954116821289,101.738883972168,3918855,"2012-05-01","TRIM"
100.043235778809,105.978004455566,100.043235778809,100.043235778809,333205,"2012-05-02","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,62512,"2012-05-03","TRIM"
99.1954116821289,104.282356262207,99.1954116821289,99.1954116821289,131513,"2012-05-04","TRIM"
105.130180358887,106.825828552246,100.891059875488,105.130180358887,461180,"2012-05-07","TRIM"
105.978004455566,106.825828552246,103.434532165527,105.978004455566,80795,"2012-05-08","TRIM"
106.825828552246,106.825828552246,106.825828552246,106.825828552246,589,"2012-05-09","TRIM"
106.825828552246,106.825828552246,105.978004455566,106.825828552246,75487,"2012-05-10","TRIM"
103.434532165527,107.673652648926,102.586708068848,103.434532165527,293103,"2012-05-11","TRIM"
104.282356262207,108.521476745605,103.434532165527,104.282356262207,708873,"2012-05-14","TRIM"
103.434532165527,106.825828552246,103.434532165527,103.434532165527,504231,"2012-05-15","TRIM"
111.064949035645,118.695365905762,105.130180358887,111.064949035645,10718025,"2012-05-16","TRIM"
107.673652648926,114.456245422363,105.978004455566,107.673652648926,516616,"2012-05-21","TRIM"
110.217124938965,111.912773132324,105.130180358887,110.217124938965,731873,"2012-05-22","TRIM"
106.825828552246,109.369300842285,106.825828552246,106.825828552246,8846,"2012-05-23","TRIM"
110.217124938965,113.608421325684,105.978004455566,110.217124938965,1624747,"2012-05-24","TRIM"
107.673652648926,109.369300842285,106.825828552246,107.673652648926,113820,"2012-05-25","TRIM"
111.064949035645,111.064949035645,111.064949035645,111.064949035645,589,"2012-05-28","TRIM"
111.912773132324,112.760597229004,109.369300842285,111.912773132324,297821,"2012-05-29","TRIM"
111.064949035645,111.064949035645,108.521476745605,111.064949035645,72538,"2012-05-30","TRIM"
111.064949035645,111.064949035645,106.825828552246,111.064949035645,238256,"2012-05-31","TRIM"
111.064949035645,111.064949035645,110.217124938965,111.064949035645,30076,"2012-06-01","TRIM"
100.891059875488,109.369300842285,100.891059875488,100.891059875488,348539,"2012-06-04","TRIM"
105.130180358887,108.521476745605,101.738883972168,105.130180358887,8256,"2012-06-05","TRIM"
105.130180358887,108.521476745605,105.130180358887,105.130180358887,4128,"2012-06-06","TRIM"
103.434532165527,108.521476745605,100.043235778809,103.434532165527,41871,"2012-06-07","TRIM"
106.825828552246,106.825828552246,102.586708068848,106.825828552246,148025,"2012-06-08","TRIM"
106.825828552246,106.825828552246,106.825828552246,106.825828552246,148025,"2012-06-11","TRIM"
104.282356262207,110.217124938965,104.282356262207,104.282356262207,585027,"2012-06-12","TRIM"
107.673652648926,108.521476745605,105.978004455566,107.673652648926,2358,"2012-06-13","TRIM"
103.434532165527,106.825828552246,103.434532165527,103.434532165527,600360,"2012-06-14","TRIM"
107.673652648926,108.521476745605,103.434532165527,107.673652648926,325539,"2012-06-15","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,5307,"2012-06-18","TRIM"
106.825828552246,107.673652648926,104.282356262207,106.825828552246,172205,"2012-06-19","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,58974,"2012-06-20","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,4717,"2012-06-21","TRIM"
107.673652648926,107.673652648926,104.282356262207,107.673652648926,72538,"2012-06-22","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,14153,"2012-06-25","TRIM"
104.282356262207,106.825828552246,103.434532165527,106.825828552246,103795,"2012-06-26","TRIM"
106.825828552246,108.521476745605,104.282356262207,104.282356262207,1179,"2012-06-27","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,5897,"2012-06-28","TRIM"
104.282356262207,108.521476745605,105.130180358887,105.130180358887,2948,"2012-06-29","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,88461,"2012-07-02","TRIM"
104.282356262207,105.130180358887,104.282356262207,104.282356262207,23000,"2012-07-03","TRIM"
105.130180358887,108.521476745605,105.130180358887,105.130180358887,62512,"2012-07-04","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,2948,"2012-07-05","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,4717,"2012-07-06","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,4717,"2012-07-09","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,64871,"2012-07-10","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,589,"2012-07-11","TRIM"
107.673652648926,107.673652648926,105.978004455566,107.673652648926,400436,"2012-07-12","TRIM"
107.673652648926,107.673652648926,107.673652648926,107.673652648926,400436,"2012-07-13","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,130923,"2012-07-16","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,117949,"2012-07-17","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,117949,"2012-07-18","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,117949,"2012-07-19","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,117949,"2012-07-20","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,589,"2012-07-23","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,589,"2012-07-24","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,589,"2012-07-25","TRIM"
106.825828552246,106.825828552246,101.738883972168,106.825828552246,182820,"2012-07-26","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,589,"2012-07-27","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,589,"2012-07-30","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,589,"2012-07-31","TRIM"
107.673652648926,107.673652648926,105.130180358887,107.673652648926,7666,"2012-08-01","TRIM"
107.673652648926,107.673652648926,107.673652648926,107.673652648926,7666,"2012-08-02","TRIM"
106.825828552246,106.825828552246,106.825828552246,106.825828552246,589,"2012-08-03","TRIM"
105.130180358887,105.978004455566,105.130180358887,105.130180358887,1179,"2012-08-06","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,1179,"2012-08-07","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,1179,"2012-08-08","TRIM"
103.434532165527,104.282356262207,102.586708068848,103.434532165527,88461,"2012-08-09","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,88461,"2012-08-10","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,88461,"2012-08-13","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,88461,"2012-08-14","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,88461,"2012-08-15","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,88461,"2012-08-16","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,2948,"2012-08-23","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,2948,"2012-08-24","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,2948,"2012-08-27","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,2948,"2012-08-28","TRIM"
100.043235778809,101.738883972168,100.043235778809,100.043235778809,47179,"2012-08-29","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,47179,"2012-08-30","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,47179,"2012-08-31","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,47179,"2012-09-03","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,47179,"2012-09-04","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,47179,"2012-09-05","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,47179,"2012-09-06","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,47179,"2012-09-07","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,47179,"2012-09-10","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,47179,"2012-09-11","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,47179,"2012-09-12","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,47179,"2012-09-13","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,589,"2012-09-14","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,589,"2012-09-17","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,589,"2012-09-18","TRIM"
97.4997634887695,108.521476745605,97.4997634887695,97.4997634887695,4128,"2012-09-19","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,4128,"2012-09-20","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,4128,"2012-09-21","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,4128,"2012-09-24","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,4128,"2012-09-25","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,1179,"2012-09-26","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,1179,"2012-09-27","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,1179,"2012-09-28","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,1179,"2012-10-01","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,1179,"2012-10-02","TRIM"
97.4997634887695,101.738883972168,97.4997634887695,97.4997634887695,12974,"2012-10-03","TRIM"
93.2606430053711,93.2606430053711,90.717170715332,93.2606430053711,1769,"2012-10-04","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,589,"2012-10-05","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,589,"2012-10-08","TRIM"
118.695365905762,118.695365905762,93.2606430053711,118.695365905762,33615,"2012-10-09","TRIM"
118.695365905762,118.695365905762,118.695365905762,118.695365905762,33615,"2012-10-10","TRIM"
96.6519393920898,117.847541809082,96.6519393920898,96.6519393920898,1269131,"2012-10-11","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,589,"2012-10-12","TRIM"
93.2606430053711,100.043235778809,93.2606430053711,93.2606430053711,4717,"2012-10-15","TRIM"
93.2606430053711,93.2606430053711,93.2606430053711,93.2606430053711,4717,"2012-10-16","TRIM"
93.2606430053711,93.2606430053711,93.2606430053711,93.2606430053711,4717,"2012-10-17","TRIM"
93.2606430053711,93.2606430053711,93.2606430053711,93.2606430053711,4717,"2012-10-18","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,18282,"2012-10-19","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,18282,"2012-10-22","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,18282,"2012-10-23","TRIM"
101.738883972168,101.738883972168,94.1084671020508,101.738883972168,296641,"2012-10-24","TRIM"
96.6519393920898,100.891059875488,96.6519393920898,96.6519393920898,579719,"2012-10-25","TRIM"
102.586708068848,102.586708068848,99.1954116821289,102.586708068848,73718,"2012-10-29","TRIM"
102.586708068848,102.586708068848,93.2606430053711,102.586708068848,80205,"2012-10-30","TRIM"
100.043235778809,105.978004455566,100.043235778809,100.043235778809,69000,"2012-10-31","TRIM"
104.282356262207,104.282356262207,102.586708068848,104.282356262207,294872,"2012-11-01","TRIM"
104.282356262207,104.282356262207,104.282356262207,104.282356262207,1020258,"2012-11-02","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,10025,"2012-11-05","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,10025,"2012-11-06","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,10025,"2012-11-07","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,1179,"2012-11-08","TRIM"
105.130180358887,105.130180358887,104.282356262207,105.130180358887,283077,"2012-11-09","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,58974,"2012-11-12","TRIM"
105.130180358887,105.130180358887,105.130180358887,105.130180358887,58974,"2012-11-13","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,235898,"2012-11-14","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,235898,"2012-11-19","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,235898,"2012-11-20","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,235898,"2012-11-21","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,235898,"2012-11-22","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,235898,"2012-11-23","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,235898,"2012-11-26","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,589,"2012-11-27","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,589,"2012-11-28","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,589,"2012-11-29","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,589,"2012-11-30","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,589,"2012-12-03","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,589,"2012-12-04","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,58974,"2012-12-05","TRIM"
102.586708068848,105.978004455566,100.043235778809,102.586708068848,2173210,"2012-12-06","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,698847,"2012-12-07","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,301359,"2012-12-10","TRIM"
100.043235778809,100.891059875488,100.043235778809,100.043235778809,542565,"2012-12-11","TRIM"
100.043235778809,100.043235778809,100.043235778809,100.043235778809,4,"2012-12-12","TRIM"
102.586708068848,105.978004455566,100.891059875488,102.586708068848,868694,"2012-12-13","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,327308,"2012-12-14","TRIM"
103.434532165527,104.282356262207,102.586708068848,103.434532165527,1328105,"2012-12-17","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,589,"2012-12-18","TRIM"
102.586708068848,102.586708068848,101.738883972168,102.586708068848,145077,"2012-12-19","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,10025,"2012-12-20","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,589,"2012-12-21","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,0,"2012-12-26","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,589,"2012-12-27","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,117949,"2012-12-28","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,589,"2013-01-02","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,589,"2013-01-03","TRIM"
103.434532165527,103.434532165527,102.586708068848,103.434532165527,178102,"2013-01-04","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,589,"2013-01-07","TRIM"
105.978004455566,105.978004455566,105.978004455566,105.978004455566,589,"2013-01-08","TRIM"
103.434532165527,103.434532165527,103.434532165527,103.434532165527,29487,"2013-01-09","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,30076,"2013-01-10","TRIM"
105.130180358887,105.130180358887,102.586708068848,105.130180358887,133872,"2013-01-11","TRIM"
102.586708068848,103.434532165527,102.586708068848,102.586708068848,295462,"2013-01-14","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,295462,"2013-01-15","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,295462,"2013-01-16","TRIM"
97.4997634887695,97.4997634887695,97.4997634887695,97.4997634887695,151564,"2013-01-17","TRIM"
97.4997634887695,98.3475875854492,97.4997634887695,97.4997634887695,222333,"2013-01-18","TRIM"
98.3475875854492,98.3475875854492,98.3475875854492,98.3475875854492,589,"2013-01-21","TRIM"
98.3475875854492,98.3475875854492,98.3475875854492,98.3475875854492,0,"2013-01-22","TRIM"
102.586708068848,102.586708068848,99.1954116821289,102.586708068848,1393567,"2013-01-23","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,1393567,"2013-01-25","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,1393567,"2013-01-28","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,1393567,"2013-01-29","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,1393567,"2013-01-30","TRIM"
100.043235778809,100.891059875488,100.043235778809,100.043235778809,231180,"2013-01-31","TRIM"
100.043235778809,100.043235778809,99.1954116821289,100.043235778809,243564,"2013-02-01","TRIM"
100.043235778809,100.043235778809,99.1954116821289,100.043235778809,236487,"2013-02-04","TRIM"
98.3475875854492,98.3475875854492,97.4997634887695,98.3475875854492,244744,"2013-02-05","TRIM"
98.3475875854492,98.3475875854492,98.3475875854492,98.3475875854492,3,"2013-02-06","TRIM"
91.5649948120117,100.891059875488,89.8693466186523,91.5649948120117,5307,"2013-02-07","TRIM"
99.1954116821289,99.1954116821289,87.3258743286133,99.1954116821289,7076,"2013-02-08","TRIM"
92.4128189086914,99.1954116821289,92.4128189086914,92.4128189086914,51307,"2013-02-11","TRIM"
93.2606430053711,99.1954116821289,92.4128189086914,93.2606430053711,34794,"2013-02-12","TRIM"
94.1084671020508,94.1084671020508,94.1084671020508,94.1084671020508,589,"2013-02-13","TRIM"
95.8041152954102,95.8041152954102,95.8041152954102,95.8041152954102,589,"2013-02-14","TRIM"
94.1084671020508,94.1084671020508,94.1084671020508,94.1084671020508,2948,"2013-02-15","TRIM"
93.2606430053711,96.6519393920898,93.2606430053711,93.2606430053711,74897,"2013-02-18","TRIM"
92.4128189086914,98.3475875854492,92.4128189086914,92.4128189086914,2358,"2013-02-19","TRIM"
101.738883972168,104.282356262207,101.738883972168,101.738883972168,45410,"2013-02-20","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,45410,"2013-02-21","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,0,"2013-02-22","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,45410,"2013-02-25","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,45410,"2013-02-26","TRIM"
101.738883972168,101.738883972168,101.738883972168,101.738883972168,45410,"2013-02-27","TRIM"
100.891059875488,101.738883972168,100.043235778809,100.891059875488,13564,"2013-02-28","TRIM"
102.586708068848,102.586708068848,102.586708068848,102.586708068848,589,"2013-03-01","TRIM"
99.1954116821289,102.586708068848,93.2606430053711,99.1954116821289,50718,"2013-03-04","TRIM"
91.5649948120117,99.1954116821289,90.717170715332,91.5649948120117,132692,"2013-03-05","TRIM"
98.3475875854492,105.130180358887,94.9562911987305,98.3475875854492,311385,"2013-03-06","TRIM"
110.217124938965,122.93448638916,101.738883972168,110.217124938965,5965860,"2013-03-07","TRIM"
109.369300842285,110.217124938965,107.673652648926,109.369300842285,2006902,"2013-03-08","TRIM"
108.521476745605,111.064949035645,108.521476745605,108.521476745605,3031289,"2013-03-11","TRIM"
108.521476745605,108.521476745605,106.825828552246,108.521476745605,1706722,"2013-03-13","TRIM"
102.586708068848,108.521476745605,101.738883972168,102.586708068848,106743,"2013-03-14","TRIM"
106.825828552246,106.825828552246,103.434532165527,106.825828552246,93769,"2013-03-15","TRIM"
105.978004455566,106.825828552246,105.978004455566,105.978004455566,1888363,"2013-03-18","TRIM"
103.434532165527,105.978004455566,94.1084671020508,103.434532165527,113820,"2013-03-19","TRIM"
102.586708068848,102.586708068848,98.3475875854492,102.586708068848,150974,"2013-03-20","TRIM"
94.9562911987305,100.043235778809,94.9562911987305,94.9562911987305,852771,"2013-03-21","TRIM"
94.1084671020508,99.1954116821289,94.1084671020508,94.1084671020508,366821,"2013-03-22","TRIM"
93.2606430053711,94.1084671020508,93.2606430053711,93.2606430053711,514847,"2013-03-25","TRIM"
94.1084671020508,94.1084671020508,94.1084671020508,94.1084671020508,4128,"2013-03-26","TRIM"
91.5649948120117,93.2606430053711,90.717170715332,91.5649948120117,589745,"2013-03-27","TRIM"
91.5649948120117,95.8041152954102,90.717170715332,91.5649948120117,341462,"2013-03-28","TRIM"
94.9562911987305,101.738883972168,91.5649948120117,94.9562911987305,450565,"2013-04-01","TRIM"
94.1084671020508,96.6519393920898,90.717170715332,94.1084671020508,759001,"2013-04-02","TRIM"
91.5649948120117,94.1084671020508,91.5649948120117,91.5649948120117,3,"2013-04-03","TRIM"
91.5649948120117,91.5649948120117,89.8693466186523,91.5649948120117,228821,"2013-04-04","TRIM"
97.4997634887695,100.891059875488,90.717170715332,97.4997634887695,698847,"2013-04-05","TRIM"
102,108,100,102,935000,"2013-04-08","TRIM"
101,103,100,101,79500,"2013-04-09","TRIM"
100,101,100,100,103000,"2013-04-10","TRIM"
85,101,85,85,2544500,"2013-04-11","TRIM"
84,91,80,84,6810500,"2013-04-12","TRIM"
82,85,82,82,4555500,"2013-04-15","TRIM"
82,82,81,82,2618000,"2013-04-16","TRIM"
110,110,81,110,56664500,"2013-04-17","TRIM"
98,113,89,98,163638000,"2013-04-18","TRIM"
120,129,97,120,140278000,"2013-04-19","TRIM"
120,123,115,120,4,"2013-04-22","TRIM"
120,120,120,120,0,"2013-04-23","TRIM"
120,122,116,116,4,"2013-04-24","TRIM"
118,118,114,114,4,"2013-04-25","TRIM"
116,116,112,115,4,"2013-04-26","TRIM"
113,115,110,110,4,"2013-04-29","TRIM"
112,115,108,111,4,"2013-04-30","TRIM"
114,114,110,111,4,"2013-05-01","TRIM"
113,113,108,109,4,"2013-05-02","TRIM"
110,110,105,105,4,"2013-05-03","TRIM"
105,107,100,104,4,"2013-05-06","TRIM"
103,108,103,104,4,"2013-05-07","TRIM"
108,109,105,107,4,"2013-05-08","TRIM"
109,109,102,107,4,"2013-05-10","TRIM"
109,109,102,104,4,"2013-05-13","TRIM"
106,106,100,101,4,"2013-05-14","TRIM"
101,104,101,103,4,"2013-05-15","TRIM"
103,104,102,102,4,"2013-05-16","TRIM"
102,116,102,108,3,"2013-05-17","TRIM"
109,113,103,103,3,"2013-05-20","TRIM"
105,110,105,107,4,"2013-05-21","TRIM"
107,115,106,108,4,"2013-05-22","TRIM"
108,111,106,106,4,"2013-05-23","TRIM"
106,113,106,108,4,"2013-05-24","TRIM"
106,109,106,107,4,"2013-05-27","TRIM"
107,109,105,106,4,"2013-05-28","TRIM"
107,107,106,106,4,"2013-05-29","TRIM"
107,107,105,105,4,"2013-05-30","TRIM"
107,111,105,106,4,"2013-05-31","TRIM"
106,107,103,104,4,"2013-06-03","TRIM"
105,107,96,99,3,"2013-06-04","TRIM"
101,101,97,97,4,"2013-06-05","TRIM"
100,102,95,98,4,"2013-06-07","TRIM"
98,98,90,95,4,"2013-06-10","TRIM"
95,96,88,89,3,"2013-06-11","TRIM"
89,100,89,96,3,"2013-06-12","TRIM"
96,98,92,93,4,"2013-06-13","TRIM"
97,98,93,96,4,"2013-06-14","TRIM"
96,97,92,92,4,"2013-06-17","TRIM"
94,100,93,94,677000,"2013-06-18","TRIM"
98,98,91,92,3,"2013-06-19","TRIM"
94,94,91,92,4,"2013-06-20","TRIM"
90,92,88,91,4,"2013-06-21","TRIM"
94,94,88,88,3,"2013-06-24","TRIM"
88,92,85,91,4,"2013-06-25","TRIM"
92,96,88,88,4,"2013-06-26","TRIM"
89,90,87,90,4,"2013-06-27","TRIM"
88,89,86,87,4,"2013-06-28","TRIM"
88,89,88,89,4,"2013-07-01","TRIM"
87,87,86,86,321000,"2013-07-02","TRIM"
86,89,83,83,629500,"2013-07-03","TRIM"
83,87,83,86,64000,"2013-07-04","TRIM"
83,83,81,83,530000,"2013-07-05","TRIM"
81,81,80,80,172000,"2013-07-08","TRIM"
80,85,79,81,924000,"2013-07-09","TRIM"
84,89,80,80,466000,"2013-07-10","TRIM"
80,87,78,84,317500,"2013-07-11","TRIM"
85,85,84,84,102000,"2013-07-12","TRIM"
85,85,78,80,329500,"2013-07-15","TRIM"
81,83,80,80,209500,"2013-07-16","TRIM"
82,89,82,83,1023000,"2013-07-17","TRIM"
83,84,83,84,26500,"2013-07-18","TRIM"
81,86,81,82,176000,"2013-07-19","TRIM"
85,85,82,85,64500,"2013-07-22","TRIM"
83,84,79,80,2957500,"2013-07-23","TRIM"
81,83,80,80,92500,"2013-07-24","TRIM"
79,81,78,80,77500,"2013-07-25","TRIM"
81,81,80,80,48500,"2013-07-26","TRIM"
79,80,78,79,139500,"2013-07-29","TRIM"
80,80,77,77,244000,"2013-07-30","TRIM"
77,79,75,76,1515500,"2013-07-31","TRIM"
76,79,76,79,133500,"2013-08-01","TRIM"
79,79,76,77,103000,"2013-08-02","TRIM"
76,77,74,77,177000,"2013-08-12","TRIM"
77,80,76,77,302000,"2013-08-13","TRIM"
78,78,77,77,112000,"2013-08-14","TRIM"
76,78,76,78,100500,"2013-08-15","TRIM"
76,77,76,77,1023500,"2013-08-16","TRIM"
76,76,75,75,93000,"2013-08-19","TRIM"
75,75,71,73,1325500,"2013-08-20","TRIM"
73,74,71,73,142000,"2013-08-21","TRIM"
71,71,56,67,196500,"2013-08-22","TRIM"
72,74,69,69,644500,"2013-08-23","TRIM"
70,70,68,68,2721500,"2013-08-26","TRIM"
68,68,64,64,1372000,"2013-08-27","TRIM"
60,60,59,60,676000,"2013-08-28","TRIM"
67,67,60,60,1861500,"2013-08-29","TRIM"
60,65,60,64,877000,"2013-08-30","TRIM"
66,72,66,72,70500,"2013-09-02","TRIM"
72,72,67,67,213000,"2013-09-03","TRIM"
66,66,66,66,50000,"2013-09-04","TRIM"
69,69,64,64,1137000,"2013-09-05","TRIM"
66,66,62,63,830500,"2013-09-06","TRIM"
63,63,63,63,27000,"2013-09-09","TRIM"
63,74,63,69,787000,"2013-09-10","TRIM"
69,75,64,66,1388000,"2013-09-11","TRIM"
67,69,65,65,31500,"2013-09-12","TRIM"
69,69,69,69,5000,"2013-09-13","TRIM"
70,75,70,70,2028500,"2013-09-16","TRIM"
71,71,71,71,115000,"2013-09-17","TRIM"
71,71,71,71,3500,"2013-09-18","TRIM"
75,80,71,72,186500,"2013-09-19","TRIM"
72,72,69,70,132500,"2013-09-20","TRIM"
71,71,70,70,31500,"2013-09-23","TRIM"
68,69,67,69,151000,"2013-09-24","TRIM"
67,68,66,68,97500,"2013-09-25","TRIM"
68,68,65,67,714000,"2013-09-26","TRIM"
69,69,68,68,10500,"2013-09-27","TRIM"
69,69,67,67,9000,"2013-09-30","TRIM"
68,70,68,69,49000,"2013-10-01","TRIM"
68,68,65,67,555500,"2013-10-02","TRIM"
66,68,65,65,148000,"2013-10-03","TRIM"
67,67,67,67,22500,"2013-10-04","TRIM"
65,66,65,66,35500,"2013-10-07","TRIM"
65,68,65,68,87000,"2013-10-08","TRIM"
68,68,68,68,201500,"2013-10-09","TRIM"
67,70,66,68,85500,"2013-10-10","TRIM"
68,68,66,66,56000,"2013-10-11","TRIM"
66,67,65,67,492500,"2013-10-16","TRIM"
67,69,66,67,8585500,"2013-10-17","TRIM"
67,68,65,67,254500,"2013-10-18","TRIM"
65,68,65,67,173500,"2013-10-21","TRIM"
67,68,66,66,1048500,"2013-10-22","TRIM"
68,68,67,68,112500,"2013-10-23","TRIM"
66,66,66,66,50500,"2013-10-24","TRIM"
66,67,66,67,6000,"2013-10-25","TRIM"
68,68,66,67,2000,"2013-10-28","TRIM"
68,70,65,66,1827000,"2013-10-29","TRIM"
62,67,62,66,70000,"2013-10-30","TRIM"
67,68,67,67,396500,"2013-10-31","TRIM"
67,67,66,66,221500,"2013-11-01","TRIM"
67,68,67,68,150500,"2013-11-04","TRIM"
67,68,67,68,22500,"2013-11-06","TRIM"
68,69,66,66,2339000,"2013-11-07","TRIM"
68,68,65,68,533000,"2013-11-08","TRIM"
68,68,67,67,217500,"2013-11-11","TRIM"
67,67,66,67,552500,"2013-11-12","TRIM"
67,67,63,65,503500,"2013-11-13","TRIM"
63,66,63,66,158000,"2013-11-14","TRIM"
65,65,64,64,2108500,"2013-11-15","TRIM"
65,65,63,63,2459000,"2013-11-18","TRIM"
63,63,63,63,351000,"2013-11-19","TRIM"
66,67,64,64,2023000,"2013-11-20","TRIM"
63,65,62,62,245000,"2013-11-21","TRIM"
64,65,63,64,28500,"2013-11-22","TRIM"
64,64,63,63,178000,"2013-11-25","TRIM"
63,66,61,61,315000,"2013-11-26","TRIM"
62,64,62,63,381000,"2013-11-27","TRIM"
63,64,58,60,4079000,"2013-11-28","TRIM"
61,61,57,60,120500,"2013-11-29","TRIM"
61,62,59,62,144000,"2013-12-02","TRIM"
61,62,59,62,54000,"2013-12-03","TRIM"
64,64,61,61,387500,"2013-12-04","TRIM"
61,62,60,60,78500,"2013-12-05","TRIM"
62,63,60,61,37500,"2013-12-06","TRIM"
60,63,60,62,53500,"2013-12-09","TRIM"
61,61,61,61,500,"2013-12-10","TRIM"
61,64,60,60,2812500,"2013-12-11","TRIM"
62,75,60,60,15544000,"2013-12-12","TRIM"
61,63,60,60,264500,"2013-12-13","TRIM"
60,62,60,61,760000,"2013-12-16","TRIM"
60,70,60,62,5303500,"2013-12-17","TRIM"
62,67,60,60,8919000,"2013-12-18","TRIM"
62,62,60,61,2773500,"2013-12-19","TRIM"
61,64,60,60,1644000,"2013-12-20","TRIM"
61,61,59,61,658000,"2013-12-23","TRIM"
61,61,59,60,88500,"2013-12-24","TRIM"
60,60,59,60,73000,"2013-12-27","TRIM"
59,62,59,59,318500,"2013-12-30","TRIM"
59,60,59,60,2097000,"2014-01-02","TRIM"
60,60,59,60,2000,"2014-01-03","TRIM"
59,59,57,58,266000,"2014-01-06","TRIM"
57,59,57,58,46800,"2014-01-07","TRIM"
58,58,57,58,74400,"2014-01-08","TRIM"
57,59,57,58,163800,"2014-01-09","TRIM"
58,58,56,57,171400,"2014-01-10","TRIM"
58,60,57,57,498900,"2014-01-13","TRIM"
58,59,57,57,46000,"2014-01-15","TRIM"
58,60,58,58,135800,"2014-01-16","TRIM"
58,58,55,58,389400,"2014-01-17","TRIM"
57,58,56,57,404400,"2014-01-20","TRIM"
56,58,55,55,1164500,"2014-01-21","TRIM"
56,57,55,56,273500,"2014-01-22","TRIM"
55,56,55,56,85100,"2014-01-23","TRIM"
58,62,55,58,9910700,"2014-01-24","TRIM"
56,57,54,55,23639900,"2014-01-27","TRIM"
56,58,56,56,10077300,"2014-01-28","TRIM"
57,59,56,58,4369800,"2014-01-29","TRIM"
58,66,58,62,4518000,"2014-01-30","TRIM"
65,81,64,73,15706800,"2014-02-03","TRIM"
71,85,71,71,27746200,"2014-02-04","TRIM"
74,74,60,70,22295800,"2014-02-05","TRIM"
70,70,68,68,2969800,"2014-02-06","TRIM"
68,70,67,68,666200,"2014-02-07","TRIM"
69,70,66,67,705600,"2014-02-10","TRIM"
69,69,61,66,968700,"2014-02-11","TRIM"
66,68,66,66,131900,"2014-02-12","TRIM"
66,67,66,66,87600,"2014-02-13","TRIM"
65,68,65,66,410100,"2014-02-14","TRIM"
65,70,63,63,771900,"2014-02-17","TRIM"
64,67,64,66,2387100,"2014-02-18","TRIM"
65,67,65,66,1566700,"2014-02-19","TRIM"
66,66,65,65,2049000,"2014-02-20","TRIM"
65,70,65,70,24387500,"2014-02-21","TRIM"
70,80,70,73,16607700,"2014-02-24","TRIM"
74,75,73,73,5952900,"2014-02-25","TRIM"
73,77,73,74,20051900,"2014-02-26","TRIM"
74,77,73,73,1333600,"2014-02-27","TRIM"
75,75,73,74,1192100,"2014-02-28","TRIM"
73,74,73,74,3905000,"2014-03-03","TRIM"
74,74,73,74,3127300,"2014-03-04","TRIM"
73,75,73,74,331100,"2014-03-05","TRIM"
76,76,73,73,11278400,"2014-03-06","TRIM"
75,75,73,73,463700,"2014-03-07","TRIM"
73,74,73,73,2255000,"2014-03-10","TRIM"
74,75,73,74,2737400,"2014-03-11","TRIM"
73,76,73,73,2684500,"2014-03-12","TRIM"
73,78,73,74,5107100,"2014-03-13","TRIM"
76,76,73,75,179300,"2014-03-14","TRIM"
75,77,75,75,5935300,"2014-03-17","TRIM"
75,75,75,75,2086800,"2014-03-18","TRIM"
75,76,75,76,3790300,"2014-03-19","TRIM"
76,78,70,75,3541700,"2014-03-20","TRIM"
75,76,75,75,1952000,"2014-03-21","TRIM"
76,77,75,77,470100,"2014-03-24","TRIM"
76,77,76,76,325100,"2014-03-25","TRIM"
75,76,75,76,504700,"2014-03-26","TRIM"
76,77,76,76,521700,"2014-03-27","TRIM"
77,78,77,77,687100,"2014-03-28","TRIM"
76,76,76,76,1189700,"2014-04-01","TRIM"
78,78,76,76,1433400,"2014-04-02","TRIM"
76,77,76,76,657900,"2014-04-03","TRIM"
77,77,76,76,2654200,"2014-04-04","TRIM"
77,78,77,77,1087900,"2014-04-07","TRIM"
77,77,77,77,268600,"2014-04-08","TRIM"
77,77,77,77,0,"2014-04-09","TRIM"
77,78,77,77,1966900,"2014-04-10","TRIM"
78,78,77,77,60400,"2014-04-11","TRIM"
77,80,77,80,1395100,"2014-04-14","TRIM"
79,82,79,82,4379600,"2014-04-15","TRIM"
81,83,81,82,568100,"2014-04-16","TRIM"
82,82,81,82,1035400,"2014-04-17","TRIM"
83,84,82,82,478200,"2014-04-21","TRIM"
84,84,82,82,2111600,"2014-04-22","TRIM"
84,84,82,82,588600,"2014-04-23","TRIM"
83,84,83,84,475400,"2014-04-24","TRIM"
84,87,83,87,1389700,"2014-04-25","TRIM"
86,87,84,87,92600,"2014-04-28","TRIM"
87,87,83,84,1016000,"2014-04-29","TRIM"
84,84,83,84,113300,"2014-04-30","TRIM"
83,84,83,84,1017200,"2014-05-02","TRIM"
83,85,83,83,852600,"2014-05-05","TRIM"
83,84,83,83,919500,"2014-05-06","TRIM"
83,85,83,85,1887000,"2014-05-07","TRIM"
83,85,83,85,1229900,"2014-05-08","TRIM"
85,90,85,85,385900,"2014-05-09","TRIM"
84,86,84,84,617500,"2014-05-12","TRIM"
84,85,84,84,13442700,"2014-05-13","TRIM"
85,91,85,88,1520300,"2014-05-14","TRIM"
90,90,88,89,495800,"2014-05-16","TRIM"
88,90,87,88,350900,"2014-05-19","TRIM"
85,88,85,85,1300400,"2014-05-20","TRIM"
85,89,85,85,212600,"2014-05-21","TRIM"
87,88,85,87,956000,"2014-05-22","TRIM"
87,89,86,87,180700,"2014-05-23","TRIM"
87,87,87,87,89300,"2014-05-26","TRIM"
86,86,86,86,100500,"2014-05-28","TRIM"
87,87,83,87,296500,"2014-05-30","TRIM"
86,86,83,86,421100,"2014-06-02","TRIM"
85,85,85,85,200,"2014-06-03","TRIM"
87,87,85,87,350500,"2014-06-04","TRIM"
86,86,84,85,110500,"2014-06-05","TRIM"
84,85,83,84,1068200,"2014-06-06","TRIM"
83,86,83,83,150900,"2014-06-09","TRIM"
83,85,83,83,22700,"2014-06-10","TRIM"
84,84,83,84,27700,"2014-06-11","TRIM"
84,84,84,84,0,"2014-06-12","TRIM"
83,84,83,83,32100,"2014-06-13","TRIM"
83,84,83,83,111300,"2014-06-16","TRIM"
82,82,82,82,112000,"2014-06-17","TRIM"
82,83,82,82,50100,"2014-06-18","TRIM"
81,82,81,81,92200,"2014-06-19","TRIM"
81,81,80,81,213900,"2014-06-20","TRIM"
79,80,79,79,308800,"2014-06-23","TRIM"
78,79,78,78,56100,"2014-06-24","TRIM"
78,78,78,78,52000,"2014-06-25","TRIM"
78,78,77,78,1900,"2014-06-26","TRIM"
77,78,77,77,20400,"2014-06-27","TRIM"
79,79,77,79,155700,"2014-06-30","TRIM"
79,79,79,79,1e+05,"2014-07-01","TRIM"
79,79,79,79,0,"2014-07-02","TRIM"
79,79,79,79,35300,"2014-07-03","TRIM"
79,79,79,79,36800,"2014-07-04","TRIM"
81,81,79,81,153500,"2014-07-07","TRIM"
81,81,78,81,95500,"2014-07-08","TRIM"
81,81,81,81,0,"2014-07-09","TRIM"
81,81,81,81,300,"2014-07-10","TRIM"
78,80,75,78,196500,"2014-07-11","TRIM"
78,78,78,78,0,"2014-07-14","TRIM"
76,78,75,76,350300,"2014-07-15","TRIM"
76,76,76,76,1e+05,"2014-07-16","TRIM"
76,76,76,76,56200,"2014-07-17","TRIM"
76,76,76,76,4500,"2014-07-18","TRIM"
73,74,73,73,539500,"2014-07-21","TRIM"
73,76,72,73,2892900,"2014-07-22","TRIM"
75,75,73,75,43300,"2014-07-23","TRIM"
75,75,75,75,0,"2014-07-24","TRIM"
73,73,73,73,1e+05,"2014-07-25","TRIM"
76,76,76,76,100,"2014-08-04","TRIM"
72,75,71,72,109100,"2014-08-05","TRIM"
72,74,70,72,2399300,"2014-08-06","TRIM"
75,75,75,75,200,"2014-08-07","TRIM"
70,71,69,70,604800,"2014-08-08","TRIM"
70,72,70,70,118000,"2014-08-11","TRIM"
69,71,69,69,58100,"2014-08-12","TRIM"
69,69,68,69,26400,"2014-08-13","TRIM"
70,75,69,70,3727800,"2014-08-14","TRIM"
68,71,65,68,1378900,"2014-08-15","TRIM"
69,70,68,69,149200,"2014-08-18","TRIM"
69,70,69,69,509900,"2014-08-19","TRIM"
71,71,71,71,300,"2014-08-20","TRIM"
70,71,69,70,500300,"2014-08-21","TRIM"
70,71,69,70,798700,"2014-08-22","TRIM"
70,70,70,70,30300,"2014-08-25","TRIM"
69,70,69,69,925500,"2014-08-26","TRIM"
68,69,68,68,232000,"2014-08-27","TRIM"
72,72,72,72,10000,"2014-08-28","TRIM"
70,70,70,70,25000,"2014-08-29","TRIM"
70,70,69,70,5300,"2014-09-01","TRIM"
70,70,70,70,71200,"2014-09-02","TRIM"
71,71,69,71,242500,"2014-09-03","TRIM"
68,70,68,68,300700,"2014-09-04","TRIM"
71,71,71,71,74200,"2014-09-05","TRIM"
72,73,72,72,61900,"2014-09-08","TRIM"
70,71,69,70,85100,"2014-09-09","TRIM"
69,70,69,69,49800,"2014-09-10","TRIM"
69,71,69,69,4100,"2014-09-11","TRIM"
69,69,69,69,135100,"2014-09-12","TRIM"
68,71,68,68,268000,"2014-09-15","TRIM"
68,68,68,68,0,"2014-09-16","TRIM"
69,69,68,69,88000,"2014-09-17","TRIM"
69,69,69,69,3300,"2014-09-18","TRIM"
70,70,70,70,16700,"2014-09-19","TRIM"
70,70,69,70,73900,"2014-09-22","TRIM"
70,70,69,70,178300,"2014-09-23","TRIM"
70,70,70,70,100,"2014-09-24","TRIM"
70,70,70,70,100,"2014-09-25","TRIM"
70,70,68,70,120200,"2014-09-26","TRIM"
69,69,69,69,214000,"2014-09-29","TRIM"
69,69,69,69,56400,"2014-09-30","TRIM"
69,70,69,69,419300,"2014-10-01","TRIM"
68,70,68,68,485600,"2014-10-02","TRIM"
67,69,67,67,350000,"2014-10-03","TRIM"
68,69,67,68,132000,"2014-10-06","TRIM"
69,69,67,69,118200,"2014-10-07","TRIM"
69,69,69,69,20000,"2014-10-08","TRIM"
69,69,69,69,51600,"2014-10-09","TRIM"
69,69,68,69,12100,"2014-10-10","TRIM"
69,69,69,69,0,"2014-10-13","TRIM"
68,69,68,68,38500,"2014-10-14","TRIM"
68,68,68,68,0,"2014-10-15","TRIM"
68,68,68,68,400,"2014-10-16","TRIM"
70,70,70,70,200,"2014-10-17","TRIM"
69,69,69,69,20000,"2014-10-20","TRIM"
69,69,69,69,0,"2014-10-21","TRIM"
66,66,66,66,100,"2014-10-22","TRIM"
69,71,68,69,50000,"2014-10-23","TRIM"
69,69,66,69,11100,"2014-10-24","TRIM"
69,69,69,69,0,"2014-10-27","TRIM"
69,69,69,69,0,"2014-10-28","TRIM"
70,70,70,70,200,"2014-10-29","TRIM"
69,69,68,69,20200,"2014-10-30","TRIM"
69,69,69,69,0,"2014-10-31","TRIM"
69,70,69,69,14100,"2014-11-03","TRIM"
69,69,69,69,49700,"2014-11-04","TRIM"
69,69,69,69,0,"2014-11-05","TRIM"
69,72,69,69,349500,"2014-11-06","TRIM"
69,69,69,69,20000,"2014-11-07","TRIM"
69,70,68,69,62100,"2014-11-10","TRIM"
69,69,68,69,88500,"2014-11-11","TRIM"
66,69,66,66,66700,"2014-11-12","TRIM"
68,68,67,68,52000,"2014-11-13","TRIM"
68,68,65,68,149900,"2014-11-14","TRIM"
68,68,66,67,155000,"2014-11-17","TRIM"
72,72,65,72,162700,"2014-11-18","TRIM"
69,69,68,69,35700,"2014-11-19","TRIM"
67,68,67,67,40300,"2014-11-20","TRIM"
67,68,67,67,300,"2014-11-21","TRIM"
67,67,67,67,40100,"2014-11-24","TRIM"
71,72,67,71,140100,"2014-11-25","TRIM"
71,71,68,71,182800,"2014-11-26","TRIM"
69,69,67,69,104500,"2014-11-27","TRIM"
67,68,67,67,5100,"2014-11-28","TRIM"
69,69,67,67,14500,"2014-12-01","TRIM"
69,70,68,69,72600,"2014-12-02","TRIM"
69,69,69,69,70100,"2014-12-03","TRIM"
69,69,69,69,11900,"2014-12-04","TRIM"
69,69,66,69,144800,"2014-12-05","TRIM"
69,76,63,67,1773800,"2014-12-08","TRIM"
68,69,66,66,449800,"2014-12-09","TRIM"
67,68,66,66,438400,"2014-12-10","TRIM"
69,69,68,68,45900,"2014-12-11","TRIM"
68,69,68,69,70100,"2014-12-12","TRIM"
67,69,66,67,51000,"2014-12-15","TRIM"
66,70,66,69,155100,"2014-12-16","TRIM"
69,72,68,68,59400,"2014-12-17","TRIM"
69,70,68,68,60000,"2014-12-18","TRIM"
69,70,69,70,582700,"2014-12-19","TRIM"
70,70,67,69,109900,"2014-12-22","TRIM"
66,69,66,69,3200,"2014-12-23","TRIM"
68,70,68,70,141500,"2014-12-24","TRIM"
68,69,66,69,248700,"2014-12-29","TRIM"
69,70,68,68,559600,"2014-12-30","TRIM"
69,69,69,69,10000,"2015-01-02","TRIM"
68,70,67,70,171900,"2015-01-05","TRIM"
68,69,68,69,57800,"2015-01-06","TRIM"
69,69,69,69,50000,"2015-01-07","TRIM"
69,69,69,69,4900,"2015-01-08","TRIM"
69,69,66,69,61100,"2015-01-09","TRIM"
69,70,69,69,85200,"2015-01-12","TRIM"
67,68,67,68,76800,"2015-01-13","TRIM"
67,68,67,67,36300,"2015-01-14","TRIM"
67,69,67,67,20100,"2015-01-15","TRIM"
69,69,69,69,20000,"2015-01-16","TRIM"
68,68,68,68,10000,"2015-01-19","TRIM"
69,69,68,68,27800,"2015-01-20","TRIM"
68,68,68,68,23200,"2015-01-21","TRIM"
67,68,65,68,400600,"2015-01-22","TRIM"
68,68,67,68,99400,"2015-01-23","TRIM"
69,69,67,67,5600,"2015-01-26","TRIM"
68,68,67,67,4200,"2015-01-27","TRIM"
66,67,60,65,640500,"2015-01-28","TRIM"
65,66,65,66,30500,"2015-01-29","TRIM"
68,69,68,68,145600,"2015-01-30","TRIM"
67,67,67,67,200,"2015-02-02","TRIM"
67,67,67,67,0,"2015-02-03","TRIM"
67,67,67,67,0,"2015-02-04","TRIM"
64,65,63,63,510000,"2015-02-05","TRIM"
63,66,62,64,564600,"2015-02-06","TRIM"
64,65,64,65,77800,"2015-02-09","TRIM"
65,66,64,65,56100,"2015-02-10","TRIM"
64,65,64,65,9300,"2015-02-11","TRIM"
65,65,61,64,2739300,"2015-02-12","TRIM"
64,64,64,64,200,"2015-02-13","TRIM"
64,64,64,64,0,"2015-02-16","TRIM"
65,65,63,63,60200,"2015-02-17","TRIM"
63,64,62,64,172200,"2015-02-18","TRIM"
64,65,64,65,1250000,"2015-02-20","TRIM"
63,65,63,65,1144500,"2015-02-23","TRIM"
64,64,64,64,11000,"2015-02-24","TRIM"
65,65,64,64,1100,"2015-02-25","TRIM"
63,63,63,63,1116200,"2015-02-26","TRIM"
63,63,63,63,0,"2015-02-27","TRIM"
63,63,63,63,0,"2015-03-02","TRIM"
64,65,60,62,2268300,"2015-03-03","TRIM"
63,64,63,63,383300,"2015-03-04","TRIM"
64,64,63,64,3000,"2015-03-05","TRIM"
64,64,64,64,100,"2015-03-06","TRIM"
64,64,64,64,0,"2015-03-09","TRIM"
64,64,63,63,2600,"2015-03-10","TRIM"
62,62,62,62,148000,"2015-03-11","TRIM"
62,63,62,63,10500,"2015-03-12","TRIM"
61,61,58,60,588900,"2015-03-13","TRIM"
61,61,59,60,171900,"2015-03-16","TRIM"
61,61,58,60,212900,"2015-03-17","TRIM"
60,60,60,60,20600,"2015-03-18","TRIM"
58,60,57,59,2199300,"2015-03-19","TRIM"
60,60,59,59,160100,"2015-03-20","TRIM"
59,60,58,60,1021000,"2015-03-23","TRIM"
59,59,58,58,251600,"2015-03-24","TRIM"
58,58,56,57,449600,"2015-03-25","TRIM"
57,57,57,57,31400,"2015-03-26","TRIM"
57,57,56,57,12500,"2015-03-27","TRIM"
57,59,57,59,618700,"2015-03-30","TRIM"
59,60,58,59,26600,"2015-03-31","TRIM"
58,60,58,59,101900,"2015-04-01","TRIM"
59,64,59,62,265400,"2015-04-02","TRIM"
60,60,60,60,40000,"2015-04-06","TRIM"
60,61,60,60,60900,"2015-04-07","TRIM"
62,62,62,62,5000,"2015-04-08","TRIM"
60,60,60,60,10000,"2015-04-09","TRIM"
62,62,60,60,113900,"2015-04-10","TRIM"
60,64,60,60,38600,"2015-04-13","TRIM"
63,63,60,60,99000,"2015-04-14","TRIM"
60,60,60,60,52000,"2015-04-15","TRIM"
59,62,59,62,21600,"2015-04-16","TRIM"
60,60,60,60,11500,"2015-04-17","TRIM"
60,60,60,60,0,"2015-04-20","TRIM"
63,65,62,62,25600,"2015-04-21","TRIM"
62,62,62,62,95400,"2015-04-22","TRIM"
62,63,61,62,258200,"2015-04-23","TRIM"
62,62,62,62,0,"2015-04-24","TRIM"
61,61,60,60,393600,"2015-04-27","TRIM"
60,60,60,60,0,"2015-04-28","TRIM"
60,60,57,57,345600,"2015-04-29","TRIM"
57,61,56,61,16500,"2015-04-30","TRIM"
61,61,61,61,11200,"2015-05-04","TRIM"
61,62,61,62,450400,"2015-05-05","TRIM"
62,63,62,62,85200,"2015-05-06","TRIM"
62,62,60,60,5400,"2015-05-07","TRIM"
58,63,58,62,461000,"2015-05-08","TRIM"
62,62,62,62,0,"2015-05-11","TRIM"
62,63,62,63,303200,"2015-05-12","TRIM"
62,64,62,64,254900,"2015-05-13","TRIM"
63,63,63,63,25100,"2015-05-15","TRIM"
63,63,62,63,30000,"2015-05-18","TRIM"
63,63,63,63,109900,"2015-05-19","TRIM"
63,63,60,60,305000,"2015-05-20","TRIM"
61,63,61,63,429400,"2015-05-21","TRIM"
61,62,61,61,306400,"2015-05-22","TRIM"
60,61,59,61,219700,"2015-05-25","TRIM"
61,61,60,60,109800,"2015-05-26","TRIM"
60,60,60,60,5000,"2015-05-27","TRIM"
60,61,60,60,6300,"2015-05-28","TRIM"
60,60,60,60,68000,"2015-05-29","TRIM"
60,60,58,58,372500,"2015-06-01","TRIM"
60,60,59,59,245800,"2015-06-03","TRIM"
60,60,60,60,200,"2015-06-04","TRIM"
62,62,62,62,100,"2015-06-05","TRIM"
62,62,62,62,0,"2015-06-08","TRIM"
58,62,58,62,600,"2015-06-09","TRIM"
62,62,62,62,0,"2015-06-10","TRIM"
62,62,62,62,0,"2015-06-11","TRIM"
55,62,55,58,43300,"2015-06-12","TRIM"
58,58,58,58,0,"2015-06-15","TRIM"
58,58,58,58,20200,"2015-06-16","TRIM"
59,59,59,59,2300,"2015-06-17","TRIM"
51,59,51,58,67700,"2015-06-18","TRIM"
62,62,62,62,100,"2015-06-19","TRIM"
59,59,57,59,210100,"2015-06-22","TRIM"
59,59,58,58,30000,"2015-06-23","TRIM"
58,58,58,58,0,"2015-06-24","TRIM"
58,59,58,59,21100,"2015-06-25","TRIM"
60,60,60,60,400,"2015-06-26","TRIM"
57,57,57,57,30000,"2015-06-29","TRIM"
58,58,57,57,39100,"2015-06-30","TRIM"
57,58,57,58,32100,"2015-07-01","TRIM"
56,64,56,56,40200,"2015-07-02","TRIM"
56,57,56,56,46400,"2015-07-03","TRIM"
56,56,56,56,20000,"2015-07-06","TRIM"
56,56,56,56,25000,"2015-07-07","TRIM"
56,56,56,56,0,"2015-07-08","TRIM"
56,59,56,59,14400,"2015-07-09","TRIM"
58,58,56,56,30100,"2015-07-10","TRIM"
56,56,56,56,0,"2015-07-13","TRIM"
56,56,54,54,30700,"2015-07-14","TRIM"
58,58,55,55,1100,"2015-07-15","TRIM"
56,56,55,56,4300,"2015-07-22","TRIM"
55,57,55,57,229000,"2015-07-23","TRIM"
56,58,56,57,114000,"2015-07-24","TRIM"
57,64,57,57,128800,"2015-07-27","TRIM"
59,59,56,59,4000,"2015-07-28","TRIM"
59,59,59,59,3800,"2015-07-29","TRIM"
57,58,57,58,1800,"2015-07-30","TRIM"
57,57,56,56,1e+05,"2015-07-31","TRIM"
58,58,58,58,6200,"2015-08-03","TRIM"
57,59,57,59,50500,"2015-08-04","TRIM"
58,58,58,58,100,"2015-08-05","TRIM"
58,58,58,58,1500,"2015-08-06","TRIM"
57,58,55,56,303700,"2015-08-07","TRIM"
56,56,56,56,3300,"2015-08-10","TRIM"
57,59,57,59,600,"2015-08-11","TRIM"
56,56,54,56,381500,"2015-08-12","TRIM"
59,59,56,56,126900,"2015-08-13","TRIM"
58,58,58,58,200,"2015-08-14","TRIM"
58,58,58,58,0,"2015-08-18","TRIM"
58,58,58,58,0,"2015-08-19","TRIM"
56,56,56,56,2000,"2015-08-20","TRIM"
56,56,55,55,150200,"2015-08-21","TRIM"
55,55,54,54,130300,"2015-08-24","TRIM"
52,57,52,57,102100,"2015-08-25","TRIM"
55,57,55,55,98600,"2015-08-26","TRIM"
55,55,50,53,809500,"2015-08-27","TRIM"
52,54,52,54,219900,"2015-08-28","TRIM"
54,54,54,54,8000,"2015-08-31","TRIM"
54,54,54,54,0,"2015-09-01","TRIM"
54,55,54,55,170100,"2015-09-02","TRIM"
59,59,55,55,50200,"2015-09-03","TRIM"
56,56,56,56,50000,"2015-09-04","TRIM"
55,55,54,55,179100,"2015-09-07","TRIM"
55,55,55,55,30000,"2015-09-08","TRIM"
55,55,55,55,372500,"2015-09-09","TRIM"
55,55,55,55,1e+05,"2015-09-10","TRIM"
55,55,55,55,1e+05,"2015-09-11","TRIM"
54,54,54,54,40000,"2015-09-14","TRIM"
54,54,54,54,0,"2015-09-15","TRIM"
54,54,54,54,0,"2015-09-16","TRIM"
54,54,53,53,55100,"2015-09-17","TRIM"
53,53,53,53,0,"2015-09-18","TRIM"
53,53,53,53,0,"2015-09-21","TRIM"
53,53,53,53,100,"2015-09-22","TRIM"
53,53,53,53,94900,"2015-09-23","TRIM"
53,53,53,53,0,"2015-09-25","TRIM"
52,55,51,52,175200,"2015-09-28","TRIM"
51,52,51,52,1600,"2015-09-29","TRIM"
54,54,54,54,2800,"2015-09-30","TRIM"
54,54,54,54,900,"2015-10-01","TRIM"
55,55,54,54,7800,"2015-10-02","TRIM"
54,55,54,54,6500,"2015-10-05","TRIM"
55,56,55,55,501500,"2015-10-06","TRIM"
55,55,55,55,700,"2015-10-07","TRIM"
53,55,53,55,7100,"2015-10-08","TRIM"
53,55,53,55,97000,"2015-10-09","TRIM"
54,54,54,54,1800,"2015-10-12","TRIM"
54,54,54,54,1000,"2015-10-13","TRIM"
55,55,55,55,17800,"2015-10-15","TRIM"
55,55,55,55,1100,"2015-10-16","TRIM"
55,55,55,55,1500,"2015-10-19","TRIM"
52,55,52,55,100200,"2015-10-20","TRIM"
55,55,55,55,900,"2015-10-21","TRIM"
55,55,55,55,2000,"2015-10-22","TRIM"
54,55,54,55,2500,"2015-10-23","TRIM"
55,55,55,55,1800,"2015-10-26","TRIM"
55,55,55,55,2300,"2015-10-27","TRIM"
53,54,53,54,33600,"2015-10-28","TRIM"
55,55,55,55,700,"2015-10-29","TRIM"
53,54,53,54,33500,"2015-10-30","TRIM"
53,55,53,55,39800,"2015-11-02","TRIM"
55,55,55,55,0,"2015-11-03","TRIM"
55,55,55,55,0,"2015-11-04","TRIM"
55,55,54,54,5100,"2015-11-05","TRIM"
54,54,54,54,39400,"2015-11-06","TRIM"
50,54,50,54,64400,"2015-11-09","TRIM"
54,54,52,54,16000,"2015-11-10","TRIM"
54,54,54,54,1000,"2015-11-11","TRIM"
54,54,54,54,0,"2015-11-12","TRIM"
54,54,54,54,1000,"2015-11-13","TRIM"
53,54,53,54,91500,"2015-11-16","TRIM"
53,53,52,53,18700,"2015-11-17","TRIM"
53,53,53,53,0,"2015-11-18","TRIM"
53,53,53,53,43500,"2015-11-19","TRIM"
52,54,52,52,60200,"2015-11-20","TRIM"
53,53,50,50,290100,"2015-11-23","TRIM"
50,50,50,50,900,"2015-11-24","TRIM"
52,52,50,50,171300,"2015-11-25","TRIM"
51,51,50,50,497800,"2015-11-26","TRIM"
50,51,50,51,61400,"2015-11-27","TRIM"
50,51,50,51,93000,"2015-11-30","TRIM"
52,52,51,52,3500,"2015-12-01","TRIM"
68,68,51,51,103200,"2015-12-02","TRIM"
51,53,50,51,18600,"2015-12-03","TRIM"
52,52,50,51,100400,"2015-12-04","TRIM"
51,51,50,51,54600,"2015-12-07","TRIM"
50,51,50,50,94800,"2015-12-08","TRIM"
50,50,50,50,0,"2015-12-09","TRIM"
50,50,50,50,12200,"2015-12-10","TRIM"
51,51,51,51,100,"2015-12-11","TRIM"
50,51,50,50,10500,"2015-12-14","TRIM"
50,51,50,50,37700,"2015-12-15","TRIM"
51,52,51,52,20700,"2015-12-16","TRIM"
52,52,52,52,0,"2015-12-17","TRIM"
50,50,50,50,30000,"2015-12-18","TRIM"
51,51,50,50,1700,"2015-12-21","TRIM"
50,51,50,50,120100,"2015-12-22","TRIM"
50,50,50,50,106200,"2015-12-23","TRIM"
50,51,50,50,18600,"2015-12-28","TRIM"
50,50,50,50,0,"2015-12-29","TRIM"
51,51,50,51,23700,"2015-12-30","TRIM"
50,50,50,50,5600,"2016-01-04","TRIM"
50,51,50,50,35300,"2016-01-05","TRIM"
50,50,50,50,158200,"2016-01-06","TRIM"
50,50,50,50,11300,"2016-01-07","TRIM"
50,50,50,50,1800,"2016-01-08","TRIM"
50,50,50,50,0,"2016-01-11","TRIM"
50,50,50,50,10200,"2016-01-12","TRIM"
50,50,50,50,100,"2016-01-13","TRIM"
50,50,50,50,25100,"2016-01-14","TRIM"
50,50,50,50,25000,"2016-01-15","TRIM"
50,50,50,50,100,"2016-01-18","TRIM"
50,50,50,50,100,"2016-01-19","TRIM"
50,50,50,50,100,"2016-01-20","TRIM"
50,50,50,50,100,"2016-01-21","TRIM"
50,50,50,50,0,"2016-01-22","TRIM"
50,50,50,50,100,"2016-01-25","TRIM"
50,50,50,50,0,"2016-01-26","TRIM"
50,50,50,50,100100,"2016-01-27","TRIM"
50,50,50,50,0,"2016-01-28","TRIM"
50,52,50,50,1311900,"2016-01-29","TRIM"
51,51,50,50,86600,"2016-02-01","TRIM"
50,50,50,50,1552700,"2016-02-02","TRIM"
50,51,50,50,5000,"2016-02-03","TRIM"
51,51,50,51,15000,"2016-02-04","TRIM"
51,51,50,50,11100,"2016-02-05","TRIM"
51,51,50,50,152400,"2016-02-09","TRIM"
51,51,50,50,300,"2016-02-10","TRIM"
51,51,50,51,5300,"2016-02-11","TRIM"
50,51,50,50,203200,"2016-02-12","TRIM"
50,51,50,51,3670000,"2016-02-15","TRIM"
51,51,51,51,100,"2016-02-16","TRIM"
50,51,50,50,257500,"2016-02-17","TRIM"
50,51,50,51,264300,"2016-02-18","TRIM"
51,51,51,51,0,"2016-02-19","TRIM"
51,51,51,51,100,"2016-02-22","TRIM"
51,52,51,52,6400,"2016-02-23","TRIM"
51,52,51,52,21200,"2016-02-24","TRIM"
51,52,51,52,10100,"2016-02-25","TRIM"
50,50,50,50,2000,"2016-02-26","TRIM"
50,65,50,61,5235400,"2016-02-29","TRIM"
57,60,55,55,10100,"2016-03-01","TRIM"
55,58,53,58,34700,"2016-03-02","TRIM"
59,68,56,56,335600,"2016-03-03","TRIM"
52,62,52,61,4901100,"2016-03-04","TRIM"
60,63,60,63,61800,"2016-03-07","TRIM"
63,63,58,58,2900,"2016-03-08","TRIM"
54,61,54,60,22000,"2016-03-10","TRIM"
60,60,60,60,0,"2016-03-11","TRIM"
60,60,60,60,0,"2016-03-14","TRIM"
61,61,57,61,107000,"2016-03-15","TRIM"
60,62,60,60,13300,"2016-03-16","TRIM"
63,71,59,65,20300,"2016-03-17","TRIM"
65,80,60,64,480300,"2016-03-18","TRIM"
64,64,63,63,200,"2016-03-21","TRIM"
70,70,68,68,200,"2016-03-22","TRIM"
69,90,67,86,4109000,"2016-03-23","TRIM"
79,92,78,88,13953100,"2016-03-24","TRIM"
90,96,80,81,33578400,"2016-03-28","TRIM"
82,85,81,82,548700,"2016-03-29","TRIM"
81,82,79,80,446300,"2016-03-30","TRIM"
80,82,80,80,142500,"2016-03-31","TRIM"
80,80,79,79,24300,"2016-04-01","TRIM"
84,84,75,75,614700,"2016-04-04","TRIM"
74,80,74,79,50300,"2016-04-05","TRIM"
80,80,76,80,218500,"2016-04-06","TRIM"
81,81,74,74,871500,"2016-04-07","TRIM"
77,84,77,80,121700,"2016-04-08","TRIM"
80,80,80,80,0,"2016-04-11","TRIM"
75,75,65,65,1563600,"2016-04-12","TRIM"
65,65,65,65,0,"2016-04-13","TRIM"
65,65,65,65,0,"2016-04-14","TRIM"
65,65,65,65,0,"2016-04-15","TRIM"
65,65,65,65,0,"2016-04-18","TRIM"
65,65,65,65,0,"2016-04-19","TRIM"
64,66,62,66,70300,"2016-04-20","TRIM"
66,66,64,64,100100,"2016-04-21","TRIM"
64,64,62,62,238200,"2016-04-22","TRIM"
62,63,62,62,80400,"2016-04-25","TRIM"
62,64,62,62,50600,"2016-04-26","TRIM"
62,62,61,62,36800,"2016-04-27","TRIM"
61,64,61,63,28600,"2016-04-28","TRIM"
63,65,62,62,1100,"2016-04-29","TRIM"
62,62,56,58,712000,"2016-05-02","TRIM"
60,62,58,59,101600,"2016-05-03","TRIM"
59,59,57,57,205300,"2016-05-04","TRIM"
57,62,56,61,5700,"2016-05-09","TRIM"
58,60,58,58,207400,"2016-05-10","TRIM"
61,61,58,61,20900,"2016-05-11","TRIM"
61,61,60,60,57300,"2016-05-12","TRIM"
60,60,55,56,443600,"2016-05-13","TRIM"
58,59,57,57,51300,"2016-05-16","TRIM"
54,59,54,59,190800,"2016-05-17","TRIM"
59,59,55,56,21700,"2016-05-18","TRIM"
56,59,54,56,130500,"2016-05-19","TRIM"
53,58,53,58,3,"2016-05-20","TRIM"
54,59,54,58,3,"2016-05-23","TRIM"
56,57,56,56,4,"2016-05-24","TRIM"
55,55,54,55,725400,"2016-05-25","TRIM"
55,55,53,54,140500,"2016-05-26","TRIM"
53,54,53,54,1400,"2016-05-27","TRIM"
55,59,54,55,21500,"2016-05-30","TRIM"
55,56,53,55,149600,"2016-05-31","TRIM"
56,56,54,54,4,"2016-06-01","TRIM"
54,55,53,54,455700,"2016-06-02","TRIM"
54,54,54,54,10300,"2016-06-03","TRIM"
55,56,53,53,162900,"2016-06-06","TRIM"
53,56,53,54,139500,"2016-06-07","TRIM"
53,55,52,53,2667300,"2016-06-08","TRIM"
53,55,53,53,762600,"2016-06-09","TRIM"
54,56,52,53,710000,"2016-06-10","TRIM"
53,55,52,53,694800,"2016-06-13","TRIM"
53,55,53,54,101000,"2016-06-14","TRIM"
54,54,53,53,11060600,"2016-06-15","TRIM"
54,55,54,54,40100,"2016-06-16","TRIM"
55,56,55,55,29600,"2016-06-17","TRIM"
55,55,54,54,99200,"2016-06-20","TRIM"
54,54,54,54,1900,"2016-06-21","TRIM"
54,55,53,53,9696100,"2016-06-22","TRIM"
53,54,53,53,2400,"2016-06-23","TRIM"
53,53,53,53,130000,"2016-06-24","TRIM"
53,57,53,57,73200,"2016-06-27","TRIM"
53,55,53,54,263400,"2016-06-28","TRIM"
55,58,55,55,373500,"2016-06-29","TRIM"
55,57,55,57,74400,"2016-06-30","TRIM"
56,57,56,57,17200,"2016-07-01","TRIM"
58,59,56,58,46900,"2016-07-11","TRIM"
58,58,56,56,156700,"2016-07-12","TRIM"
56,57,56,56,48700,"2016-07-13","TRIM"
57,58,56,56,225300,"2016-07-14","TRIM"
56,59,56,57,191300,"2016-07-15","TRIM"
58,62,57,58,752800,"2016-07-18","TRIM"
58,61,58,60,551800,"2016-07-19","TRIM"
61,62,58,59,753800,"2016-07-20","TRIM"
60,63,60,60,1206000,"2016-07-21","TRIM"
62,63,60,62,443800,"2016-07-22","TRIM"
62,63,61,63,476100,"2016-07-25","TRIM"
63,66,63,64,284000,"2016-07-26","TRIM"
67,67,62,62,183400,"2016-07-27","TRIM"
62,62,61,62,634100,"2016-07-28","TRIM"
63,67,61,64,899000,"2016-07-29","TRIM"
64,65,62,63,164900,"2016-08-01","TRIM"
64,67,63,64,303100,"2016-08-02","TRIM"
61,64,59,63,301000,"2016-08-03","TRIM"
62,63,61,62,153000,"2016-08-04","TRIM"
62,64,62,64,1300300,"2016-08-05","TRIM"
64,65,62,62,68300,"2016-08-08","TRIM"
66,66,64,64,60300,"2016-08-09","TRIM"
62,64,60,61,199300,"2016-08-10","TRIM"
61,70,61,63,1519300,"2016-08-11","TRIM"
62,67,61,61,106900,"2016-08-12","TRIM"
61,62,60,62,67000,"2016-08-15","TRIM"
60,62,59,62,342100,"2016-08-16","TRIM"
64,64,61,61,108700,"2016-08-18","TRIM"
61,62,61,61,26200,"2016-08-19","TRIM"
62,66,62,64,535500,"2016-08-22","TRIM"
61,64,61,63,60200,"2016-08-23","TRIM"
67,67,62,65,126600,"2016-08-24","TRIM"
62,64,62,64,784900,"2016-08-25","TRIM"
63,64,62,64,445500,"2016-08-26","TRIM"
62,62,62,62,214600,"2016-08-29","TRIM"
62,62,61,62,214500,"2016-08-30","TRIM"
62,63,61,62,913000,"2016-08-31","TRIM"
62,62,59,59,465700,"2016-09-01","TRIM"
62,62,61,61,406800,"2016-09-02","TRIM"
61,62,61,62,316900,"2016-09-05","TRIM"
65,66,63,66,552300,"2016-09-06","TRIM"
63,63,62,63,62900,"2016-09-07","TRIM"
63,63,63,63,45200,"2016-09-08","TRIM"
63,63,61,61,117300,"2016-09-09","TRIM"
61,61,61,61,67300,"2016-09-13","TRIM"
61,62,60,62,364600,"2016-09-14","TRIM"
61,62,61,61,139600,"2016-09-15","TRIM"
61,62,60,61,387400,"2016-09-16","TRIM"
63,64,63,64,761200,"2016-09-19","TRIM"
61,66,61,62,553900,"2016-09-20","TRIM"
62,62,62,62,1000,"2016-09-21","TRIM"
62,66,62,65,211200,"2016-09-22","TRIM"
64,64,64,64,200,"2016-09-23","TRIM"
64,65,64,65,3300,"2016-09-26","TRIM"
65,65,62,62,72200,"2016-09-27","TRIM"
64,64,61,62,218400,"2016-09-28","TRIM"
64,64,63,63,15000,"2016-09-29","TRIM"
63,64,63,64,100,"2016-09-30","TRIM"
63,63,62,62,133000,"2016-10-03","TRIM"
62,64,62,62,29900,"2016-10-04","TRIM"
62,62,56,61,765800,"2016-10-05","TRIM"
63,63,63,63,100,"2016-10-06","TRIM"
62,62,62,62,600,"2016-10-07","TRIM"
62,62,59,61,182000,"2016-10-10","TRIM"
61,61,57,58,166900,"2016-10-11","TRIM"
60,60,60,60,1200,"2016-10-12","TRIM"
60,60,60,60,0,"2016-10-13","TRIM"
60,60,60,60,0,"2016-10-14","TRIM"
60,60,58,58,2900,"2016-10-17","TRIM"
61,61,61,61,100,"2016-10-18","TRIM"
62,63,60,63,196500,"2016-10-19","TRIM"
62,63,62,62,25985800,"2016-10-20","TRIM"
62,63,62,63,207800,"2016-10-21","TRIM"
63,63,62,62,240600,"2016-10-24","TRIM"
64,65,64,64,1005700,"2016-10-25","TRIM"
67,67,63,63,227900,"2016-10-26","TRIM"
63,70,63,70,1346600,"2016-10-27","TRIM"
66,69,65,69,18000,"2016-10-28","TRIM"
65,69,65,67,145600,"2016-10-31","TRIM"
67,67,67,67,123900,"2016-11-01","TRIM"
68,68,67,67,577400,"2016-11-02","TRIM"
67,67,64,64,724000,"2016-11-03","TRIM"
64,65,64,65,643100,"2016-11-04","TRIM"
65,67,65,66,172700,"2016-11-07","TRIM"
66,67,66,67,101000,"2016-11-08","TRIM"
64,64,64,64,521500,"2016-11-09","TRIM"
64,64,64,64,2100,"2016-11-10","TRIM"
64,64,62,62,1052900,"2016-11-11","TRIM"
62,62,62,62,18200,"2016-11-14","TRIM"
62,62,62,62,153000,"2016-11-15","TRIM"
62,63,62,63,302300,"2016-11-16","TRIM"
65,65,65,65,1000,"2016-11-17","TRIM"
65,65,65,65,0,"2016-11-18","TRIM"
63,63,62,63,4,"2016-11-21","TRIM"
63,63,63,63,5e+05,"2016-11-22","TRIM"
64,64,63,64,50200,"2016-11-23","TRIM"
63,64,63,64,22800,"2016-11-24","TRIM"
64,64,64,64,0,"2016-11-25","TRIM"
64,65,63,65,116600,"2016-11-28","TRIM"
64,66,64,66,1227300,"2016-11-29","TRIM"
66,67,66,67,243000,"2016-11-30","TRIM"
67,67,64,66,359200,"2016-12-01","TRIM"
65,65,65,65,179900,"2016-12-02","TRIM"
66,66,66,66,650200,"2016-12-05","TRIM"
66,69,66,67,42200,"2016-12-06","TRIM"
67,67,67,67,0,"2016-12-07","TRIM"
66,69,66,69,1477800,"2016-12-08","TRIM"
67,69,66,66,201700,"2016-12-09","TRIM"
66,66,66,66,0,"2016-12-13","TRIM"
67,67,67,67,200,"2016-12-14","TRIM"
66,66,66,66,8700,"2016-12-15","TRIM"
66,66,66,66,1e+05,"2016-12-16","TRIM"
68,68,66,66,1000,"2016-12-19","TRIM"
66,66,66,66,0,"2016-12-20","TRIM"
66,72,66,66,200300,"2016-12-21","TRIM"
67,69,67,69,587200,"2016-12-22","TRIM"
69,83,69,79,145100,"2016-12-23","TRIM"
78,88,78,82,1656800,"2016-12-27","TRIM"
75,84,75,83,62300,"2016-12-28","TRIM"
75,75,75,75,56000,"2016-12-29","TRIM"
69,69,68,69,71700,"2016-12-30","TRIM"
69,69,69,69,0,"2017-01-02","TRIM"
68,70,66,70,770100,"2017-01-03","TRIM"
70,70,70,70,0,"2017-01-04","TRIM"
70,70,70,70,900,"2017-01-05","TRIM"
81,81,79,79,300,"2017-01-06","TRIM"
79,79,79,79,0,"2017-01-09","TRIM"
79,79,69,71,4000,"2017-01-10","TRIM"
71,71,67,67,86000,"2017-01-11","TRIM"
67,71,67,69,377200,"2017-01-12","TRIM"
71,71,71,71,2100,"2017-01-13","TRIM"
71,72,71,72,74300,"2017-01-16","TRIM"
72,72,72,72,0,"2017-01-17","TRIM"
72,72,72,72,1100,"2017-01-18","TRIM"
72,72,70,71,10300,"2017-01-19","TRIM"
71,71,71,71,1200,"2017-01-20","TRIM"
71,71,67,70,15200,"2017-01-23","TRIM"
70,70,70,70,0,"2017-01-24","TRIM"
72,72,71,72,8000,"2017-01-25","TRIM"
70,70,67,69,118100,"2017-01-26","TRIM"
69,71,69,71,330500,"2017-01-27","TRIM"
71,75,71,75,115100,"2017-01-30","TRIM"
71,74,71,71,10600,"2017-01-31","TRIM"
71,73,71,73,156500,"2017-02-01","TRIM"
72,74,72,72,40200,"2017-02-02","TRIM"
72,74,71,74,582100,"2017-02-03","TRIM"
73,82,73,75,137000,"2017-02-06","TRIM"
75,86,75,85,10219400,"2017-02-07","TRIM"
86,88,84,85,1241900,"2017-02-08","TRIM"
85,85,83,84,3876300,"2017-02-09","TRIM"
84,112,78,80,131486900,"2017-02-10","TRIM"
80,81,76,80,12708500,"2017-02-13","TRIM"
80,83,78,81,2653300,"2017-02-14","TRIM"
81,81,81,81,0,"2017-02-15","TRIM"
81,87,76,85,6291500,"2017-02-16","TRIM"
85,89,81,81,2740900,"2017-02-17","TRIM"
82,83,80,81,667000,"2017-02-20","TRIM"
82,83,80,82,3308300,"2017-02-21","TRIM"
85,85,81,81,480900,"2017-02-22","TRIM"
82,83,79,80,12218000,"2017-02-23","TRIM"
81,83,80,81,1128600,"2017-02-24","TRIM"
82,82,82,82,601200,"2017-02-27","TRIM"
82,85,79,81,249500,"2017-02-28","TRIM"
82,82,81,81,172600,"2017-03-01","TRIM"
78,83,78,82,415000,"2017-03-02","TRIM"
81,81,79,81,276000,"2017-03-03","TRIM"
79,82,79,82,1405300,"2017-03-06","TRIM"
82,94,82,91,14701600,"2017-03-07","TRIM"
91,94,88,91,2069100,"2017-03-08","TRIM"
85,91,83,85,948100,"2017-03-09","TRIM"
82,88,82,83,174100,"2017-03-10","TRIM"
83,87,79,87,1689000,"2017-03-13","TRIM"
85,85,81,81,469800,"2017-03-14","TRIM"
81,83,81,82,975000,"2017-03-15","TRIM"
82,84,82,83,306200,"2017-03-16","TRIM"
83,83,82,83,199100,"2017-03-17","TRIM"
83,86,83,85,243100,"2017-03-20","TRIM"
87,89,85,88,1044600,"2017-03-21","TRIM"
88,88,85,87,120800,"2017-03-22","TRIM"
87,87,83,86,173200,"2017-03-23","TRIM"
84,87,84,85,52700,"2017-03-24","TRIM"
85,86,83,85,815000,"2017-03-27","TRIM"
85,89,83,83,1875100,"2017-03-29","TRIM"
91,91,83,91,6249500,"2017-03-30","TRIM"
91,93,83,91,5043700,"2017-03-31","TRIM"
91,91,87,88,1113600,"2017-04-03","TRIM"
88,95,88,89,228600,"2017-04-04","TRIM"
89,89,89,89,0,"2017-04-05","TRIM"
88,88,86,88,1975700,"2017-04-06","TRIM"
88,91,87,91,497800,"2017-04-07","TRIM"
91,91,84,89,1372200,"2017-04-10","TRIM"
89,91,85,88,3016400,"2017-04-11","TRIM"
86,89,86,87,501200,"2017-04-12","TRIM"
87,90,87,87,200700,"2017-04-13","TRIM"
87,87,86,86,161300,"2017-04-17","TRIM"
85,88,85,88,200,"2017-04-18","TRIM"
88,88,88,88,0,"2017-04-19","TRIM"
88,88,85,85,1030200,"2017-04-20","TRIM"
86,86,85,85,43700,"2017-04-21","TRIM"
85,98,85,94,5788700,"2017-04-25","TRIM"
94,126,94,108,77166400,"2017-04-26","TRIM"
111,129,110,116,50037100,"2017-04-27","TRIM"
116,122,104,110,6766700,"2017-04-28","TRIM"
111,112,101,101,2014800,"2017-05-02","TRIM"
101,121,96,107,12800900,"2017-05-03","TRIM"
108,114,102,106,3291200,"2017-05-04","TRIM"
105,105,98,101,2730800,"2017-05-05","TRIM"
101,109,100,101,3248600,"2017-05-08","TRIM"
104,105,95,95,1923800,"2017-05-09","TRIM"
100,120,97,110,15698900,"2017-05-10","TRIM"
110,115,102,104,6151800,"2017-05-12","TRIM"
104,106,101,102,682400,"2017-05-15","TRIM"
102,106,99,99,1154500,"2017-05-16","TRIM"
99,101,96,97,4053500,"2017-05-17","TRIM"
97,100,95,96,3326200,"2017-05-18","TRIM"
96,98,94,95,1799400,"2017-05-19","TRIM"
95,100,95,95,2298400,"2017-05-22","TRIM"
95,99,94,96,1529300,"2017-05-23","TRIM"
96,98,95,97,653300,"2017-05-24","TRIM"
98,101,96,96,822700,"2017-05-26","TRIM"
96,100,95,98,1618100,"2017-05-29","TRIM"
99,101,96,99,387000,"2017-05-30","TRIM"
99,100,96,98,889300,"2017-05-31","TRIM"
98,98,98,98,0,"2017-06-01","TRIM"
98,99,96,98,712400,"2017-06-02","TRIM"
98,99,96,98,832000,"2017-06-05","TRIM"
97,100,93,95,2911900,"2017-06-06","TRIM"
95,95,93,93,1989200,"2017-06-07","TRIM"
96,97,94,96,894600,"2017-06-08","TRIM"
96,98,95,96,181500,"2017-06-09","TRIM"
95,97,95,97,1024700,"2017-06-12","TRIM"
95,98,95,96,693300,"2017-06-13","TRIM"
96,98,95,96,437400,"2017-06-14","TRIM"
96,105,96,103,2266000,"2017-06-15","TRIM"
104,112,102,103,6437600,"2017-06-16","TRIM"
102,105,102,103,349700,"2017-06-19","TRIM"
105,105,103,103,1056100,"2017-06-20","TRIM"
103,107,103,104,1363400,"2017-06-21","TRIM"
104,109,104,105,1196700,"2017-06-22","TRIM"
105,105,105,105,0,"2017-06-23","TRIM"
105,105,105,105,0,"2017-06-26","TRIM"
105,105,105,105,0,"2017-06-27","TRIM"
105,105,105,105,0,"2017-06-28","TRIM"
105,105,105,105,0,"2017-06-29","TRIM"
105,105,105,105,0,"2017-06-30","TRIM"
105,107,101,105,298900,"2017-07-03","TRIM"
102,106,101,106,375600,"2017-07-04","TRIM"
111,111,107,108,658100,"2017-07-05","TRIM"
108,111,107,109,458300,"2017-07-06","TRIM"
110,112,110,110,947400,"2017-07-07","TRIM"
110,110,110,110,0,"2017-07-10","TRIM"
111,112,110,112,694100,"2017-07-11","TRIM"
112,113,110,111,357000,"2017-07-12","TRIM"
111,111,110,110,47000,"2017-07-13","TRIM"
109,111,107,109,313700,"2017-07-14","TRIM"
109,113,109,112,4350700,"2017-07-17","TRIM"
111,115,111,114,558000,"2017-07-18","TRIM"
113,116,113,115,111700,"2017-07-19","TRIM"
116,117,113,117,132300,"2017-07-20","TRIM"
118,118,117,118,82100,"2017-07-21","TRIM"
118,125,118,124,2022000,"2017-07-24","TRIM"
120,127,119,126,5928000,"2017-07-25","TRIM"
127,128,120,127,2353600,"2017-07-26","TRIM"
128,150,125,128,17942600,"2017-07-27","TRIM"
128,139,126,133,6613800,"2017-07-28","TRIM"
134,165,134,164,19057300,"2017-07-31","TRIM"
165,191,159,165,13976700,"2017-08-01","TRIM"
162,166,152,162,2529900,"2017-08-02","TRIM"
162,162,140,150,1049200,"2017-08-03","TRIM"
150,153,146,150,480000,"2017-08-04","TRIM"
150,150,128,145,1242200,"2017-08-07","TRIM"
145,145,139,142,792400,"2017-08-08","TRIM"
142,143,140,143,107300,"2017-08-09","TRIM"
143,160,139,150,2001600,"2017-08-10","TRIM"
149,156,147,147,1331600,"2017-08-11","TRIM"
142,148,132,135,4479000,"2017-08-14","TRIM"
135,136,133,134,139000,"2017-08-15","TRIM"
134,139,121,131,3070700,"2017-08-16","TRIM"
131,131,131,131,0,"2017-08-17","TRIM"
131,148,129,136,1202900,"2017-08-18","TRIM"
136,139,135,139,364900,"2017-08-21","TRIM"
139,145,129,140,910500,"2017-08-22","TRIM"
139,145,137,141,669800,"2017-08-23","TRIM"
141,160,139,146,6935800,"2017-08-24","TRIM"
148,148,137,146,2959500,"2017-08-25","TRIM"
150,151,143,150,5028100,"2017-08-28","TRIM"
148,150,143,149,1329200,"2017-08-29","TRIM"
149,151,146,148,555600,"2017-08-30","TRIM"
150,152,147,147,383100,"2017-08-31","TRIM"
147,147,147,147,0,"2017-09-01","TRIM"
152,155,145,150,5455700,"2017-09-04","TRIM"
149,151,147,151,279900,"2017-09-05","TRIM"
147,155,146,147,1030300,"2017-09-06","TRIM"
147,154,145,150,779800,"2017-09-07","TRIM"
150,151,115,115,2875800,"2017-09-08","TRIM"
128,155,128,150,17554800,"2017-09-11","TRIM"
151,151,135,144,1583900,"2017-09-12","TRIM"
143,148,139,148,4916200,"2017-09-13","TRIM"
148,173,148,173,5274600,"2017-09-14","TRIM"
170,170,164,170,2922900,"2017-09-15","TRIM"
170,199,160,178,4764700,"2017-09-18","TRIM"
178,180,175,178,3998000,"2017-09-19","TRIM"
170,179,170,176,321400,"2017-09-20","TRIM"
176,176,176,176,0,"2017-09-21","TRIM"
176,176,160,174,29700,"2017-09-22","TRIM"
174,175,174,174,154700,"2017-09-25","TRIM"
173,173,160,173,16900,"2017-09-26","TRIM"
150,173,150,173,4700,"2017-09-27","TRIM"
171,171,169,169,42900,"2017-09-28","TRIM"
167,170,161,161,46500,"2017-09-29","TRIM"
160,168,160,161,242900,"2017-10-02","TRIM"
167,167,159,164,102600,"2017-10-03","TRIM"
162,164,162,164,75600,"2017-10-04","TRIM"
168,168,159,162,154900,"2017-10-05","TRIM"
168,168,160,160,40900,"2017-10-06","TRIM"
160,160,150,150,2134100,"2017-10-09","TRIM"
150,158,150,158,184400,"2017-10-10","TRIM"
158,158,153,155,275800,"2017-10-11","TRIM"
155,156,150,154,390600,"2017-10-12","TRIM"
154,154,151,152,37800,"2017-10-13","TRIM"
152,155,151,154,177300,"2017-10-16","TRIM"
154,154,151,152,701600,"2017-10-17","TRIM"
152,152,150,150,224100,"2017-10-18","TRIM"
152,153,150,153,467700,"2017-10-19","TRIM"
150,152,150,152,173800,"2017-10-20","TRIM"
150,153,150,150,169000,"2017-10-23","TRIM"
152,153,150,150,171000,"2017-10-24","TRIM"
150,159,150,159,414400,"2017-10-25","TRIM"
159,159,155,155,338400,"2017-10-26","TRIM"
160,175,160,168,2420100,"2017-10-27","TRIM"
168,170,160,166,154400,"2017-10-30","TRIM"
169,169,168,169,126700,"2017-10-31","TRIM"
168,168,167,167,114700,"2017-11-01","TRIM"
161,169,161,167,17400,"2017-11-02","TRIM"
160,160,150,158,2104000,"2017-11-03","TRIM"
155,157,142,156,5126200,"2017-11-06","TRIM"
156,156,151,154,48300,"2017-11-07","TRIM"
155,155,153,153,186400,"2017-11-08","TRIM"
157,157,153,153,34000,"2017-11-09","TRIM"
153,153,152,153,115500,"2017-11-10","TRIM"
152,157,151,157,529000,"2017-11-13","TRIM"
156,156,151,151,97700,"2017-11-14","TRIM"
151,151,150,151,238400,"2017-11-15","TRIM"
150,156,150,156,2200,"2017-11-16","TRIM"
151,155,149,155,500300,"2017-11-17","TRIM"
153,153,150,150,289900,"2017-11-20","TRIM"
152,152,149,150,31500,"2017-11-21","TRIM"
149,150,149,149,713400,"2017-11-22","TRIM"
150,150,150,150,2063800,"2017-11-23","TRIM"
150,150,148,148,224900,"2017-11-24","TRIM"
150,150,149,149,2691800,"2017-11-27","TRIM"
149,154,149,150,1544200,"2017-11-28","TRIM"
152,152,152,152,11500,"2017-11-29","TRIM"
155,155,149,149,86500,"2017-11-30","TRIM"
149,149,149,149,0,"2017-12-01","TRIM"
149,149,147,147,36500,"2017-12-04","TRIM"
146,146,146,146,50000,"2017-12-05","TRIM"
160,160,147,147,44500,"2017-12-06","TRIM"
147,149,145,149,94200,"2017-12-07","TRIM"
150,150,150,150,2200,"2017-12-08","TRIM"
150,150,150,150,0,"2017-12-11","TRIM"
145,150,141,150,1391100,"2017-12-12","TRIM"
146,150,143,150,73300,"2017-12-13","TRIM"
143,149,143,149,859600,"2017-12-14","TRIM"
155,155,144,145,20600,"2017-12-15","TRIM"
146,146,146,146,200,"2017-12-18","TRIM"
145,145,143,143,285000,"2017-12-19","TRIM"
145,145,145,145,52300,"2017-12-20","TRIM"
147,150,147,150,42000,"2017-12-21","TRIM"
150,151,139,139,3014100,"2017-12-22","TRIM"
139,139,139,139,0,"2017-12-25","TRIM"
139,139,139,139,0,"2017-12-26","TRIM"
142,145,137,143,2999900,"2017-12-27","TRIM"
141,142,140,141,23900,"2017-12-28","TRIM"
142,150,142,149,731500,"2017-12-29","TRIM"
149,149,149,149,0,"2018-01-01","TRIM"
149,149,140,148,34900,"2018-01-02","TRIM"
146,149,142,149,55000,"2018-01-03","TRIM"
146,146,145,145,300,"2018-01-04","TRIM"
145,147,145,147,3600,"2018-01-05","TRIM"
147,147,147,147,2000,"2018-01-08","TRIM"
146,146,145,145,2000,"2018-01-09","TRIM"
143,146,143,144,131800,"2018-01-10","TRIM"
144,144,143,144,9400,"2018-01-11","TRIM"
144,149,144,144,3100,"2018-01-12","TRIM"
144,147,142,147,72700,"2018-01-15","TRIM"
147,147,143,146,14100,"2018-01-16","TRIM"
146,146,144,144,1700,"2018-01-17","TRIM"
144,147,139,146,129600,"2018-01-18","TRIM"
146,146,144,145,3500,"2018-01-19","TRIM"
141,145,140,145,12100,"2018-01-22","TRIM"
142,145,142,145,37200,"2018-01-23","TRIM"
145,159,140,150,520200,"2018-01-24","TRIM"
144,150,143,150,700,"2018-01-25","TRIM"
145,155,144,144,563900,"2018-01-26","TRIM"
147,147,147,147,18900,"2018-01-29","TRIM"
147,153,140,146,137300,"2018-01-30","TRIM"
146,146,142,144,6200,"2018-01-31","TRIM"
144,144,139,141,129700,"2018-02-01","TRIM"
142,142,139,140,89100,"2018-02-02","TRIM"
140,140,136,136,108700,"2018-02-05","TRIM"
137,137,135,136,21700,"2018-02-06","TRIM"
138,138,138,138,400,"2018-02-07","TRIM"
138,140,136,138,12400,"2018-02-08","TRIM"
135,138,135,135,12400,"2018-02-09","TRIM"
135,135,132,135,87800,"2018-02-12","TRIM"
135,140,134,139,421600,"2018-02-13","TRIM"
139,139,138,138,300,"2018-02-14","TRIM"
140,140,138,138,13500,"2018-02-15","TRIM"
138,138,138,138,0,"2018-02-16","TRIM"
140,140,138,138,1800,"2018-02-19","TRIM"
138,140,133,139,44500,"2018-02-20","TRIM"
139,140,129,136,43300,"2018-02-21","TRIM"
139,139,126,138,648800,"2018-02-22","TRIM"
138,140,128,139,577300,"2018-02-23","TRIM"
139,139,132,132,287200,"2018-02-26","TRIM"
136,139,125,134,1332600,"2018-02-27","TRIM"
133,135,125,126,3051200,"2018-02-28","TRIM"
133,133,127,133,58700,"2018-03-01","TRIM"
133,133,125,128,744600,"2018-03-02","TRIM"
128,139,128,128,670300,"2018-03-05","TRIM"
130,130,128,128,192300,"2018-03-06","TRIM"
129,129,123,123,5069800,"2018-03-07","TRIM"
123,127,123,124,453200,"2018-03-08","TRIM"
124,132,122,132,932600,"2018-03-09","TRIM"
132,135,126,128,47800,"2018-03-12","TRIM"
128,131,125,130,518400,"2018-03-13","TRIM"
130,131,129,130,650100,"2018-03-14","TRIM"
130,140,127,127,350100,"2018-03-15","TRIM"
127,129,127,128,26300,"2018-03-16","TRIM"
128,128,128,128,15000,"2018-03-19","TRIM"
128,128,128,128,12100,"2018-03-20","TRIM"
128,131,125,131,217400,"2018-03-21","TRIM"
129,129,121,128,1088800,"2018-03-22","TRIM"
128,128,111,123,157400,"2018-03-23","TRIM"
123,126,123,126,56600,"2018-03-26","TRIM"
122,124,122,124,400,"2018-03-27","TRIM"
123,123,123,123,400,"2018-03-28","TRIM"
120,120,115,118,27300,"2018-03-29","TRIM"
118,118,118,118,0,"2018-03-30","TRIM"
119,125,115,122,16300,"2018-04-02","TRIM"
122,123,121,121,1300,"2018-04-03","TRIM"
114,126,114,125,2600,"2018-04-04","TRIM"
124,124,123,123,200,"2018-04-05","TRIM"
124,126,123,123,32200,"2018-04-06","TRIM"
126,130,124,124,6900,"2018-04-09","TRIM"
121,128,115,127,30700,"2018-04-10","TRIM"
135,135,120,125,32800,"2018-04-11","TRIM"
128,128,128,128,100,"2018-04-12","TRIM"
127,127,126,126,13800,"2018-04-13","TRIM"
126,126,126,126,0,"2018-04-16","TRIM"
126,126,126,126,0,"2018-04-17","TRIM"
127,127,122,122,9400,"2018-04-18","TRIM"
122,122,122,122,0,"2018-04-19","TRIM"
122,122,122,122,0,"2018-04-20","TRIM"
126,126,120,122,23300,"2018-04-23","TRIM"
120,120,120,120,100,"2018-04-24","TRIM"
120,120,120,120,0,"2018-04-25","TRIM"
120,120,120,120,0,"2018-04-26","TRIM"
120,120,120,120,0,"2018-04-27","TRIM"
119,119,119,119,200,"2018-04-30","TRIM"
119,119,119,119,0,"2018-05-01","TRIM"
118,118,116,116,9800,"2018-05-02","TRIM"
119,119,116,116,52900,"2018-05-03","TRIM"
116,116,114,114,600,"2018-05-04","TRIM"
119,119,114,117,4900,"2018-05-07","TRIM"
117,125,117,124,192900,"2018-05-08","TRIM"
117,118,117,118,500,"2018-05-09","TRIM"
118,118,118,118,0,"2018-05-10","TRIM"
114,115,113,115,12300,"2018-05-11","TRIM"
117,121,116,121,410300,"2018-05-14","TRIM"
121,124,121,122,2900,"2018-05-15","TRIM"
122,124,119,123,32900,"2018-05-16","TRIM"
120,123,120,122,20200,"2018-05-17","TRIM"
121,121,118,118,1200,"2018-05-18","TRIM"
118,124,118,121,1989900,"2018-05-21","TRIM"
116,122,116,117,10200,"2018-05-22","TRIM"
117,119,110,119,117500,"2018-05-23","TRIM"
118,122,118,122,15200,"2018-05-24","TRIM"
119,119,117,119,10600,"2018-05-25","TRIM"
119,120,119,119,20000,"2018-05-28","TRIM"
119,119,119,119,0,"2018-05-29","TRIM"
120,125,120,122,113200,"2018-05-30","TRIM"
125,128,125,125,27200,"2018-05-31","TRIM"
125,125,125,125,0,"2018-06-01","TRIM"
118,123,117,123,92000,"2018-06-04","TRIM"
121,121,121,121,100,"2018-06-05","TRIM"
121,121,121,121,0,"2018-06-06","TRIM"
122,122,122,122,500,"2018-06-07","TRIM"
122,122,122,122,0,"2018-06-08","TRIM"
122,122,122,122,0,"2018-06-11","TRIM"
122,122,122,122,0,"2018-06-12","TRIM"
122,122,122,122,0,"2018-06-13","TRIM"
122,122,122,122,0,"2018-06-14","TRIM"
122,122,122,122,0,"2018-06-15","TRIM"
122,122,122,122,0,"2018-06-18","TRIM"
122,122,122,122,0,"2018-06-19","TRIM"
121,122,111,117,30000,"2018-06-20","TRIM"
117,119,116,116,1300,"2018-06-21","TRIM"
119,119,116,116,3200,"2018-06-22","TRIM"
116,122,113,122,2100,"2018-06-25","TRIM"
122,122,112,118,154500,"2018-06-26","TRIM"
118,118,118,118,500,"2018-06-27","TRIM"
118,118,110,110,8300,"2018-06-28","TRIM"
110,123,110,114,115100,"2018-06-29","TRIM"
119,121,115,119,42600,"2018-07-02","TRIM"
119,119,117,117,51400,"2018-07-03","TRIM"
118,118,118,118,61400,"2018-07-04","TRIM"
117,120,115,120,26500,"2018-07-05","TRIM"
117,119,116,119,6800,"2018-07-06","TRIM"
118,119,110,117,36900,"2018-07-09","TRIM"
117,118,116,118,1700,"2018-07-10","TRIM"
117,117,116,116,800,"2018-07-11","TRIM"
116,116,116,116,0,"2018-07-12","TRIM"
119,120,112,119,145000,"2018-07-13","TRIM"
115,119,114,119,29800,"2018-07-16","TRIM"
119,119,118,118,200,"2018-07-17","TRIM"
118,120,117,119,6100,"2018-07-18","TRIM"
119,119,116,116,1100,"2018-07-19","TRIM"
124,124,117,122,1200,"2018-07-20","TRIM"
120,122,117,118,11100,"2018-07-23","TRIM"
120,122,117,117,8800,"2018-07-24","TRIM"
118,118,118,118,1400,"2018-07-25","TRIM"
118,118,118,118,0,"2018-07-26","TRIM"
118,118,118,118,5600,"2018-07-27","TRIM"
120,120,115,118,13300,"2018-07-30","TRIM"
118,118,115,117,6400,"2018-07-31","TRIM"
118,118,118,118,900,"2018-08-01","TRIM"
118,118,117,118,1500,"2018-08-02","TRIM"
118,118,118,118,0,"2018-08-03","TRIM"
118,118,118,118,2000,"2018-08-06","TRIM"
116,118,116,118,2500,"2018-08-07","TRIM"
117,117,117,117,200,"2018-08-08","TRIM"
116,116,116,116,700,"2018-08-09","TRIM"
116,116,116,116,0,"2018-08-10","TRIM"
116,116,116,116,600,"2018-08-13","TRIM"
114,116,114,116,213100,"2018-08-14","TRIM"
116,117,116,116,21000,"2018-08-15","TRIM"
115,116,114,116,3900,"2018-08-16","TRIM"
116,116,116,116,0,"2018-08-17","TRIM"
114,117,114,116,131000,"2018-08-20","TRIM"
116,117,115,116,1300,"2018-08-21","TRIM"
116,116,116,116,0,"2018-08-22","TRIM"
116,118,115,115,155000,"2018-08-23","TRIM"
115,118,115,115,160300,"2018-08-24","TRIM"
115,117,114,117,64100,"2018-08-27","TRIM"
117,117,117,117,2000,"2018-08-28","TRIM"
117,144,114,114,77100,"2018-08-29","TRIM"
115,119,115,118,34700,"2018-08-30","TRIM"
118,120,118,119,31000,"2018-08-31","TRIM"
119,119,119,119,0,"2018-09-03","TRIM"
115,115,115,115,300,"2018-09-04","TRIM"
114,114,109,113,506500,"2018-09-05","TRIM"
115,115,115,115,300,"2018-09-06","TRIM"
115,115,115,115,0,"2018-09-07","TRIM"
115,118,115,116,4300,"2018-09-10","TRIM"
116,116,116,116,0,"2018-09-11","TRIM"
116,116,116,116,100,"2018-09-12","TRIM"
116,116,116,116,0,"2018-09-13","TRIM"
117,117,117,117,100,"2018-09-14","TRIM"
120,120,117,118,70800,"2018-09-17","TRIM"
118,118,118,118,0,"2018-09-18","TRIM"
118,125,114,118,5093000,"2018-09-19","TRIM"
117,120,117,120,4300,"2018-09-20","TRIM"
117,127,117,120,53200,"2018-09-21","TRIM"
127,127,124,124,110600,"2018-09-24","TRIM"
124,124,120,124,18900,"2018-09-25","TRIM"
120,124,120,124,20100,"2018-09-26","TRIM"
120,120,117,120,25300,"2018-09-27","TRIM"
120,120,119,119,600,"2018-09-28","TRIM"
119,119,117,117,11800,"2018-10-01","TRIM"
116,119,115,115,1080300,"2018-10-02","TRIM"
115,117,115,116,837700,"2018-10-03","TRIM"
118,121,118,119,236200,"2018-10-04","TRIM"
120,120,117,117,10200,"2018-10-05","TRIM"
117,118,114,118,160100,"2018-10-08","TRIM"
118,118,117,118,22100,"2018-10-09","TRIM"
115,117,115,117,40400,"2018-10-10","TRIM"
114,114,114,114,10000,"2018-10-11","TRIM"
116,116,113,115,35100,"2018-10-12","TRIM"
115,115,115,115,47900,"2018-10-15","TRIM"
115,115,115,115,0,"2018-10-16","TRIM"
115,116,113,115,70800,"2018-10-17","TRIM"
115,115,115,115,0,"2018-10-18","TRIM"
115,115,114,115,400,"2018-10-19","TRIM"
115,115,115,115,2900,"2018-10-22","TRIM"
117,117,110,116,16900,"2018-10-23","TRIM"
116,116,116,116,600,"2018-10-24","TRIM"
116,116,116,116,5100,"2018-10-25","TRIM"
116,116,116,116,0,"2018-10-26","TRIM"
115,117,115,117,1450500,"2018-10-29","TRIM"
117,117,115,115,130500,"2018-10-30","TRIM"
116,116,116,116,10000,"2018-10-31","TRIM"
116,116,116,116,700,"2018-11-01","TRIM"
116,117,111,116,62100,"2018-11-02","TRIM"
116,116,116,116,519600,"2018-11-05","TRIM"
116,125,116,116,573400,"2018-11-06","TRIM"
116,116,116,116,0,"2018-11-07","TRIM"
117,127,116,116,14700,"2018-11-08","TRIM"
116,128,115,116,821400,"2018-11-09","TRIM"
119,119,114,115,11654200,"2018-11-12","TRIM"
115,120,115,120,10331500,"2018-11-13","TRIM"
120,120,115,120,61900,"2018-11-14","TRIM"
116,119,115,119,4833500,"2018-11-15","TRIM"
116,118,116,118,18694400,"2018-11-16","TRIM"
118,120,116,120,70406900,"2018-11-19","TRIM"
120,120,120,120,0,"2018-11-20","TRIM"
125,135,122,122,288400,"2018-11-21","TRIM"
121,124,120,121,19200,"2018-11-22","TRIM"
121,121,116,118,53100,"2018-11-23","TRIM"
124,124,124,124,2100,"2018-11-26","TRIM"
124,124,122,123,2600,"2018-11-27","TRIM"
119,120,119,119,116000,"2018-11-28","TRIM"
119,119,119,119,0,"2018-11-29","TRIM"
118,126,117,124,75700,"2018-11-30","TRIM"
122,122,120,120,400,"2018-12-03","TRIM"
119,124,115,120,17523600,"2018-12-04","TRIM"
120,120,120,120,100,"2018-12-05","TRIM"
120,120,120,120,0,"2018-12-06","TRIM"
121,121,121,121,200,"2018-12-07","TRIM"
120,120,118,120,11900,"2018-12-10","TRIM"
122,123,119,119,475700,"2018-12-11","TRIM"
118,120,118,120,4300,"2018-12-12","TRIM"
122,123,120,120,125800,"2018-12-13","TRIM"
120,120,120,120,0,"2018-12-14","TRIM"
120,120,118,118,3001000,"2018-12-17","TRIM"
118,118,118,118,399000,"2018-12-18","TRIM"
118,118,118,118,0,"2018-12-19","TRIM"
118,118,118,118,15000,"2018-12-20","TRIM"
118,118,118,118,0,"2018-12-21","TRIM"
118,118,118,118,0,"2018-12-24","TRIM"
118,118,118,118,0,"2018-12-25","TRIM"
118,118,118,118,5015000,"2018-12-26","TRIM"
118,135,118,127,102000,"2018-12-27","TRIM"
126,126,118,124,80200,"2018-12-28","TRIM"
124,124,124,124,0,"2018-12-31","TRIM"
124,124,124,124,0,"2019-01-01","TRIM"
122,124,122,122,400,"2019-01-02","TRIM"
122,122,122,122,0,"2019-01-03","TRIM"
122,122,122,122,0,"2019-01-04","TRIM"
127,127,124,124,300,"2019-01-07","TRIM"
120,120,120,120,3000,"2019-01-08","TRIM"
125,130,118,120,84100,"2019-01-09","TRIM"
128,130,126,129,181100,"2019-01-10","TRIM"
129,129,129,129,0,"2019-01-11","TRIM"
129,129,129,129,0,"2019-01-14","TRIM"
124,125,124,125,204100,"2019-01-15","TRIM"
124,126,120,126,250300,"2019-01-16","TRIM"
126,126,126,126,0,"2019-01-17","TRIM"
123,125,122,125,9500,"2019-01-18","TRIM"
125,125,125,125,0,"2019-01-21","TRIM"
125,125,125,125,1000,"2019-01-22","TRIM"
125,126,125,126,700,"2019-01-23","TRIM"
126,128,126,128,5200,"2019-01-24","TRIM"
125,125,125,125,8511400,"2019-01-25","TRIM"
125,125,125,125,0,"2019-01-28","TRIM"
122,125,122,123,82300,"2019-01-29","TRIM"
120,123,120,122,5400,"2019-01-30","TRIM"
125,125,122,122,200,"2019-01-31","TRIM"
124,125,124,125,31500,"2019-02-01","TRIM"
126,131,126,126,196700,"2019-02-04","TRIM"
126,126,126,126,0,"2019-02-05","TRIM"
126,126,126,126,0,"2019-02-06","TRIM"
126,135,126,135,478300,"2019-02-07","TRIM"
135,135,130,130,799900,"2019-02-08","TRIM"
130,130,130,130,0,"2019-02-11","TRIM"
130,140,130,139,587200,"2019-02-12","TRIM"
139,139,139,139,0,"2019-02-13","TRIM"
130,130,130,130,6900,"2019-02-14","TRIM"
130,130,130,130,10600,"2019-02-15","TRIM"
130,130,130,130,0,"2019-02-18","TRIM"
130,130,130,130,0,"2019-02-19","TRIM"
130,130,130,130,8300,"2019-02-20","TRIM"
130,130,130,130,21400,"2019-02-21","TRIM"
135,138,135,138,13500,"2019-02-22","TRIM"
140,140,140,140,600,"2019-02-25","TRIM"
140,140,140,140,0,"2019-02-26","TRIM"
140,140,130,131,14700,"2019-02-27","TRIM"
140,140,140,140,4000,"2019-02-28","TRIM"
138,140,132,132,10100,"2019-03-01","TRIM"
140,140,134,134,500,"2019-03-04","TRIM"
134,134,134,134,0,"2019-03-05","TRIM"
139,139,131,131,12900,"2019-03-06","TRIM"
131,131,131,131,0,"2019-03-07","TRIM"
131,139,131,139,600,"2019-03-08","TRIM"
139,140,139,139,100300,"2019-03-11","TRIM"
132,139,130,131,1300,"2019-03-12","TRIM"
138,138,133,138,9600,"2019-03-13","TRIM"
139,139,136,136,1200,"2019-03-14","TRIM"
136,136,136,136,500,"2019-03-15","TRIM"
136,136,136,136,0,"2019-03-18","TRIM"
136,136,136,136,0,"2019-03-19","TRIM"
136,136,136,136,0,"2019-03-20","TRIM"
131,135,131,135,36200,"2019-03-21","TRIM"
135,135,135,135,0,"2019-03-22","TRIM"
136,136,135,135,1100,"2019-03-25","TRIM"
136,136,135,135,267000,"2019-03-26","TRIM"
140,140,139,139,600,"2019-03-27","TRIM"
140,140,140,140,300,"2019-03-28","TRIM"
140,140,140,140,0,"2019-03-29","TRIM"
135,140,135,140,5700,"2019-04-01","TRIM"
140,140,140,140,0,"2019-04-02","TRIM"
140,140,140,140,0,"2019-04-03","TRIM"
139,140,139,140,1998900,"2019-04-04","TRIM"
140,145,140,145,105900,"2019-04-05","TRIM"
144,145,140,140,604100,"2019-04-08","TRIM"
140,141,140,140,35100,"2019-04-09","TRIM"
141,141,140,140,101200,"2019-04-10","TRIM"
140,140,140,140,73200,"2019-04-11","TRIM"
140,140,140,140,0,"2019-04-12","TRIM"
142,142,140,140,1300,"2019-04-15","TRIM"
145,145,142,142,1700,"2019-04-16","TRIM"
142,142,142,142,0,"2019-04-17","TRIM"
142,142,142,142,500,"2019-04-18","TRIM"
142,142,142,142,0,"2019-04-19","TRIM"
143,143,143,143,100,"2019-04-22","TRIM"
143,143,143,143,0,"2019-04-23","TRIM"
143,143,143,143,300,"2019-04-24","TRIM"
145,145,145,145,1500,"2019-04-25","TRIM"
145,145,145,145,50000,"2019-04-26","TRIM"
149,149,144,144,15900,"2019-04-29","TRIM"
144,144,144,144,600,"2019-04-30","TRIM"
144,144,144,144,0,"2019-05-01","TRIM"
149,149,140,146,65600,"2019-05-02","TRIM"
140,148,140,147,200200,"2019-05-03","TRIM"
147,147,144,144,1900,"2019-05-06","TRIM"
150,150,143,144,2800,"2019-05-07","TRIM"
146,149,144,148,800,"2019-05-08","TRIM"
147,148,140,146,133900,"2019-05-09","TRIM"
146,147,141,147,1300,"2019-05-10","TRIM"
142,142,140,140,1454200,"2019-05-13","TRIM"
141,141,141,141,32300,"2019-05-14","TRIM"
140,141,140,141,3000,"2019-05-15","TRIM"
140,140,140,140,13100,"2019-05-16","TRIM"
140,142,140,142,39200,"2019-05-17","TRIM"
142,142,142,142,200,"2019-05-20","TRIM"
140,140,140,140,100,"2019-05-21","TRIM"
149,149,146,147,1000,"2019-05-22","TRIM"
147,147,147,147,0,"2019-05-23","TRIM"
147,170,141,170,55200,"2019-05-24","TRIM"
170,170,165,165,2600,"2019-05-27","TRIM"
165,165,165,165,1800,"2019-05-28","TRIM"
165,165,165,165,3000,"2019-05-29","TRIM"
165,165,165,165,0,"2019-05-30","TRIM"
165,165,165,165,0,"2019-05-31","TRIM"
165,165,165,165,0,"2019-06-03","TRIM"
165,165,165,165,0,"2019-06-04","TRIM"
165,165,165,165,0,"2019-06-05","TRIM"
165,165,165,165,0,"2019-06-06","TRIM"
165,165,165,165,0,"2019-06-07","TRIM"
160,170,160,170,150500,"2019-06-10","TRIM"
170,170,165,165,12800,"2019-06-11","TRIM"
165,170,165,170,300,"2019-06-12","TRIM"
170,170,170,170,2100,"2019-06-13","TRIM"
170,170,170,170,400,"2019-06-14","TRIM"
170,170,170,170,0,"2019-06-17","TRIM"
140,170,140,170,119800,"2019-06-18","TRIM"
NA,NA,NA,NA,NA,"2019-06-19","TRIM"
160,160,150,160,1200,"2019-06-20","TRIM"
155,168,155,168,160600,"2019-06-21","TRIM"
160,168,152,152,10300,"2019-06-24","TRIM"
152,170,140,140,40800,"2019-06-25","TRIM"
140,170,140,170,25200,"2019-06-26","TRIM"
170,170,170,170,4400,"2019-06-27","TRIM"
170,170,170,170,0,"2019-06-28","TRIM"
165,165,145,145,24000,"2019-07-01","TRIM"
145,145,145,145,1100,"2019-07-02","TRIM"
145,165,140,165,199600,"2019-07-03","TRIM"
160,165,150,165,26100,"2019-07-04","TRIM"
160,160,151,160,27700,"2019-07-05","TRIM"
160,160,145,154,2200,"2019-07-08","TRIM"
154,154,154,154,1700,"2019-07-09","TRIM"
154,160,154,160,11900,"2019-07-10","TRIM"
159,159,159,159,1500,"2019-07-11","TRIM"
159,159,159,159,1700,"2019-07-12","TRIM"
155,155,144,145,203300,"2019-07-15","TRIM"
145,155,144,155,21000,"2019-07-16","TRIM"
144,155,143,155,61500,"2019-07-17","TRIM"
145,155,143,155,76300,"2019-07-18","TRIM"
154,154,154,154,10000,"2019-07-19","TRIM"
154,154,154,154,200,"2019-07-22","TRIM"
154,155,154,155,29400,"2019-07-23","TRIM"
154,155,154,155,100100,"2019-07-24","TRIM"
142,149,140,145,111200,"2019-07-25","TRIM"
148,148,141,145,23900,"2019-07-26","TRIM"
141,154,141,154,20100,"2019-07-29","TRIM"
154,155,148,155,20400,"2019-07-30","TRIM"
155,155,146,146,1600,"2019-07-31","TRIM"
145,145,145,145,115100,"2019-08-01","TRIM"
150,150,150,150,50000,"2019-08-02","TRIM"
150,150,141,141,14000,"2019-08-05","TRIM"
140,144,138,144,3195400,"2019-08-06","TRIM"
144,150,139,150,126700,"2019-08-07","TRIM"
150,150,141,150,16100,"2019-08-08","TRIM"
149,149,149,149,200,"2019-08-09","TRIM"
150,155,150,155,64800,"2019-08-12","TRIM"
142,155,142,155,110000,"2019-08-13","TRIM"
156,160,155,160,100600,"2019-08-14","TRIM"
160,160,160,160,0,"2019-08-15","TRIM"
160,160,159,159,52500,"2019-08-16","TRIM"
151,164,151,164,1100,"2019-08-19","TRIM"
156,160,156,160,25300,"2019-08-20","TRIM"
151,160,151,160,50100,"2019-08-21","TRIM"
151,165,142,165,51400,"2019-08-22","TRIM"
165,165,165,165,300,"2019-08-23","TRIM"
164,164,164,164,2500,"2019-08-26","TRIM"
164,164,164,164,0,"2019-08-27","TRIM"
170,170,161,161,103100,"2019-08-28","TRIM"
161,161,161,161,0,"2019-08-29","TRIM"
160,160,160,160,300,"2019-08-30","TRIM"
151,151,151,151,600,"2019-09-02","TRIM"
151,160,151,160,300,"2019-09-03","TRIM"
160,160,150,160,21300,"2019-09-04","TRIM"
160,160,160,160,0,"2019-09-05","TRIM"
160,160,160,160,500,"2019-09-06","TRIM"
165,165,165,165,100,"2019-09-09","TRIM"
164,164,164,164,200,"2019-09-10","TRIM"
164,164,164,164,0,"2019-09-11","TRIM"
164,164,164,164,0,"2019-09-12","TRIM"
164,164,164,164,0,"2019-09-13","TRIM"
160,160,140,149,2305700,"2019-09-16","TRIM"
145,154,145,154,600,"2019-09-17","TRIM"
153,153,153,153,200,"2019-09-18","TRIM"
153,170,150,170,103800,"2019-09-19","TRIM"
161,161,140,150,1598900,"2019-09-20","TRIM"
155,155,150,155,206600,"2019-09-23","TRIM"
155,160,142,150,90132400,"2019-09-24","TRIM"
150,160,142,160,60700,"2019-09-25","TRIM"
160,160,150,159,28100,"2019-09-26","TRIM"
155,155,146,154,3400,"2019-09-27","TRIM"
145,154,140,154,727400,"2019-09-30","TRIM"
154,154,140,153,255200,"2019-10-01","TRIM"
141,164,141,164,25600,"2019-10-02","TRIM"
159,159,145,150,20900,"2019-10-03","TRIM"
150,157,141,157,116100,"2019-10-04","TRIM"
147,156,147,156,5700,"2019-10-07","TRIM"
145,154,145,145,32600,"2019-10-08","TRIM"
145,154,145,152,14700,"2019-10-09","TRIM"
151,158,145,158,117500,"2019-10-10","TRIM"
146,160,146,160,28600,"2019-10-11","TRIM"
146,158,146,158,10100,"2019-10-14","TRIM"
149,153,146,150,105000,"2019-10-15","TRIM"
160,160,150,158,2900,"2019-10-16","TRIM"
158,158,158,158,0,"2019-10-17","TRIM"
155,155,155,155,100,"2019-10-18","TRIM"
146,150,145,145,11400,"2019-10-21","TRIM"
153,153,151,153,13100,"2019-10-22","TRIM"
153,153,153,153,0,"2019-10-23","TRIM"
153,153,153,153,0,"2019-10-24","TRIM"
150,150,150,150,100,"2019-10-25","TRIM"
150,150,140,145,862200,"2019-10-28","TRIM"
153,153,140,140,38300,"2019-10-29","TRIM"
150,150,140,140,129800,"2019-10-30","TRIM"
142,150,140,150,640700,"2019-10-31","TRIM"
140,141,138,138,205500,"2019-11-01","TRIM"
148,148,140,140,600900,"2019-11-04","TRIM"
148,150,147,150,101400,"2019-11-05","TRIM"
140,150,140,150,112800,"2019-11-06","TRIM"
142,150,142,150,10100,"2019-11-07","TRIM"
144,150,144,150,10900,"2019-11-08","TRIM"
141,150,141,150,4200,"2019-11-11","TRIM"
150,150,150,150,0,"2019-11-12","TRIM"
150,150,150,150,0,"2019-11-13","TRIM"
150,150,150,150,0,"2019-11-14","TRIM"
149,149,149,149,2000,"2019-11-15","TRIM"
149,149,141,149,2900,"2019-11-18","TRIM"
149,149,149,149,0,"2019-11-19","TRIM"
149,149,144,149,13000,"2019-11-20","TRIM"
140,157,140,157,31900,"2019-11-21","TRIM"
156,156,141,141,200,"2019-11-22","TRIM"
141,150,135,150,2736900,"2019-11-25","TRIM"
141,141,136,136,40700,"2019-11-26","TRIM"
140,140,136,136,20900,"2019-11-27","TRIM"
136,150,135,150,135100,"2019-11-28","TRIM"
141,150,139,150,305100,"2019-11-29","TRIM"
140,142,136,136,102100,"2019-12-02","TRIM"
136,136,135,135,225500,"2019-12-03","TRIM"
135,136,135,135,1e+05,"2019-12-04","TRIM"
137,137,135,135,5300,"2019-12-05","TRIM"
137,137,135,135,832900,"2019-12-06","TRIM"
135,135,132,132,63700,"2019-12-09","TRIM"
135,135,135,135,50100,"2019-12-10","TRIM"
135,135,135,135,3e+05,"2019-12-11","TRIM"
135,135,134,134,500,"2019-12-12","TRIM"
133,135,133,135,900200,"2019-12-13","TRIM"
137,137,135,135,203400,"2019-12-16","TRIM"
135,137,135,137,1800,"2019-12-17","TRIM"
135,135,135,135,1e+05,"2019-12-18","TRIM"
145,148,136,148,28200,"2019-12-19","TRIM"
135,149,135,149,10100,"2019-12-20","TRIM"
149,149,141,143,36800,"2019-12-23","TRIM"
142,142,135,135,265300,"2019-12-26","TRIM"
149,149,149,149,120000,"2019-12-27","TRIM"
135,147,135,147,50100,"2019-12-30","TRIM"
141,141,141,141,300,"2020-01-02","TRIM"
141,141,141,141,11400,"2020-01-03","TRIM"
132,141,132,141,1700,"2020-01-06","TRIM"
149,149,149,149,5000,"2020-01-07","TRIM"
149,149,149,149,0,"2020-01-08","TRIM"
149,149,149,149,0,"2020-01-09","TRIM"
149,149,149,149,0,"2020-01-10","TRIM"
145,145,140,145,21500,"2020-01-13","TRIM"
140,140,132,140,51500,"2020-01-14","TRIM"
140,140,132,140,68300,"2020-01-15","TRIM"
139,140,133,140,21000,"2020-01-16","TRIM"
140,140,139,140,700,"2020-01-17","TRIM"
140,140,140,140,100,"2020-01-20","TRIM"
133,134,132,132,985000,"2020-01-21","TRIM"
145,145,145,145,3000,"2020-01-22","TRIM"
140,140,131,140,700,"2020-01-23","TRIM"
147,147,132,135,1700,"2020-01-24","TRIM"
135,135,130,130,1030700,"2020-01-27","TRIM"
135,135,135,135,5900,"2020-01-28","TRIM"
135,135,135,135,1300,"2020-01-29","TRIM"
142,142,140,140,600,"2020-01-30","TRIM"
140,140,137,137,3000,"2020-01-31","TRIM"
136,139,130,130,266400,"2020-02-03","TRIM"
131,142,128,128,363800,"2020-02-04","TRIM"
128,132,128,132,229900,"2020-02-05","TRIM"
131,138,129,138,62100,"2020-02-06","TRIM"
138,138,138,138,20100,"2020-02-07","TRIM"
138,138,128,138,12600,"2020-02-10","TRIM"
137,139,135,135,13200,"2020-02-11","TRIM"
129,131,129,130,5200,"2020-02-12","TRIM"
128,140,128,130,8200,"2020-02-13","TRIM"
128,128,128,128,100,"2020-02-14","TRIM"
128,128,128,128,1000,"2020-02-17","TRIM"
128,128,123,123,1129500,"2020-02-18","TRIM"
123,123,123,123,0,"2020-02-19","TRIM"
123,135,123,135,2100,"2020-02-20","TRIM"
135,135,135,135,6000,"2020-02-21","TRIM"
135,135,135,135,0,"2020-02-24","TRIM"
135,135,135,135,0,"2020-02-25","TRIM"
135,135,135,135,0,"2020-02-26","TRIM"
135,135,135,135,100,"2020-02-27","TRIM"
135,135,135,135,0,"2020-02-28","TRIM"
125,125,125,125,2000,"2020-03-02","TRIM"
123,129,123,129,230500,"2020-03-03","TRIM"
135,135,135,135,100,"2020-03-04","TRIM"
135,135,135,135,0,"2020-03-05","TRIM"
129,135,109,135,130100,"2020-03-06","TRIM"
135,135,126,126,1100,"2020-03-09","TRIM"
126,126,126,126,0,"2020-03-10","TRIM"
116,120,116,120,400,"2020-03-11","TRIM"
120,120,120,120,0,"2020-03-12","TRIM"
120,120,120,120,100,"2020-03-13","TRIM"
112,135,112,135,7900,"2020-03-16","TRIM"
135,135,135,135,800,"2020-03-17","TRIM"
135,135,135,135,0,"2020-03-18","TRIM"
135,135,135,135,0,"2020-03-19","TRIM"
134,134,129,129,11500,"2020-03-20","TRIM"
129,129,129,129,300,"2020-03-23","TRIM"
120,129,120,122,10800,"2020-03-24","TRIM"
132,135,114,114,99500,"2020-03-26","TRIM"
134,134,107,107,25800,"2020-03-27","TRIM"
117,134,116,116,7000,"2020-03-30","TRIM"
134,134,130,130,1700,"2020-03-31","TRIM"
130,130,128,128,200,"2020-04-01","TRIM"
130,130,128,128,300,"2020-04-02","TRIM"
128,128,128,128,100,"2020-04-03","TRIM"
130,130,130,130,100,"2020-04-06","TRIM"
130,130,128,128,2300,"2020-04-07","TRIM"
130,130,120,128,400,"2020-04-08","TRIM"
130,130,125,125,22500,"2020-04-09","TRIM"
117,117,117,117,9800,"2020-04-13","TRIM"
109,124,109,124,11900,"2020-04-14","TRIM"
116,124,116,122,9100,"2020-04-15","TRIM"
128,128,114,114,1800,"2020-04-16","TRIM"
116,124,110,124,23000,"2020-04-17","TRIM"
119,128,119,122,10500,"2020-04-20","TRIM"
122,122,114,119,12200,"2020-04-21","TRIM"
111,117,111,117,2100,"2020-04-22","TRIM"
109,121,109,117,11000,"2020-04-23","TRIM"
118,118,109,109,8200,"2020-04-24","TRIM"
102,119,102,115,28700,"2020-04-27","TRIM"
115,115,115,115,0,"2020-04-28","TRIM"
115,124,115,115,3200,"2020-04-29","TRIM"
115,115,115,115,2700,"2020-04-30","TRIM"
115,115,115,115,3000,"2020-05-04","TRIM"
115,115,114,114,21900,"2020-05-05","TRIM"
114,114,114,114,17000,"2020-05-06","TRIM"
114,114,107,107,6200,"2020-05-08","TRIM"
111,120,111,120,9800,"2020-05-11","TRIM"
112,120,112,120,2300,"2020-05-12","TRIM"
128,128,112,112,16200,"2020-05-13","TRIM"
105,125,105,125,2300,"2020-05-14","TRIM"
125,125,117,120,6000,"2020-05-15","TRIM"
113,113,113,113,3400,"2020-05-18","TRIM"
126,126,126,126,100,"2020-05-19","TRIM"
126,126,126,126,0,"2020-05-20","TRIM"
122,122,118,118,2500,"2020-05-26","TRIM"
118,118,118,118,400,"2020-05-27","TRIM"
128,128,128,128,100,"2020-05-28","TRIM"
128,128,122,122,3500,"2020-05-29","TRIM"
122,129,122,129,1900,"2020-06-02","TRIM"
129,129,129,129,0,"2020-06-03","TRIM"
129,129,129,129,0,"2020-06-04","TRIM"
129,129,129,129,0,"2020-06-05","TRIM"
127,127,127,127,1000,"2020-06-08","TRIM"
127,127,127,127,0,"2020-06-09","TRIM"
126,126,126,126,100,"2020-06-10","TRIM"
126,126,126,126,0,"2020-06-11","TRIM"
118,118,118,118,200,"2020-06-12","TRIM"
111,125,110,123,23500,"2020-06-15","TRIM"
133,133,124,124,400,"2020-06-16","TRIM"
126,126,116,116,8800,"2020-06-17","TRIM"
116,129,116,116,11700,"2020-06-18","TRIM"
110,116,110,116,200,"2020-06-19","TRIM"
117,119,117,119,5500,"2020-06-22","TRIM"
122,122,119,119,300,"2020-06-23","TRIM"
119,119,119,119,100,"2020-06-24","TRIM"
119,119,119,119,6200,"2020-06-25","TRIM"
119,119,119,119,29400,"2020-06-26","TRIM"
120,122,111,119,398600,"2020-06-29","TRIM"
119,120,119,119,324600,"2020-06-30","TRIM"
111,122,111,120,2600,"2020-07-01","TRIM"
120,120,116,116,68000,"2020-07-02","TRIM"
114,125,112,114,94900,"2020-07-03","TRIM"
115,115,115,115,1700,"2020-07-06","TRIM"
115,115,115,115,6100,"2020-07-07","TRIM"
116,117,116,117,1200,"2020-07-08","TRIM"
117,117,117,117,2200,"2020-07-09","TRIM"
117,117,117,117,0,"2020-07-10","TRIM"
117,127,112,124,27000,"2020-07-13","TRIM"
124,127,116,123,127300,"2020-07-14","TRIM"
127,127,121,122,12700,"2020-07-15","TRIM"
119,121,117,121,8600,"2020-07-16","TRIM"
120,121,116,120,275300,"2020-07-17","TRIM"
127,127,114,115,331800,"2020-07-20","TRIM"
115,117,115,117,1300,"2020-07-21","TRIM"
117,120,117,117,11200,"2020-07-22","TRIM"
116,119,114,115,21900,"2020-07-23","TRIM"
113,116,113,116,2100,"2020-07-24","TRIM"
114,119,114,119,102000,"2020-07-27","TRIM"
117,120,115,115,12900,"2020-07-28","TRIM"
117,120,117,119,59300,"2020-07-29","TRIM"
119,121,115,115,153200,"2020-07-30","TRIM"
115,116,111,115,452300,"2020-08-03","TRIM"
117,117,112,114,6700,"2020-08-04","TRIM"
117,117,114,117,300,"2020-08-05","TRIM"
117,117,116,116,150100,"2020-08-06","TRIM"
113,116,113,116,41400,"2020-08-07","TRIM"
126,126,115,115,110600,"2020-08-10","TRIM"
125,125,117,118,100700,"2020-08-11","TRIM"
119,119,114,115,6000,"2020-08-12","TRIM"
115,115,115,115,0,"2020-08-13","TRIM"
118,118,118,118,100,"2020-08-14","TRIM"
114,114,114,114,200,"2020-08-18","TRIM"
115,115,114,114,5000,"2020-08-19","TRIM"
116,116,116,116,100300,"2020-08-24","TRIM"
126,126,114,117,400,"2020-08-25","TRIM"
117,120,117,120,600,"2020-08-26","TRIM"
124,124,120,120,5100,"2020-08-27","TRIM"
130,130,121,124,4700,"2020-08-28","TRIM"
124,124,116,117,900,"2020-08-31","TRIM"
120,120,120,120,100,"2020-09-01","TRIM"
126,126,121,121,200,"2020-09-02","TRIM"
121,121,121,121,0,"2020-09-03","TRIM"
121,121,121,121,0,"2020-09-04","TRIM"
121,121,114,114,29200,"2020-09-07","TRIM"
124,124,117,117,600,"2020-09-08","TRIM"
113,113,113,113,100,"2020-09-09","TRIM"
113,113,112,112,59100,"2020-09-10","TRIM"
112,120,112,119,1000,"2020-09-11","TRIM"
119,120,119,120,1200,"2020-09-14","TRIM"
120,120,120,120,100,"2020-09-15","TRIM"
120,120,120,120,0,"2020-09-16","TRIM"
120,120,120,120,100,"2020-09-17","TRIM"
120,120,120,120,0,"2020-09-18","TRIM"
114,118,112,112,26600,"2020-09-21","TRIM"
121,121,112,112,97200,"2020-09-22","TRIM"
121,121,112,112,12208200,"2020-09-23","TRIM"
112,112,111,111,14100,"2020-09-24","TRIM"
105,110,105,110,10000900,"2020-09-25","TRIM"
110,112,110,112,5003300,"2020-09-28","TRIM"
112,112,110,110,4800,"2020-09-29","TRIM"
110,110,109,109,7800,"2020-09-30","TRIM"
109,109,109,109,1000,"2020-10-01","TRIM"
110,110,109,109,1000,"2020-10-02","TRIM"
110,110,109,109,900,"2020-10-05","TRIM"
109,110,109,110,1127400,"2020-10-06","TRIM"
110,110,109,109,6600,"2020-10-07","TRIM"
110,110,110,110,26900,"2020-10-08","TRIM"
110,110,110,110,0,"2020-10-09","TRIM"
109,109,109,109,1700,"2020-10-12","TRIM"
110,110,110,110,1100,"2020-10-13","TRIM"
110,110,110,110,0,"2020-10-14","TRIM"
109,109,109,109,1200,"2020-10-15","TRIM"
109,110,109,110,1000,"2020-10-16","TRIM"
109,109,108,109,54200,"2020-10-19","TRIM"
109,109,109,109,5000,"2020-10-20","TRIM"
109,111,109,109,3600,"2020-10-21","TRIM"
109,110,109,110,200,"2020-10-22","TRIM"
110,110,110,110,0,"2020-10-23","TRIM"
110,110,110,110,100,"2020-10-26","TRIM"
110,110,110,110,0,"2020-10-27","TRIM"
110,110,110,110,1100,"2020-11-02","TRIM"
109,109,109,109,100,"2020-11-03","TRIM"
109,109,109,109,200,"2020-11-04","TRIM"
109,109,109,109,1800,"2020-11-05","TRIM"
108,118,108,109,6900,"2020-11-06","TRIM"
109,109,109,109,200,"2020-11-09","TRIM"
109,116,109,114,900,"2020-11-10","TRIM"
118,118,109,112,5300,"2020-11-11","TRIM"
110,110,110,110,100,"2020-11-12","TRIM"
110,110,110,110,100,"2020-11-13","TRIM"
110,110,110,110,100,"2020-11-16","TRIM"
110,111,108,111,6900,"2020-11-17","TRIM"
111,114,111,112,3800,"2020-11-18","TRIM"
112,112,112,112,300,"2020-11-19","TRIM"
112,112,112,112,0,"2020-11-20","TRIM"
112,112,112,112,0,"2020-11-23","TRIM"
110,110,105,110,650100,"2020-11-24","TRIM"
119,119,117,117,190400,"2020-11-25","TRIM"
110,115,109,109,418500,"2020-11-26","TRIM"
119,119,109,113,227300,"2020-11-27","TRIM"
118,118,113,118,153800,"2020-11-30","TRIM"
117,118,117,118,20000,"2020-12-01","TRIM"
111,117,111,116,13200,"2020-12-02","TRIM"
110,115,108,108,143200,"2020-12-03","TRIM"
108,111,101,101,471400,"2020-12-04","TRIM"
110,110,99,100,389100,"2020-12-07","TRIM"
102,102,101,102,159600,"2020-12-08","TRIM"
102,102,100,101,359400,"2020-12-10","TRIM"
100,100,99,100,265900,"2020-12-11","TRIM"
102,103,98,99,1457700,"2020-12-14","TRIM"
100,100,97,99,378500,"2020-12-15","TRIM"
101,105,97,100,82400,"2020-12-16","TRIM"
100,100,98,98,280200,"2020-12-17","TRIM"
99,102,99,102,91200,"2020-12-18","TRIM"
102,102,99,101,146500,"2020-12-21","TRIM"
100,100,99,100,18700,"2020-12-22","TRIM"
100,100,98,100,39700,"2020-12-23","TRIM"
100,117,98,101,78500,"2020-12-28","TRIM"
111,111,94,94,513200,"2020-12-29","TRIM"
94,94,93,94,1608300,"2020-12-30","TRIM"
96,98,88,98,63200,"2021-01-04","TRIM"
98,103,93,100,191100,"2021-01-05","TRIM"
100,102,93,93,1606500,"2021-01-06","TRIM"
94,95,91,91,503500,"2021-01-07","TRIM"
92,92,90,91,5322900,"2021-01-08","TRIM"
92,97,92,97,13300,"2021-01-11","TRIM"
97,97,91,91,6228600,"2021-01-12","TRIM"
93,94,91,94,283600,"2021-01-13","TRIM"
94,95,88,95,310000,"2021-01-14","TRIM"
95,95,92,92,188800,"2021-01-15","TRIM"
92,92,91,92,25300,"2021-01-18","TRIM"
93,95,91,94,4023500,"2021-01-19","TRIM"
94,96,92,93,27000,"2021-01-20","TRIM"
97,97,93,93,221000,"2021-01-21","TRIM"
93,96,92,96,70100,"2021-01-22","TRIM"
96,96,94,95,64100,"2021-01-25","TRIM"
95,95,92,92,6600,"2021-01-26","TRIM"
91,92,90,92,1147800,"2021-01-27","TRIM"
96,96,90,91,2300,"2021-01-28","TRIM"
91,95,91,95,105000,"2021-01-29","TRIM"
95,95,90,90,111500,"2021-02-01","TRIM"
90,94,89,93,16500,"2021-02-02","TRIM"
94,96,92,92,598900,"2021-02-03","TRIM"
92,94,92,94,68600,"2021-02-04","TRIM"
95,95,93,93,523700,"2021-02-05","TRIM"
94,94,91,92,15200,"2021-02-08","TRIM"
93,94,91,94,54700,"2021-02-09","TRIM"
94,94,93,93,106600,"2021-02-10","TRIM"
95,95,92,94,631100,"2021-02-11","TRIM"
96,96,92,92,92900,"2021-02-15","TRIM"
92,93,92,93,102600,"2021-02-16","TRIM"
93,93,89,89,1412800,"2021-02-17","TRIM"
90,98,90,93,155800,"2021-02-18","TRIM"
93,96,90,93,504400,"2021-02-19","TRIM"
93,94,90,90,226800,"2021-02-22","TRIM"
90,94,90,92,56800,"2021-02-23","TRIM"
93,93,91,93,11400,"2021-02-24","TRIM"
93,93,91,92,268500,"2021-02-25","TRIM"
91,91,91,91,31000,"2021-02-26","TRIM"
91,92,90,92,678800,"2021-03-01","TRIM"
92,96,92,93,3300,"2021-03-02","TRIM"
93,100,92,99,706900,"2021-03-03","TRIM"
99,100,97,97,257100,"2021-03-04","TRIM"
99,99,92,94,125400,"2021-03-05","TRIM"
94,99,91,98,443900,"2021-03-08","TRIM"
98,98,92,92,166500,"2021-03-09","TRIM"
94,124,92,107,4947900,"2021-03-10","TRIM"
111,144,104,131,72624900,"2021-03-12","TRIM"
131,139,122,130,7127500,"2021-03-15","TRIM"
131,134,121,122,3147000,"2021-03-16","TRIM"
122,128,115,121,1995500,"2021-03-17","TRIM"
123,163,123,135,84717100,"2021-03-18","TRIM"
138,156,136,144,26972700,"2021-03-19","TRIM"
148,156,134,138,15596000,"2021-03-22","TRIM"
140,140,132,140,4308800,"2021-03-23","TRIM"
140,142,131,131,6197000,"2021-03-24","TRIM"
133,133,122,122,4808000,"2021-03-25","TRIM"
125,130,120,125,2753500,"2021-03-26","TRIM"
125,135,117,125,2677800,"2021-03-29","TRIM"
125,125,118,118,3705100,"2021-03-30","TRIM"
118,122,112,114,816700,"2021-03-31","TRIM"
116,125,113,125,1213400,"2021-04-01","TRIM"
122,125,117,118,6467300,"2021-04-05","TRIM"
118,132,118,126,1419000,"2021-04-06","TRIM"
126,136,126,126,899000,"2021-04-07","TRIM"
126,132,121,122,645400,"2021-04-08","TRIM"
122,131,122,122,1777300,"2021-04-09","TRIM"
122,129,121,123,1e+06,"2021-04-12","TRIM"
121,126,120,124,174300,"2021-04-13","TRIM"
124,126,120,121,279100,"2021-04-14","TRIM"
121,125,119,124,187600,"2021-04-15","TRIM"
124,142,120,133,7013000,"2021-04-16","TRIM"
135,151,133,143,8559000,"2021-04-19","TRIM"
143,148,134,136,1450200,"2021-04-20","TRIM"
140,145,136,145,1239700,"2021-04-21","TRIM"
145,146,140,146,845200,"2021-04-22","TRIM"
142,146,142,142,546900,"2021-04-23","TRIM"
141,145,137,140,227200,"2021-04-26","TRIM"
140,143,133,141,1005200,"2021-04-27","TRIM"
140,141,137,137,379200,"2021-04-28","TRIM"
137,145,136,144,232600,"2021-04-29","TRIM"
144,148,137,143,696900,"2021-04-30","TRIM"
143,147,142,143,1156400,"2021-05-03","TRIM"
143,146,142,144,357100,"2021-05-04","TRIM"
144,146,142,143,721400,"2021-05-05","TRIM"
144,146,140,142,903800,"2021-05-06","TRIM"
140,146,133,138,10412800,"2021-05-07","TRIM"
138,142,135,142,440400,"2021-05-10","TRIM"
142,142,138,139,1557100,"2021-05-11","TRIM"
140,140,130,130,931800,"2021-05-17","TRIM"
130,135,125,134,334300,"2021-05-18","TRIM"
134,134,128,134,559700,"2021-05-19","TRIM"
134,135,130,130,43100,"2021-05-20","TRIM"
134,134,128,133,1080600,"2021-05-21","TRIM"
133,135,129,133,287400,"2021-05-24","TRIM"
133,140,133,133,83500,"2021-05-25","TRIM"
134,137,133,133,419900,"2021-05-27","TRIM"
133,134,128,133,480500,"2021-05-28","TRIM"
133,133,128,130,474900,"2021-05-31","TRIM"
133,133,125,125,2936500,"2021-06-02","TRIM"
125,129,125,125,816700,"2021-06-03","TRIM"
128,149,126,126,5946900,"2021-06-04","TRIM"
126,132,126,127,494300,"2021-06-07","TRIM"
129,129,122,124,713500,"2021-06-08","TRIM"
124,132,122,131,1441800,"2021-06-09","TRIM"
131,131,122,126,1160000,"2021-06-10","TRIM"
128,129,126,128,759000,"2021-06-11","TRIM"
128,128,123,123,1588500,"2021-06-14","TRIM"
125,125,120,124,315000,"2021-06-15","TRIM"
124,124,116,122,404300,"2021-06-16","TRIM"
122,124,120,124,1493000,"2021-06-17","TRIM"
124,124,118,120,201300,"2021-06-18","TRIM"
123,125,120,120,75200,"2021-06-21","TRIM"
120,123,120,123,31600,"2021-06-22","TRIM"
123,126,121,121,125400,"2021-06-23","TRIM"
121,122,119,120,155300,"2021-06-24","TRIM"
119,124,119,120,178700,"2021-06-25","TRIM"
120,120,119,119,24400,"2021-06-28","TRIM"
119,119,118,118,92100,"2021-06-29","TRIM"
118,118,115,115,628400,"2021-06-30","TRIM"
113,120,112,120,464500,"2021-07-01","TRIM"
120,120,113,119,263800,"2021-07-02","TRIM"
119,119,112,116,120000,"2021-07-05","TRIM"
116,125,108,110,1521100,"2021-07-06","TRIM"
113,115,110,115,56700,"2021-07-07","TRIM"
115,115,109,109,278500,"2021-07-08","TRIM"
109,115,108,115,265200,"2021-07-09","TRIM"
115,118,111,112,200200,"2021-07-12","TRIM"
113,113,105,105,372000,"2021-07-13","TRIM"
110,111,106,110,101800,"2021-07-14","TRIM"
111,113,103,113,149100,"2021-07-15","TRIM"
113,113,108,112,102000,"2021-07-16","TRIM"
113,115,109,109,40600,"2021-07-19","TRIM"
110,113,109,112,41000,"2021-07-21","TRIM"
114,115,111,113,52100,"2021-07-22","TRIM"
113,115,113,114,223700,"2021-07-23","TRIM"
114,132,110,126,2614600,"2021-07-26","TRIM"
126,153,126,140,23012700,"2021-07-27","TRIM"
145,145,131,140,29947500,"2021-07-28","TRIM"
140,189,140,189,33229400,"2021-07-29","TRIM"
199,238,176,190,97073900,"2021-07-30","TRIM"
190,192,177,177,7302300,"2021-08-02","TRIM"
177,177,165,165,1446300,"2021-08-03","TRIM"
165,180,154,155,8686600,"2021-08-04","TRIM"
155,193,150,169,21051300,"2021-08-05","TRIM"
173,173,160,161,6646000,"2021-08-06","TRIM"
164,179,163,169,6752500,"2021-08-09","TRIM"
171,175,163,164,1932300,"2021-08-10","TRIM"
164,180,164,173,3562700,"2021-08-12","TRIM"
174,186,170,174,3100800,"2021-08-13","TRIM"
174,184,164,165,2604300,"2021-08-16","TRIM"
165,165,154,157,6452500,"2021-08-18","TRIM"
156,161,150,155,3275700,"2021-08-19","TRIM"
155,200,155,172,13528400,"2021-08-20","TRIM"
172,230,170,206,71508100,"2021-08-23","TRIM"
208,212,198,206,17596000,"2021-08-24","TRIM"
208,256,200,240,128557900,"2021-08-25","TRIM"
242,284,242,244,130732700,"2021-08-26","TRIM"
240,246,228,228,48951400,"2021-08-27","TRIM"
240,264,230,250,88941900,"2021-08-30","TRIM"
252,270,238,250,62928300,"2021-08-31","TRIM"
270,312,254,260,456420000,"2021-09-01","TRIM"
262,276,248,254,83151600,"2021-09-02","TRIM"
254,258,240,242,43924100,"2021-09-03","TRIM"
242,262,226,252,130844300,"2021-09-06","TRIM"
258,272,244,256,149088700,"2021-09-07","TRIM"
256,258,242,250,59891800,"2021-09-08","TRIM"
240,258,240,254,34558500,"2021-09-09","TRIM"
254,256,250,250,13663400,"2021-09-10","TRIM"
252,258,250,252,17340600,"2021-09-13","TRIM"
254,258,248,248,15280600,"2021-09-14","TRIM"
250,256,244,252,11955000,"2021-09-15","TRIM"
254,272,252,272,85098500,"2021-09-16","TRIM"
276,278,258,268,59998700,"2021-09-17","TRIM"
270,270,254,258,30646200,"2021-09-20","TRIM"
252,268,250,260,26415400,"2021-09-21","TRIM"
264,318,260,318,264052400,"2021-09-22","TRIM"
322,334,304,320,164518600,"2021-09-23","TRIM"
320,378,310,340,256709900,"2021-09-24","TRIM"
350,358,330,338,64876100,"2021-09-27","TRIM"
338,358,324,330,99737300,"2021-09-28","TRIM"
330,352,318,338,70615700,"2021-09-29","TRIM"
338,344,324,326,40245500,"2021-09-30","TRIM"
320,332,306,318,57290500,"2021-10-01","TRIM"
324,396,318,366,372697200,"2021-10-04","TRIM"
370,372,342,342,162829500,"2021-10-05","TRIM"
342,342,320,320,55793800,"2021-10-06","TRIM"
310,326,298,318,221985700,"2021-10-07","TRIM"
318,322,308,310,42687100,"2021-10-08","TRIM"
312,314,290,290,131789400,"2021-10-11","TRIM"
282,306,270,288,88050900,"2021-10-12","TRIM"
288,330,280,320,115609500,"2021-10-13","TRIM"
324,340,312,336,83309500,"2021-10-14","TRIM"
336,348,332,332,34505300,"2021-10-15","TRIM"
334,368,332,358,75334700,"2021-10-18","TRIM"
362,418,358,404,212495000,"2021-10-19","TRIM"
404,434,398,408,106800800,"2021-10-21","TRIM"
410,426,408,414,32547900,"2021-10-22","TRIM"
416,432,410,420,36746300,"2021-10-25","TRIM"
420,422,392,392,64741700,"2021-10-26","TRIM"
380,448,372,424,156598100,"2021-10-27","TRIM"
424,428,412,422,29342700,"2021-10-28","TRIM"
424,482,402,412,323683400,"2021-10-29","TRIM"
412,436,408,422,55071300,"2021-11-01","TRIM"
422,442,418,430,66965700,"2021-11-02","TRIM"
430,470,430,458,137704500,"2021-11-03","TRIM"
460,474,450,458,53089200,"2021-11-04","TRIM"
458,462,446,452,23484100,"2021-11-05","TRIM"
454,464,434,440,70628400,"2021-11-08","TRIM"
440,446,428,442,22632700,"2021-11-09","TRIM"
444,460,438,440,24101300,"2021-11-10","TRIM"
442,442,434,436,11129200,"2021-11-11","TRIM"
434,442,406,412,66460700,"2021-11-12","TRIM"
414,424,392,398,41284500,"2021-11-15","TRIM"
398,420,386,406,62858100,"2021-11-16","TRIM"
410,422,392,416,44864100,"2021-11-17","TRIM"
418,420,398,400,22307500,"2021-11-18","TRIM"
402,410,396,400,10445200,"2021-11-19","TRIM"
400,408,398,400,10489300,"2021-11-22","TRIM"
402,404,388,396,14522300,"2021-11-23","TRIM"
396,406,384,402,19244000,"2021-11-24","TRIM"
404,410,392,394,8998500,"2021-11-25","TRIM"
394,396,370,388,27106600,"2021-11-26","TRIM"
388,394,378,384,15049200,"2021-11-29","TRIM"
386,392,364,374,21472500,"2021-11-30","TRIM"
372,378,356,370,24915500,"2021-12-01","TRIM"
370,388,360,380,24039400,"2021-12-02","TRIM"
382,384,362,366,13108200,"2021-12-03","TRIM"
372,380,366,368,3519700,"2021-12-06","TRIM"
370,378,362,372,5549600,"2021-12-07","TRIM"
374,404,372,388,50545300,"2021-12-08","TRIM"
394,394,384,386,11117800,"2021-12-09","TRIM"
386,404,386,390,36231100,"2021-12-10","TRIM"
394,396,378,382,13917100,"2021-12-13","TRIM"
382,394,364,392,27200200,"2021-12-14","TRIM"
398,400,388,394,33972500,"2021-12-15","TRIM"
394,418,382,394,142172100,"2021-12-16","TRIM"
394,398,368,368,45858000,"2021-12-17","TRIM"
368,368,344,352,43353100,"2021-12-20","TRIM"
350,360,344,354,8038200,"2021-12-21","TRIM"
354,358,338,340,8419400,"2021-12-22","TRIM"
340,392,332,382,80699400,"2021-12-23","TRIM"
386,394,366,368,46631700,"2021-12-24","TRIM"
370,382,366,368,19116600,"2021-12-27","TRIM"
368,384,368,370,27852800,"2021-12-28","TRIM"
372,374,352,354,14170400,"2021-12-29","TRIM"
358,362,348,360,9397300,"2021-12-30","TRIM"
362,362,350,350,5291600,"2022-01-03","TRIM"
350,354,350,350,2941400,"2022-01-04","TRIM"
350,372,344,352,23659600,"2022-01-05","TRIM"
354,376,350,376,33081000,"2022-01-06","TRIM"
376,380,358,360,16716100,"2022-01-07","TRIM"
360,364,350,362,11329500,"2022-01-10","TRIM"
360,368,348,348,7221900,"2022-01-11","TRIM"
354,356,340,350,18662200,"2022-01-12","TRIM"
352,358,344,344,6332900,"2022-01-13","TRIM"
344,350,338,342,3529200,"2022-01-14","TRIM"
342,346,332,342,6770400,"2022-01-17","TRIM"
344,346,340,340,6022800,"2022-01-18","TRIM"
340,346,334,336,4024200,"2022-01-19","TRIM"
340,340,314,320,14837200,"2022-01-20","TRIM"
320,320,298,300,22577500,"2022-01-21","TRIM"
300,304,280,298,10538400,"2022-01-24","TRIM"
298,312,278,282,17244900,"2022-01-25","TRIM"
284,296,272,296,6463500,"2022-01-26","TRIM"
300,300,282,290,5795800,"2022-01-27","TRIM"
290,330,290,320,33511300,"2022-01-28","TRIM"
322,336,310,312,17069600,"2022-01-31","TRIM"
316,328,304,326,10723300,"2022-02-02","TRIM"
328,330,314,318,4135300,"2022-02-03","TRIM"
318,326,316,318,3011200,"2022-02-04","TRIM"
318,326,318,322,2566200,"2022-02-07","TRIM"
326,362,324,344,50910200,"2022-02-08","TRIM"
346,360,336,340,14535500,"2022-02-09","TRIM"
340,344,322,328,11154600,"2022-02-10","TRIM"
328,342,320,334,7068400,"2022-02-11","TRIM"
334,336,312,318,11360700,"2022-02-14","TRIM"
318,326,308,320,6786800,"2022-02-15","TRIM"
322,338,322,338,10585500,"2022-02-16","TRIM"
338,368,328,348,63480800,"2022-02-17","TRIM"
348,364,348,360,93221200,"2022-02-18","TRIM"
360,394,360,386,143152700,"2022-02-21","TRIM"
388,390,362,374,66410400,"2022-02-22","TRIM"
374,394,366,366,88256400,"2022-02-23","TRIM"
366,368,342,342,53897600,"2022-02-24","TRIM"
326,356,320,350,69306900,"2022-02-25","TRIM"
354,388,346,380,176156300,"2022-03-01","TRIM"
382,390,366,372,99094300,"2022-03-02","TRIM"
368,378,352,358,41544200,"2022-03-04","TRIM"
360,368,334,334,46984300,"2022-03-07","TRIM"
330,340,312,312,45827700,"2022-03-08","TRIM"
312,342,302,334,36423600,"2022-03-09","TRIM"
336,338,322,324,11220800,"2022-03-10","TRIM"
324,336,324,330,7532700,"2022-03-11","TRIM"
332,346,330,340,14711800,"2022-03-14","TRIM"
350,366,340,340,35303600,"2022-03-15","TRIM"
340,346,334,338,4689000,"2022-03-16","TRIM"
338,344,334,340,6368300,"2022-03-17","TRIM"
340,342,334,334,5318300,"2022-03-18","TRIM"
336,336,326,330,5648300,"2022-03-21","TRIM"
330,348,330,344,7817200,"2022-03-22","TRIM"
346,348,330,330,5650900,"2022-03-23","TRIM"
332,338,330,336,4330100,"2022-03-24","TRIM"
338,338,328,328,4961400,"2022-03-25","TRIM"
328,336,322,330,3902100,"2022-03-28","TRIM"
330,338,324,328,4951400,"2022-03-29","TRIM"
328,332,306,310,48482600,"2022-03-30","TRIM"
312,328,310,320,19756500,"2022-03-31","TRIM"
320,328,314,316,5523800,"2022-04-01","TRIM"
316,322,310,310,6423200,"2022-04-04","TRIM"
310,318,306,314,6511900,"2022-04-05","TRIM"
314,320,310,314,4630800,"2022-04-06","TRIM"
314,316,310,314,9297600,"2022-04-07","TRIM"
314,314,308,310,4437100,"2022-04-08","TRIM"
314,316,300,300,9657200,"2022-04-11","TRIM"
302,302,280,288,32896100,"2022-04-12","TRIM"
288,306,288,300,7204000,"2022-04-13","TRIM"
302,314,294,298,7530000,"2022-04-14","TRIM"
296,308,294,300,3325500,"2022-04-18","TRIM"
300,324,300,322,25549900,"2022-04-19","TRIM"
324,330,316,322,14835000,"2022-04-20","TRIM"
324,342,324,328,27098600,"2022-04-21","TRIM"
324,328,320,324,8294000,"2022-04-22","TRIM"
324,324,302,310,9403100,"2022-04-25","TRIM"
312,314,302,304,5748800,"2022-04-26","TRIM"
308,310,300,308,3702200,"2022-04-27","TRIM"
310,330,304,330,14268500,"2022-04-28","TRIM"
330,334,308,308,12915500,"2022-05-09","TRIM"
308,308,288,290,14609900,"2022-05-10","TRIM"
288,310,288,300,7488000,"2022-05-11","TRIM"
302,304,286,286,3358500,"2022-05-12","TRIM"
286,300,284,292,5843700,"2022-05-13","TRIM"
292,300,288,292,2982400,"2022-05-17","TRIM"
292,296,286,288,2216500,"2022-05-18","TRIM"
290,292,282,288,4295300,"2022-05-19","TRIM"
290,296,286,286,3549300,"2022-05-20","TRIM"
286,288,280,282,3957800,"2022-05-23","TRIM"
282,286,280,280,2276100,"2022-05-24","TRIM"
280,282,274,274,3269200,"2022-05-25","TRIM"
276,288,274,282,2343100,"2022-05-27","TRIM"
284,284,276,280,1898400,"2022-05-30","TRIM"
280,280,274,278,2195700,"2022-05-31","TRIM"
280,286,276,280,5261300,"2022-06-02","TRIM"
284,290,282,284,1977900,"2022-06-03","TRIM"
286,288,274,284,1857800,"2022-06-06","TRIM"
284,286,276,276,1578100,"2022-06-07","TRIM"
276,280,274,278,1444800,"2022-06-08","TRIM"
280,282,276,276,2221400,"2022-06-09","TRIM"
276,280,258,266,10864600,"2022-06-10","TRIM"
266,266,248,256,7982400,"2022-06-13","TRIM"
252,256,240,244,5454000,"2022-06-14","TRIM"
248,256,230,240,3704100,"2022-06-15","TRIM"
240,254,232,244,1342100,"2022-06-16","TRIM"
240,250,232,246,3129200,"2022-06-17","TRIM"
250,250,234,238,2025900,"2022-06-20","TRIM"
238,248,236,244,1009900,"2022-06-21","TRIM"
244,250,234,242,1453600,"2022-06-22","TRIM"
240,242,230,234,2610000,"2022-06-23","TRIM"
240,260,234,258,4314600,"2022-06-24","TRIM"
258,260,242,242,1087300,"2022-06-27","TRIM"
244,254,240,250,1226100,"2022-06-28","TRIM"
256,256,242,246,569600,"2022-06-29","TRIM"
246,248,240,242,1391300,"2022-06-30","TRIM"
242,246,232,232,2567500,"2022-07-01","TRIM"
232,232,216,216,5767600,"2022-07-04","TRIM"
216,226,210,220,2946500,"2022-07-05","TRIM"
220,222,206,220,4087000,"2022-07-06","TRIM"
220,220,210,214,1681900,"2022-07-07","TRIM"
214,220,214,218,1135800,"2022-07-08","TRIM"
220,224,214,222,324300,"2022-07-11","TRIM"
222,230,218,228,1254500,"2022-07-12","TRIM"
228,234,224,226,205500,"2022-07-13","TRIM"
228,230,212,222,1468500,"2022-07-14","TRIM"
222,260,218,250,8729300,"2022-07-15","TRIM"
250,254,234,234,2567500,"2022-07-18","TRIM"
234,240,226,234,2252900,"2022-07-19","TRIM"
238,252,234,246,4021600,"2022-07-20","TRIM"
246,276,238,262,35295600,"2022-07-21","TRIM"
264,286,260,270,32337200,"2022-07-22","TRIM"
270,282,258,270,11654600,"2022-07-25","TRIM"
270,278,268,270,7011200,"2022-07-26","TRIM"
276,308,272,286,45217800,"2022-07-27","TRIM"
288,302,286,292,20771200,"2022-07-28","TRIM"
296,298,282,284,11642200,"2022-07-29","TRIM"
284,288,270,286,6359700,"2022-08-01","TRIM"
286,290,276,278,2619600,"2022-08-02","TRIM"
276,290,272,278,5351400,"2022-08-03","TRIM"
278,292,276,290,5804400,"2022-08-04","TRIM"
292,298,288,290,5060000,"2022-08-05","TRIM"
290,302,288,296,7308500,"2022-08-08","TRIM"
298,304,296,298,5365600,"2022-08-09","TRIM"
298,300,292,294,1870900,"2022-08-10","TRIM"
296,298,292,296,2823100,"2022-08-11","TRIM"
296,300,292,294,1922700,"2022-08-12","TRIM"
302,308,284,300,15404000,"2022-08-15","TRIM"
300,304,292,292,5169500,"2022-08-16","TRIM"
294,294,288,288,1713500,"2022-08-18","TRIM"
288,294,284,288,3389800,"2022-08-19","TRIM"
288,290,268,274,22506600,"2022-08-22","TRIM"
274,292,272,280,10481100,"2022-08-23","TRIM"
284,298,280,294,10752300,"2022-08-24","TRIM"
294,330,292,324,44171200,"2022-08-25","TRIM"
326,350,324,342,46502900,"2022-08-26","TRIM"
342,372,324,344,71724700,"2022-08-29","TRIM"
344,350,332,332,15505000,"2022-08-30","TRIM"
332,340,326,338,13485900,"2022-08-31","TRIM"
338,352,338,338,30602500,"2022-09-01","TRIM"
348,348,332,332,7199200,"2022-09-02","TRIM"
332,332,322,328,6386400,"2022-09-05","TRIM"
328,352,326,350,23083900,"2022-09-06","TRIM"
354,358,336,350,16670600,"2022-09-07","TRIM"
350,354,336,344,6904500,"2022-09-08","TRIM"
346,352,340,350,8789200,"2022-09-09","TRIM"
350,358,342,342,5648400,"2022-09-12","TRIM"
342,360,338,352,24216300,"2022-09-13","TRIM"
348,350,340,344,4279000,"2022-09-14","TRIM"
344,348,340,342,6755500,"2022-09-15","TRIM"
340,344,338,338,5015100,"2022-09-16","TRIM"
338,340,328,338,6133700,"2022-09-19","TRIM"
338,342,334,338,1699700,"2022-09-20","TRIM"
340,344,324,324,2893800,"2022-09-21","TRIM"
324,324,312,324,8923800,"2022-09-22","TRIM"
326,330,322,322,3606200,"2022-09-23","TRIM"
330,330,300,300,10652900,"2022-09-26","TRIM"
300,312,292,308,3278700,"2022-09-27","TRIM"
308,308,294,300,5030400,"2022-09-28","TRIM"
300,302,280,280,6849400,"2022-09-29","TRIM"
280,290,264,288,5409700,"2022-09-30","TRIM"
288,288,282,282,549500,"2022-10-03","TRIM"
282,302,282,300,3872700,"2022-10-04","TRIM"
300,304,282,286,2711500,"2022-10-05","TRIM"
290,292,284,288,1983400,"2022-10-06","TRIM"
288,288,280,282,2846200,"2022-10-07","TRIM"
282,282,264,264,14570700,"2022-10-10","TRIM"
268,274,248,248,4699700,"2022-10-11","TRIM"
248,256,244,252,3959300,"2022-10-12","TRIM"
252,258,242,242,2929600,"2022-10-13","TRIM"
242,272,242,258,6332000,"2022-10-14","TRIM"
260,260,242,256,10287200,"2022-10-17","TRIM"
260,270,254,258,3077000,"2022-10-18","TRIM"
260,260,250,260,883500,"2022-10-19","TRIM"
262,284,256,284,23040800,"2022-10-20","TRIM"
286,286,266,270,3316300,"2022-10-21","TRIM"
272,276,262,272,3372900,"2022-10-24","TRIM"
272,286,270,282,2502300,"2022-10-25","TRIM"
282,292,280,280,2575600,"2022-10-26","TRIM"
280,290,280,290,1932900,"2022-10-27","TRIM"
288,304,272,290,13874100,"2022-10-28","TRIM"
294,306,278,300,10254100,"2022-10-31","TRIM"
304,304,280,282,4819800,"2022-11-01","TRIM"
284,284,270,274,4002000,"2022-11-02","TRIM"
278,280,266,280,9013800,"2022-11-03","TRIM"
282,284,268,272,2681700,"2022-11-04","TRIM"
272,276,270,274,2185500,"2022-11-07","TRIM"
276,282,272,274,1473500,"2022-11-08","TRIM"
274,280,272,278,862000,"2022-11-09","TRIM"
278,278,262,266,2792900,"2022-11-10","TRIM"
270,270,264,268,2134100,"2022-11-11","TRIM"
268,282,260,270,5023800,"2022-11-14","TRIM"
270,280,260,260,5340600,"2022-11-15","TRIM"
262,268,262,266,2341100,"2022-11-16","TRIM"
266,270,264,266,659400,"2022-11-17","TRIM"
270,272,266,266,1452900,"2022-11-18","TRIM"
266,272,266,268,1140200,"2022-11-21","TRIM"
268,270,262,266,1384200,"2022-11-22","TRIM"
270,274,264,264,4247400,"2022-11-23","TRIM"
268,282,264,280,5455100,"2022-11-24","TRIM"
282,284,270,278,1554900,"2022-11-25","TRIM"
278,292,270,272,7227800,"2022-11-28","TRIM"
274,276,266,266,1949300,"2022-11-29","TRIM"
266,270,260,262,1938700,"2022-11-30","TRIM"
264,268,250,256,3747600,"2022-12-01","TRIM"
256,258,246,250,4462300,"2022-12-02","TRIM"
252,256,246,256,2564300,"2022-12-05","TRIM"
258,260,246,246,2180100,"2022-12-06","TRIM"
246,256,236,240,2053900,"2022-12-07","TRIM"
240,242,228,238,2294600,"2022-12-08","TRIM"
238,248,238,240,922200,"2022-12-09","TRIM"
246,252,238,242,8876100,"2022-12-12","TRIM"
244,248,230,240,3734400,"2022-12-13","TRIM"
240,242,230,230,2010800,"2022-12-14","TRIM"
230,238,226,226,966900,"2022-12-15","TRIM"
226,230,224,228,606300,"2022-12-16","TRIM"
230,234,226,226,413800,"2022-12-19","TRIM"
226,240,218,220,1165200,"2022-12-20","TRIM"
220,230,212,222,1826000,"2022-12-21","TRIM"
224,230,220,224,602300,"2022-12-22","TRIM"
224,224,220,220,230700,"2022-12-23","TRIM"
222,224,218,220,302200,"2022-12-26","TRIM"
220,252,218,240,4553600,"2022-12-27","TRIM"
242,242,224,226,18214100,"2022-12-28","TRIM"
226,230,216,222,17356800,"2022-12-29","TRIM"
222,230,222,226,724700,"2022-12-30","TRIM"
226,228,222,222,1482500,"2023-01-02","TRIM"
222,226,218,218,836300,"2023-01-03","TRIM"
220,226,218,226,1574000,"2023-01-04","TRIM"
226,226,214,220,1558900,"2023-01-05","TRIM"
226,234,218,218,472800,"2023-01-06","TRIM"
218,220,212,212,1133500,"2023-01-09","TRIM"
212,220,206,210,1387000,"2023-01-10","TRIM"
208,228,198,228,4315300,"2023-01-11","TRIM"
222,224,214,214,1935100,"2023-01-12","TRIM"
214,214,204,206,1259300,"2023-01-13","TRIM"
206,208,204,204,665800,"2023-01-16","TRIM"
206,212,202,206,1428900,"2023-01-17","TRIM"
204,208,200,204,1320100,"2023-01-18","TRIM"
204,204,199,200,2536400,"2023-01-19","TRIM"
202,210,200,200,4737300,"2023-01-20","TRIM"
200,210,200,204,3398500,"2023-01-24","TRIM"
204,218,204,216,4489100,"2023-01-25","TRIM"
218,222,210,218,1827600,"2023-01-26","TRIM"
218,232,218,226,4328900,"2023-01-27","TRIM"
226,230,222,230,1486700,"2023-01-30","TRIM"
230,232,222,230,678200,"2023-01-31","TRIM"
226,236,226,232,807700,"2023-02-01","TRIM"
234,238,226,236,1491600,"2023-02-02","TRIM"
236,258,232,252,11741900,"2023-02-03","TRIM"
254,256,242,244,1106400,"2023-02-06","TRIM"
244,250,238,238,1045400,"2023-02-07","TRIM"
238,250,234,238,2019100,"2023-02-08","TRIM"
240,246,238,238,530900,"2023-02-09","TRIM"
238,246,232,232,785000,"2023-02-10","TRIM"
236,250,234,238,1265800,"2023-02-13","TRIM"
240,242,238,238,254000,"2023-02-14","TRIM"
238,242,232,240,914000,"2023-02-15","TRIM"
240,242,236,240,102500,"2023-02-16","TRIM"
240,240,236,236,318400,"2023-02-17","TRIM"
236,238,230,232,598400,"2023-02-20","TRIM"
238,238,226,238,1568300,"2023-02-21","TRIM"
238,238,230,232,882900,"2023-02-22","TRIM"
232,234,228,228,255400,"2023-02-23","TRIM"
228,238,214,220,7935600,"2023-02-24","TRIM"
222,226,216,220,1943300,"2023-02-27","TRIM"
220,222,216,220,3824300,"2023-02-28","TRIM"
222,222,218,220,802900,"2023-03-01","TRIM"
220,224,220,220,429400,"2023-03-02","TRIM"
220,224,216,222,435100,"2023-03-03","TRIM"
224,238,208,216,3709900,"2023-03-06","TRIM"
208,220,208,212,862300,"2023-03-07","TRIM"
212,214,208,212,2635200,"2023-03-08","TRIM"
208,218,208,216,1257700,"2023-03-09","TRIM"
208,218,208,212,451900,"2023-03-10","TRIM"
210,212,198,204,2186200,"2023-03-13","TRIM"
204,212,197,197,4022700,"2023-03-14","TRIM"
200,204,196,200,2216200,"2023-03-15","TRIM"
200,200,192,200,1801500,"2023-03-16","TRIM"
198,200,188,200,5557400,"2023-03-17","TRIM"
200,200,190,192,1491000,"2023-03-20","TRIM"
195,195,190,191,691500,"2023-03-21","TRIM"
195,195,191,193,440600,"2023-03-24","TRIM"
193,195,186,194,1957100,"2023-03-27","TRIM"
195,197,187,192,2266100,"2023-03-28","TRIM"
192,202,188,200,2348600,"2023-03-29","TRIM"
202,204,196,197,530400,"2023-03-30","TRIM"
197,197,194,195,499700,"2023-03-31","TRIM"
196,202,195,200,1815900,"2023-04-03","TRIM"
200,200,198,200,1953700,"2023-04-04","TRIM"
200,202,197,199,859200,"2023-04-05","TRIM"
199,199,195,198,989700,"2023-04-06","TRIM"
200,200,194,196,370400,"2023-04-10","TRIM"
199,199,195,195,212800,"2023-04-11","TRIM"
196,212,196,200,7773300,"2023-04-12","TRIM"
197,210,197,210,1524300,"2023-04-13","TRIM"
210,210,199,200,5750000,"2023-04-14","TRIM"
202,224,200,220,16154000,"2023-04-17","TRIM"
220,222,206,206,44939300,"2023-04-18","TRIM"
212,212,200,208,1314700,"2023-04-26","TRIM"
208,214,200,206,2490300,"2023-04-27","TRIM"
206,212,200,202,2155900,"2023-04-28","TRIM"
202,206,195,202,3672400,"2023-05-02","TRIM"
200,204,197,198,1876000,"2023-05-03","TRIM"
199,214,199,204,109880500,"2023-05-04","TRIM"
204,206,202,202,1483100,"2023-05-05","TRIM"
202,202,199,199,1095300,"2023-05-08","TRIM"
199,204,196,200,2582600,"2023-05-09","TRIM"
199,204,199,202,11093000,"2023-05-10","TRIM"
202,202,199,202,1290900,"2023-05-11","TRIM"
202,204,199,202,1376000,"2023-05-12","TRIM"
200,202,200,200,1291000,"2023-05-15","TRIM"
200,202,200,202,336200,"2023-05-16","TRIM"
202,204,200,200,15872900,"2023-05-17","TRIM"
200,202,198,198,1355100,"2023-05-19","TRIM"
198,199,197,199,452000,"2023-05-22","TRIM"
199,200,189,197,2528300,"2023-05-23","TRIM"
196,198,190,194,1321300,"2023-05-24","TRIM"
195,195,183,185,4734300,"2023-05-25","TRIM"
184,196,181,187,2175300,"2023-05-26","TRIM"
187,193,185,187,187000,"2023-05-29","TRIM"
190,191,187,188,467500,"2023-05-30","TRIM"
188,191,187,188,309800,"2023-05-31","TRIM"
188,192,188,188,428300,"2023-06-05","TRIM"
190,195,187,195,1345500,"2023-06-06","TRIM"
195,199,189,199,2400100,"2023-06-07","TRIM"
199,199,192,196,1042600,"2023-06-08","TRIM"
195,198,193,197,1226200,"2023-06-09","TRIM"
198,199,195,199,1874500,"2023-06-12","TRIM"
200,200,197,197,968900,"2023-06-13","TRIM"
199,208,198,206,6763500,"2023-06-14","TRIM"
206,220,199,200,83923500,"2023-06-15","TRIM"
200,208,199,200,2501300,"2023-06-16","TRIM"
200,206,198,202,996600,"2023-06-19","TRIM"
204,212,202,204,14768400,"2023-06-20","TRIM"
204,214,204,214,7433500,"2023-06-21","TRIM"
214,214,206,206,462900,"2023-06-22","TRIM"
206,210,204,204,834000,"2023-06-23","TRIM"
206,212,204,208,2357500,"2023-06-26","TRIM"
210,212,206,206,555600,"2023-06-27","TRIM"
206,210,202,206,1951800,"2023-07-03","TRIM"
204,210,202,208,1776200,"2023-07-04","TRIM"
208,220,208,216,7501700,"2023-07-05","TRIM"
216,228,214,220,5219000,"2023-07-06","TRIM"
220,226,220,224,1554100,"2023-07-07","TRIM"
224,230,222,224,2236700,"2023-07-10","TRIM"
224,228,220,224,12631600,"2023-07-11","TRIM"
222,230,214,228,14215300,"2023-07-12","TRIM"
230,232,220,224,1998100,"2023-07-13","TRIM"
226,228,220,224,4074800,"2023-07-14","TRIM"
224,254,224,234,11484900,"2023-07-17","TRIM"
234,240,220,230,5732700,"2023-07-18","TRIM"
230,234,226,228,1289600,"2023-07-20","TRIM"
226,234,220,230,1728800,"2023-07-21","TRIM"
232,238,230,236,1821800,"2023-07-24","TRIM"
238,242,234,238,3543600,"2023-07-25","TRIM"
238,242,234,238,4687700,"2023-07-26","TRIM"
238,252,238,250,10789400,"2023-07-27","TRIM"
252,256,242,246,3402500,"2023-07-28","TRIM"
246,250,238,244,1387700,"2023-07-31","TRIM"
246,250,218,242,5296700,"2023-08-01","TRIM"
252,252,238,238,3568300,"2023-08-02","TRIM"
238,248,238,244,3770000,"2023-08-03","TRIM"
244,250,240,242,494100,"2023-08-04","TRIM"
242,244,238,240,2192400,"2023-08-07","TRIM"
240,250,238,240,1172900,"2023-08-08","TRIM"
240,242,238,240,2155600,"2023-08-09","TRIM"
238,250,238,244,1624100,"2023-08-10","TRIM"
246,248,242,248,476800,"2023-08-11","TRIM"
248,248,242,248,24693000,"2023-08-14","TRIM"
248,248,244,248,10536300,"2023-08-15","TRIM"
248,250,242,246,646000,"2023-08-16","TRIM"
244,246,240,242,2741200,"2023-08-18","TRIM"
242,246,238,242,459800,"2023-08-21","TRIM"
250,250,236,238,11527600,"2023-08-22","TRIM"
242,260,242,252,14368000,"2023-08-23","TRIM"
254,254,248,250,1997800,"2023-08-24","TRIM"
252,252,240,242,1662700,"2023-08-25","TRIM"
248,260,242,258,9205400,"2023-08-28","TRIM"
260,260,250,252,3457800,"2023-08-29","TRIM"
254,256,252,254,3265900,"2023-08-30","TRIM"
254,256,246,250,24948100,"2023-08-31","TRIM"
248,268,248,260,6777800,"2023-09-01","TRIM"
262,264,250,254,6428000,"2023-09-04","TRIM"
254,270,254,262,14278900,"2023-09-05","TRIM"
266,276,264,272,8098600,"2023-09-06","TRIM"
276,278,270,270,4860900,"2023-09-07","TRIM"
270,272,256,270,3621200,"2023-09-08","TRIM"
272,274,256,266,4226100,"2023-09-11","TRIM"
266,266,252,252,3241100,"2023-09-12","TRIM"
252,256,250,254,717500,"2023-09-13","TRIM"
254,256,248,248,1875300,"2023-09-14","TRIM"
248,254,240,248,2665300,"2023-09-15","TRIM"
246,260,242,256,9611200,"2023-09-18","TRIM"
256,262,256,256,1205300,"2023-09-19","TRIM"
256,262,254,258,2631600,"2023-09-20","TRIM"
260,266,258,258,4055800,"2023-09-21","TRIM"
258,262,256,260,2032800,"2023-09-22","TRIM"
258,262,256,260,6114800,"2023-09-25","TRIM"
260,264,258,258,6778800,"2023-09-26","TRIM"
260,262,256,258,5888500,"2023-09-27","TRIM"
262,262,254,254,1141000,"2023-09-29","TRIM"
254,258,250,254,2548400,"2023-10-02","TRIM"
254,258,248,248,1331200,"2023-10-03","TRIM"
248,248,242,244,2185300,"2023-10-04","TRIM"
240,252,238,246,1784300,"2023-10-05","TRIM"
246,254,238,242,7477300,"2023-10-06","TRIM"
242,246,238,240,4349800,"2023-10-09","TRIM"
240,244,236,236,4129500,"2023-10-10","TRIM"
240,242,238,240,3015200,"2023-10-11","TRIM"
242,258,242,250,8870900,"2023-10-12","TRIM"
254,254,248,252,2602400,"2023-10-13","TRIM"
252,254,242,250,4398000,"2023-10-16","TRIM"
250,260,248,254,1458200,"2023-10-17","TRIM"
256,280,246,270,60701900,"2023-10-18","TRIM"
274,274,256,258,24346300,"2023-10-19","TRIM"
258,264,250,260,7434500,"2023-10-20","TRIM"
250,254,220,246,12985300,"2023-10-23","TRIM"
246,254,244,246,9454400,"2023-10-24","TRIM"
246,266,240,266,9714200,"2023-10-25","TRIM"
266,270,258,258,2421400,"2023-10-26","TRIM"
258,270,248,248,4001500,"2023-10-27","TRIM"
256,260,242,250,4733900,"2023-10-30","TRIM"
250,250,244,246,266800,"2023-10-31","TRIM"
244,252,238,244,4670300,"2023-11-01","TRIM"
242,254,242,250,2338500,"2023-11-02","TRIM"
250,254,246,248,2890500,"2023-11-03","TRIM"
248,254,246,250,2266800,"2023-11-06","TRIM"
250,250,246,246,1076300,"2023-11-07","TRIM"
246,250,240,250,10957100,"2023-11-08","TRIM"
252,264,248,254,3358500,"2023-11-09","TRIM"
260,260,246,246,6497100,"2023-11-10","TRIM"
248,256,246,254,5768500,"2023-11-13","TRIM"
254,258,252,256,3256800,"2023-11-14","TRIM"
256,258,250,250,1537200,"2023-11-15","TRIM"
254,254,246,248,4739000,"2023-11-16","TRIM"
248,250,236,248,30474900,"2023-11-17","TRIM"
244,250,242,246,7176000,"2023-11-20","TRIM"
246,248,240,242,1853000,"2023-11-21","TRIM"
242,248,242,246,554900,"2023-11-22","TRIM"
248,256,248,254,7977500,"2023-11-23","TRIM"
254,262,250,258,7348300,"2023-11-24","TRIM"
258,270,258,258,8990800,"2023-11-27","TRIM"
258,262,254,260,1675900,"2023-11-28","TRIM"
258,258,252,258,927500,"2023-11-29","TRIM"
258,258,252,252,352500,"2023-11-30","TRIM"
256,262,246,260,2382900,"2023-12-01","TRIM"
260,260,254,260,2347800,"2023-12-04","TRIM"
260,262,258,260,2735000,"2023-12-05","TRIM"
260,268,254,264,5063900,"2023-12-06","TRIM"
258,264,254,254,3594200,"2023-12-07","TRIM"
254,262,252,258,1649600,"2023-12-08","TRIM"
258,258,246,246,8136100,"2023-12-11","TRIM"
252,268,250,260,13703500,"2023-12-12","TRIM"
260,294,254,274,64532300,"2023-12-13","TRIM"
276,278,260,264,14254400,"2023-12-14","TRIM"
270,278,264,264,6462000,"2023-12-15","TRIM"
266,276,266,266,3188600,"2023-12-18","TRIM"
266,276,264,276,3768200,"2023-12-19","TRIM"
276,282,274,276,7974000,"2023-12-20","TRIM"
276,280,272,272,4514400,"2023-12-21","TRIM"
274,278,272,274,4786100,"2023-12-22","TRIM"
276,278,262,264,9339900,"2023-12-27","TRIM"
266,274,262,274,1135700,"2023-12-28","TRIM"
274,294,272,294,14081500,"2023-12-29","TRIM"
294,294,274,282,3233500,"2024-01-02","TRIM"
282,294,278,284,3069900,"2024-01-03","TRIM"
284,288,278,278,1236900,"2024-01-04","TRIM"
278,286,276,280,1835100,"2024-01-05","TRIM"
286,290,278,280,2686200,"2024-01-08","TRIM"
284,284,280,280,1177600,"2024-01-09","TRIM"
280,284,276,280,3125200,"2024-01-10","TRIM"
284,284,276,278,1949600,"2024-01-11","TRIM"
280,280,278,278,583800,"2024-01-12","TRIM"
278,280,276,278,9651900,"2024-01-15","TRIM"
278,280,276,278,202800,"2024-01-16","TRIM"
280,280,274,274,911100,"2024-01-17","TRIM"
274,274,270,272,989700,"2024-01-18","TRIM"
274,280,272,274,159800,"2024-01-19","TRIM"
274,280,272,272,3474800,"2024-01-22","TRIM"
272,274,272,274,2930800,"2024-01-23","TRIM"
274,284,274,280,8355100,"2024-01-24","TRIM"
282,286,278,282,553900,"2024-01-25","TRIM"
282,282,276,276,2736100,"2024-01-26","TRIM"
276,282,276,280,2440300,"2024-01-29","TRIM"
280,282,274,276,1298200,"2024-01-30","TRIM"
280,284,278,280,1096100,"2024-01-31","TRIM"
286,286,276,280,1047800,"2024-02-01","TRIM"
280,282,276,280,3601300,"2024-02-02","TRIM"
280,280,274,280,2175300,"2024-02-05","TRIM"
278,280,274,280,2628600,"2024-02-06","TRIM"
280,282,274,274,1603100,"2024-02-07","TRIM"
274,278,272,278,340500,"2024-02-12","TRIM"
278,280,274,280,1668100,"2024-02-13","TRIM"
282,302,280,298,13386100,"2024-02-15","TRIM"
298,298,280,284,2154600,"2024-02-16","TRIM"
284,286,280,280,1042300,"2024-02-19","TRIM"
280,280,274,274,865500,"2024-02-20","TRIM"
278,280,262,270,4148900,"2024-02-21","TRIM"
270,276,268,276,1839500,"2024-02-22","TRIM"
276,278,272,274,1173300,"2024-02-23","TRIM"
274,280,270,270,1572600,"2024-02-26","TRIM"
272,274,268,268,253000,"2024-02-27","TRIM"
268,270,262,266,476100,"2024-02-28","TRIM"
266,266,254,262,1750500,"2024-02-29","TRIM"
260,266,260,262,451600,"2024-03-01","TRIM"
264,264,260,260,133200,"2024-03-04","TRIM"
260,264,260,262,268500,"2024-03-05","TRIM"
260,264,258,258,2499000,"2024-03-06","TRIM"
258,262,256,258,315000,"2024-03-07","TRIM"
260,262,258,262,706200,"2024-03-08","TRIM"
264,264,258,262,15167500,"2024-03-13","TRIM"
262,266,258,258,8548100,"2024-03-14","TRIM"
262,262,258,258,470500,"2024-03-15","TRIM"
262,264,256,262,376100,"2024-03-18","TRIM"
262,264,260,262,3088100,"2024-03-19","TRIM"
260,262,260,262,167200,"2024-03-20","TRIM"
262,264,260,262,2456100,"2024-03-21","TRIM"
262,266,262,266,1250400,"2024-03-22","TRIM"
268,268,264,264,1981900,"2024-03-25","TRIM"
268,268,260,262,194900,"2024-03-26","TRIM"
266,266,262,266,937000,"2024-03-27","TRIM"
264,268,262,264,2862700,"2024-03-28","TRIM"
268,268,260,260,19227800,"2024-04-01","TRIM"
260,266,260,264,1082400,"2024-04-02","TRIM"
266,266,262,262,93100,"2024-04-03","TRIM"
264,264,262,264,73500,"2024-04-04","TRIM"
266,266,260,264,20510200,"2024-04-05","TRIM"
262,262,258,262,690300,"2024-04-16","TRIM"
262,262,254,256,183000,"2024-04-17","TRIM"
256,258,252,256,59400,"2024-04-18","TRIM"
256,262,250,252,15123000,"2024-04-19","TRIM"
252,256,248,254,1045100,"2024-04-22","TRIM"
252,262,250,262,1687200,"2024-04-23","TRIM"
262,262,260,262,715900,"2024-04-24","TRIM"
262,262,260,262,140400,"2024-04-25","TRIM"
260,260,236,244,11484800,"2024-04-26","TRIM"
244,250,244,248,474100,"2024-04-29","TRIM"
250,260,250,258,492500,"2024-04-30","TRIM"
260,260,244,254,74400,"2024-05-02","TRIM"
248,254,248,250,202200,"2024-05-03","TRIM"
250,256,250,252,16300,"2024-05-06","TRIM"
258,258,254,258,590500,"2024-05-07","TRIM"
260,260,254,258,3280300,"2024-05-08","TRIM"
256,262,252,260,7746300,"2024-05-13","TRIM"
260,260,254,260,853300,"2024-05-14","TRIM"
256,258,254,258,2934800,"2024-05-15","TRIM"
258,264,258,262,3963600,"2024-05-16","TRIM"
262,264,260,264,3234800,"2024-05-17","TRIM"
264,268,260,260,5058400,"2024-05-20","TRIM"
264,264,260,262,233100,"2024-05-21","TRIM"
260,264,258,260,166600,"2024-05-22","TRIM"
258,266,258,262,1206200,"2024-05-27","TRIM"
260,262,258,260,226800,"2024-05-28","TRIM"
260,260,258,260,114300,"2024-05-29","TRIM"
260,260,250,250,5040700,"2024-05-30","TRIM"
254,260,246,250,1841700,"2024-05-31","TRIM"
256,256,248,254,198600,"2024-06-03","TRIM"
254,260,252,258,8863300,"2024-06-04","TRIM"
258,258,254,254,846800,"2024-06-05","TRIM"
260,270,256,258,62400,"2024-06-06","TRIM"
258,260,256,256,513500,"2024-06-07","TRIM"
256,268,256,260,5200,"2024-06-10","TRIM"
256,268,256,258,48500,"2024-06-11","TRIM"
258,260,258,258,3600,"2024-06-12","TRIM"
258,264,252,254,26800,"2024-06-13","TRIM"
254,264,248,250,508700,"2024-06-14","TRIM"
252,252,242,242,1905100,"2024-06-19","TRIM"
242,248,238,242,1155800,"2024-06-20","TRIM"
242,248,238,242,92100,"2024-06-21","TRIM"
242,248,240,246,156600,"2024-06-24","TRIM"
246,248,246,248,262200,"2024-06-25","TRIM"
248,248,242,248,770200,"2024-06-26","TRIM"
248,248,242,246,834900,"2024-06-27","TRIM"
248,280,244,280,2299800,"2024-06-28","TRIM"
280,280,248,256,1014000,"2024-07-01","TRIM"
258,258,252,256,2681000,"2024-07-02","TRIM"
254,256,250,256,651100,"2024-07-03","TRIM"
256,256,252,252,28200,"2024-07-04","TRIM"
252,252,248,252,1211500,"2024-07-05","TRIM"
248,256,246,254,51100,"2024-07-08","TRIM"
250,254,246,254,131700,"2024-07-09","TRIM"
254,256,250,252,41100,"2024-07-10","TRIM"
256,256,248,250,183100,"2024-07-11","TRIM"
250,252,248,248,44500,"2024-07-12","TRIM"
250,250,244,248,543100,"2024-07-15","TRIM"
246,246,244,246,240000,"2024-07-16","TRIM"
246,246,244,246,165100,"2024-07-17","TRIM"
246,246,242,242,269100,"2024-07-18","TRIM"
246,246,244,246,22900,"2024-07-19","TRIM"
246,252,246,250,3058400,"2024-07-22","TRIM"
252,252,246,248,18800,"2024-07-23","TRIM"
250,250,244,246,103400,"2024-07-24","TRIM"
244,250,242,250,2786800,"2024-07-25","TRIM"
250,252,250,250,1658200,"2024-07-26","TRIM"
250,256,250,252,41400,"2024-07-29","TRIM"
250,254,250,250,111300,"2024-07-30","TRIM"
252,264,250,260,1963300,"2024-07-31","TRIM"
260,262,254,260,2050300,"2024-08-01","TRIM"
260,262,258,262,505700,"2024-08-02","TRIM"
260,260,246,258,252300,"2024-08-05","TRIM"
260,260,244,256,1403100,"2024-08-06","TRIM"
254,272,254,270,4519100,"2024-08-07","TRIM"
272,272,266,272,1061400,"2024-08-08","TRIM"
272,276,270,270,217600,"2024-08-09","TRIM"
270,272,266,270,408000,"2024-08-12","TRIM"
270,272,268,270,2954200,"2024-08-13","TRIM"
270,270,260,260,9091300,"2024-08-14","TRIM"
270,276,262,270,1606900,"2024-08-15","TRIM"
274,274,264,270,104300,"2024-08-16","TRIM"
270,272,260,270,347100,"2024-08-19","TRIM"
264,270,264,264,579700,"2024-08-20","TRIM"
268,270,260,264,269800,"2024-08-21","TRIM"
266,266,262,264,54500,"2024-08-22","TRIM"
266,268,260,262,3364500,"2024-08-23","TRIM"
262,264,262,264,225800,"2024-08-26","TRIM"
264,264,260,260,3126800,"2024-08-27","TRIM"
260,268,260,266,83500,"2024-08-28","TRIM"
266,266,262,264,1032400,"2024-08-29","TRIM"
264,266,260,264,1205600,"2024-08-30","TRIM"
264,266,264,264,70100,"2024-09-02","TRIM"
262,264,262,264,86000,"2024-09-03","TRIM"
264,264,260,264,262300,"2024-09-04","TRIM"
270,288,262,280,5108500,"2024-09-05","TRIM"
280,282,276,280,2365200,"2024-09-06","TRIM"
278,282,274,280,2110800,"2024-09-09","TRIM"
280,284,278,282,2814600,"2024-09-10","TRIM"
276,280,276,280,728200,"2024-09-11","TRIM"
278,282,278,280,1560400,"2024-09-12","TRIM"
280,282,280,280,840200,"2024-09-13","TRIM"
280,280,280,280,394800,"2024-09-17","TRIM"
280,282,280,280,357200,"2024-09-18","TRIM"
280,282,278,282,1203200,"2024-09-19","TRIM"
280,282,278,280,611900,"2024-09-20","TRIM"
280,286,278,280,1498200,"2024-09-23","TRIM"
280,284,278,282,1272200,"2024-09-24","TRIM"
282,282,278,280,2096400,"2024-09-25","TRIM"
280,282,270,280,15914900,"2024-09-26","TRIM"
280,282,276,282,2661300,"2024-09-27","TRIM"
280,290,280,290,2839800,"2024-09-30","TRIM"
288,288,280,282,916800,"2024-10-01","TRIM"
280,284,274,280,2450200,"2024-10-02","TRIM"
280,282,278,282,6060600,"2024-10-03","TRIM"
280,282,278,280,2262000,"2024-10-04","TRIM"
282,282,276,282,1498900,"2024-10-07","TRIM"
280,280,278,280,1016200,"2024-10-08","TRIM"
280,280,280,280,1076300,"2024-10-09","TRIM"
282,282,280,282,846500,"2024-10-10","TRIM"
282,282,280,282,628800,"2024-10-11","TRIM"
280,282,278,282,979500,"2024-10-14","TRIM"
280,306,280,298,5672000,"2024-10-15","TRIM"
298,306,294,298,428400,"2024-10-16","TRIM"
292,306,292,306,2099600,"2024-10-17","TRIM"
306,306,294,300,839000,"2024-10-18","TRIM"
300,306,292,300,1246300,"2024-10-21","TRIM"
298,300,292,298,1626300,"2024-10-22","TRIM"
298,300,292,294,2036700,"2024-10-23","TRIM"
300,302,294,296,2490900,"2024-10-24","TRIM"
298,300,290,290,1169500,"2024-10-25","TRIM"
294,298,290,298,807100,"2024-10-28","TRIM"
298,304,292,292,792000,"2024-10-29","TRIM"
292,298,290,294,689100,"2024-10-30","TRIM"
296,298,292,296,242900,"2024-10-31","TRIM"
296,300,294,298,1042500,"2024-11-01","TRIM"