"Open","High","Low","Close","Volume","Date","Emiten"
190,190,190,190,50000,"2007-01-02","TRUS"
190,190,190,190,0,"2007-01-03","TRUS"
190,190,190,190,60000,"2007-01-04","TRUS"
190,190,190,190,25000,"2007-01-05","TRUS"
190,190,190,190,0,"2007-01-08","TRUS"
190,190,190,190,0,"2007-01-09","TRUS"
190,190,190,190,6,"2007-01-10","TRUS"
190,190,190,190,6,"2007-01-11","TRUS"
190,190,190,190,0,"2007-01-12","TRUS"
190,190,190,190,0,"2007-01-15","TRUS"
190,190,190,190,0,"2007-01-16","TRUS"
190,190,190,190,6,"2007-01-17","TRUS"
190,190,190,190,6,"2007-01-18","TRUS"
190,190,190,190,6,"2007-01-19","TRUS"
190,190,190,190,6,"2007-01-22","TRUS"
190,190,190,190,0,"2007-01-23","TRUS"
190,190,190,190,50000,"2007-01-24","TRUS"
190,190,190,190,6,"2007-01-25","TRUS"
190,190,190,190,6,"2007-01-26","TRUS"
190,190,190,190,6,"2007-01-29","TRUS"
190,190,190,190,6,"2007-01-30","TRUS"
190,190,190,190,0,"2007-01-31","TRUS"
190,190,190,190,6,"2007-02-01","TRUS"
190,190,190,190,6,"2007-02-02","TRUS"
190,190,190,190,6,"2007-02-05","TRUS"
195,195,192.5,195,75000,"2007-02-06","TRUS"
195,195,195,195,0,"2007-02-07","TRUS"
195,195,195,195,0,"2007-02-08","TRUS"
195,195,195,195,0,"2007-02-09","TRUS"
195,195,195,195,6,"2007-02-12","TRUS"
195,195,195,195,6,"2007-02-13","TRUS"
195,195,195,195,6,"2007-02-14","TRUS"
195,195,195,195,6,"2007-02-15","TRUS"
195,195,195,195,6,"2007-02-16","TRUS"
195,195,195,195,6,"2007-02-19","TRUS"
195,195,195,195,6,"2007-02-20","TRUS"
195,195,195,195,6,"2007-02-21","TRUS"
195,195,195,195,6,"2007-02-22","TRUS"
195,195,195,195,75000,"2007-02-23","TRUS"
195,195,195,195,6,"2007-02-26","TRUS"
195,195,195,195,6,"2007-02-27","TRUS"
190,192.5,190,190,75000,"2007-02-28","TRUS"
190,190,190,190,0,"2007-03-01","TRUS"
190,190,190,190,0,"2007-03-02","TRUS"
190,190,190,190,0,"2007-03-05","TRUS"
190,190,190,190,0,"2007-03-06","TRUS"
192.5,192.5,192.5,192.5,50000,"2007-03-07","TRUS"
192.5,192.5,192.5,192.5,6,"2007-03-08","TRUS"
192.5,192.5,192.5,192.5,6,"2007-03-09","TRUS"
192.5,192.5,192.5,192.5,6,"2007-03-12","TRUS"
192.5,192.5,192.5,192.5,6,"2007-03-13","TRUS"
192.5,192.5,192.5,192.5,6,"2007-03-14","TRUS"
192.5,192.5,192.5,192.5,75000,"2007-03-15","TRUS"
192.5,192.5,192.5,192.5,6,"2007-03-16","TRUS"
192.5,192.5,192.5,192.5,6,"2007-03-20","TRUS"
192.5,192.5,192.5,192.5,6,"2007-03-21","TRUS"
192.5,192.5,192.5,192.5,0,"2007-03-22","TRUS"
192.5,192.5,192.5,192.5,0,"2007-03-23","TRUS"
195,195,192.5,195,508000,"2007-03-26","TRUS"
195,195,195,195,375000,"2007-03-27","TRUS"
192.5,192.5,192.5,192.5,441000,"2007-03-28","TRUS"
192.5,192.5,192.5,192.5,481000,"2007-03-29","TRUS"
192.5,192.5,192.5,192.5,6,"2007-03-30","TRUS"
192.5,192.5,192.5,192.5,210000,"2007-04-02","TRUS"
192.5,192.5,192.5,192.5,6,"2007-04-03","TRUS"
192.5,192.5,192.5,192.5,50000,"2007-04-04","TRUS"
192.5,192.5,192.5,192.5,6,"2007-04-05","TRUS"
192.5,192.5,192.5,192.5,6,"2007-04-09","TRUS"
192.5,192.5,192.5,192.5,6,"2007-04-10","TRUS"
192.5,192.5,192.5,192.5,6,"2007-04-11","TRUS"
192.5,192.5,192.5,192.5,50000,"2007-04-12","TRUS"
192.5,192.5,192.5,192.5,0,"2007-04-13","TRUS"
192.5,192.5,192.5,192.5,0,"2007-04-16","TRUS"
192.5,192.5,192.5,192.5,0,"2007-04-17","TRUS"
192.5,192.5,192.5,192.5,6,"2007-04-18","TRUS"
192.5,192.5,192.5,192.5,6,"2007-04-19","TRUS"
192.5,192.5,192.5,192.5,0,"2007-04-20","TRUS"
192.5,192.5,192.5,192.5,6,"2007-04-23","TRUS"
192.5,192.5,192.5,192.5,6,"2007-04-24","TRUS"
192.5,192.5,192.5,192.5,6,"2007-04-25","TRUS"
192.5,192.5,192.5,192.5,6,"2007-04-26","TRUS"
192.5,192.5,192.5,192.5,6,"2007-04-27","TRUS"
192.5,192.5,192.5,192.5,6,"2007-04-30","TRUS"
192.5,192.5,192.5,192.5,6,"2007-05-01","TRUS"
192.5,192.5,192.5,192.5,6,"2007-05-02","TRUS"
192.5,192.5,192.5,192.5,6,"2007-05-03","TRUS"
192.5,192.5,192.5,192.5,6,"2007-05-04","TRUS"
192.5,192.5,192.5,192.5,6,"2007-05-07","TRUS"
192.5,192.5,192.5,192.5,6,"2007-05-08","TRUS"
192.5,192.5,192.5,192.5,6,"2007-05-09","TRUS"
195,195,192.5,195,75000,"2007-05-10","TRUS"
192.5,192.5,192.5,192.5,50000,"2007-05-11","TRUS"
192.5,192.5,192.5,192.5,6,"2007-05-14","TRUS"
192.5,192.5,192.5,192.5,6,"2007-05-15","TRUS"
192.5,192.5,192.5,192.5,0,"2007-05-16","TRUS"
192.5,192.5,192.5,192.5,0,"2007-05-21","TRUS"
192.5,192.5,192.5,192.5,0,"2007-05-22","TRUS"
192.5,192.5,192.5,192.5,6,"2007-05-23","TRUS"
192.5,192.5,192.5,192.5,6,"2007-05-24","TRUS"
192.5,192.5,192.5,192.5,6,"2007-05-25","TRUS"
192.5,192.5,192.5,192.5,50000,"2007-05-28","TRUS"
192.5,192.5,192.5,192.5,0,"2007-05-29","TRUS"
192.5,192.5,192.5,192.5,0,"2007-05-30","TRUS"
192.5,192.5,192.5,192.5,0,"2007-05-31","TRUS"
192.5,192.5,192.5,192.5,6,"2007-06-04","TRUS"
192.5,192.5,192.5,192.5,40000,"2007-06-05","TRUS"
195,195,192.5,195,115000,"2007-06-06","TRUS"
195,195,195,195,25000,"2007-06-07","TRUS"
195,195,195,195,0,"2007-06-08","TRUS"
195,195,195,195,6,"2007-06-11","TRUS"
195,195,195,195,6,"2007-06-12","TRUS"
195,195,195,195,6,"2007-06-13","TRUS"
195,195,195,195,6,"2007-06-14","TRUS"
195,195,195,195,6,"2007-06-15","TRUS"
195,195,195,195,6,"2007-06-18","TRUS"
195,195,195,195,1e+05,"2007-06-19","TRUS"
195,195,195,195,6,"2007-06-20","TRUS"
195,195,195,195,6,"2007-06-21","TRUS"
195,195,195,195,6,"2007-06-22","TRUS"
192.5,195,192.5,192.5,75000,"2007-06-25","TRUS"
192.5,192.5,192.5,192.5,0,"2007-06-26","TRUS"
192.5,192.5,192.5,192.5,6,"2007-06-27","TRUS"
192.5,192.5,192.5,192.5,6,"2007-06-28","TRUS"
192.5,192.5,192.5,192.5,6,"2007-06-29","TRUS"
192.5,192.5,192.5,192.5,6,"2007-07-02","TRUS"
192.5,192.5,192.5,192.5,6,"2007-07-03","TRUS"
195,195,195,195,1000,"2007-07-04","TRUS"
195,195,195,195,0,"2007-07-05","TRUS"
195,195,195,195,6,"2007-07-06","TRUS"
195,195,195,195,6,"2007-07-09","TRUS"
195,195,192.5,195,80000,"2007-07-10","TRUS"
195,195,195,195,6,"2007-07-11","TRUS"
197.5,197.5,197.5,197.5,50000,"2007-07-12","TRUS"
197.5,197.5,197.5,197.5,0,"2007-07-13","TRUS"
197.5,197.5,197.5,197.5,0,"2007-07-16","TRUS"
197.5,197.5,197.5,197.5,0,"2007-07-17","TRUS"
197.5,197.5,197.5,197.5,0,"2007-07-18","TRUS"
197.5,197.5,197.5,197.5,30000,"2007-07-19","TRUS"
197.5,197.5,197.5,197.5,0,"2007-07-20","TRUS"
197.5,197.5,197.5,197.5,0,"2007-07-23","TRUS"
197.5,197.5,197.5,197.5,0,"2007-07-24","TRUS"
197.5,197.5,197.5,197.5,0,"2007-07-25","TRUS"
197.5,197.5,197.5,197.5,0,"2007-07-26","TRUS"
197.5,197.5,197.5,197.5,0,"2007-07-27","TRUS"
197.5,197.5,197.5,197.5,0,"2007-07-30","TRUS"
197.5,197.5,197.5,197.5,0,"2007-07-31","TRUS"
197.5,197.5,197.5,197.5,0,"2007-08-01","TRUS"
192.5,197.5,192.5,192.5,110000,"2007-08-02","TRUS"
190,195,190,190,250000,"2007-08-03","TRUS"
197.5,197.5,197.5,197.5,6,"2007-08-06","TRUS"
190,190,190,190,0,"2007-08-07","TRUS"
192.5,192.5,190,192.5,1e+05,"2007-08-08","TRUS"
192.5,192.5,192.5,192.5,0,"2007-08-09","TRUS"
192.5,192.5,192.5,192.5,0,"2007-08-10","TRUS"
192.5,192.5,192.5,192.5,0,"2007-08-13","TRUS"
192.5,192.5,192.5,192.5,0,"2007-08-14","TRUS"
192.5,192.5,192.5,192.5,0,"2007-08-15","TRUS"
187.5,187.5,187.5,187.5,25000,"2007-08-16","TRUS"
187.5,187.5,187.5,187.5,6,"2007-08-20","TRUS"
187.5,187.5,187.5,187.5,6,"2007-08-21","TRUS"
187.5,187.5,187.5,187.5,6,"2007-08-22","TRUS"
190,190,187.5,190,125000,"2007-08-23","TRUS"
190,190,190,190,6,"2007-08-24","TRUS"
190,190,190,190,6,"2007-08-27","TRUS"
190,190,190,190,6,"2007-08-28","TRUS"
190,190,190,190,6,"2007-08-29","TRUS"
190,192.5,190,190,75000,"2007-08-30","TRUS"
190,190,190,190,0,"2007-08-31","TRUS"
190,190,190,190,0,"2007-09-03","TRUS"
190,190,190,190,6,"2007-09-04","TRUS"
190,190,190,190,6,"2007-09-05","TRUS"
190,190,190,190,6,"2007-09-06","TRUS"
190,190,190,190,0,"2007-09-07","TRUS"
190,190,190,190,0,"2007-09-10","TRUS"
190,190,190,190,5000,"2007-09-11","TRUS"
190,190,190,190,25000,"2007-09-12","TRUS"
190,190,190,190,0,"2007-09-13","TRUS"
190,190,190,190,25000,"2007-09-14","TRUS"
190,190,190,190,0,"2007-09-17","TRUS"
190,190,190,190,25000,"2007-09-18","TRUS"
192.5,192.5,192.5,192.5,75000,"2007-09-19","TRUS"
192.5,192.5,192.5,192.5,6,"2007-09-20","TRUS"
192.5,192.5,192.5,192.5,6,"2007-09-21","TRUS"
192.5,192.5,192.5,192.5,0,"2007-09-24","TRUS"
192.5,192.5,192.5,192.5,0,"2007-09-25","TRUS"
192.5,192.5,192.5,192.5,0,"2007-09-26","TRUS"
192.5,192.5,192.5,192.5,0,"2007-09-27","TRUS"
192.5,192.5,192.5,192.5,0,"2007-09-28","TRUS"
192.5,192.5,192.5,192.5,0,"2007-10-01","TRUS"
192.5,192.5,192.5,192.5,25000,"2007-10-02","TRUS"
192.5,192.5,192.5,192.5,6,"2007-10-03","TRUS"
192.5,192.5,192.5,192.5,6,"2007-10-04","TRUS"
192.5,192.5,192.5,192.5,6,"2007-10-05","TRUS"
192.5,192.5,192.5,192.5,6,"2007-10-08","TRUS"
192.5,192.5,192.5,192.5,0,"2007-10-09","TRUS"
192.5,192.5,192.5,192.5,0,"2007-10-10","TRUS"
192.5,192.5,192.5,192.5,6,"2007-10-11","TRUS"
192.5,192.5,192.5,192.5,30000,"2007-10-17","TRUS"
192.5,192.5,192.5,192.5,0,"2007-10-18","TRUS"
192.5,192.5,192.5,192.5,0,"2007-10-19","TRUS"
192.5,192.5,192.5,192.5,0,"2007-10-22","TRUS"
192.5,192.5,192.5,192.5,0,"2007-10-23","TRUS"
192.5,192.5,192.5,192.5,6,"2007-10-24","TRUS"
192.5,192.5,192.5,192.5,6,"2007-10-25","TRUS"
192.5,195,192.5,192.5,50000,"2007-10-26","TRUS"
192.5,192.5,192.5,192.5,0,"2007-10-29","TRUS"
192.5,192.5,192.5,192.5,0,"2007-10-30","TRUS"
192.5,192.5,192.5,192.5,25000,"2007-10-31","TRUS"
192.5,192.5,192.5,192.5,0,"2007-11-01","TRUS"
192.5,192.5,192.5,192.5,0,"2007-11-02","TRUS"
192.5,192.5,192.5,192.5,0,"2007-11-05","TRUS"
192.5,192.5,192.5,192.5,0,"2007-11-06","TRUS"
192.5,192.5,192.5,192.5,0,"2007-11-07","TRUS"
192.5,192.5,192.5,192.5,0,"2007-11-08","TRUS"
192.5,192.5,192.5,192.5,0,"2007-11-09","TRUS"
190,192.5,190,190,125000,"2007-11-12","TRUS"
190,190,190,190,25000,"2007-11-13","TRUS"
190,190,190,190,0,"2007-11-14","TRUS"
190,190,190,190,0,"2007-11-15","TRUS"
190,190,190,190,0,"2007-11-16","TRUS"
190,190,190,190,0,"2007-11-19","TRUS"
190,190,190,190,0,"2007-11-20","TRUS"
190,190,190,190,0,"2007-11-21","TRUS"
190,190,190,190,75000,"2007-11-22","TRUS"
190,190,190,190,0,"2007-11-23","TRUS"
190,190,190,190,50000,"2007-11-26","TRUS"
190,190,190,190,0,"2007-11-27","TRUS"
190,190,190,190,0,"2007-11-28","TRUS"
190,190,190,190,0,"2007-11-29","TRUS"
190,190,190,190,0,"2007-11-30","TRUS"
190,190,190,190,0,"2007-12-03","TRUS"
190,190,190,190,0,"2007-12-04","TRUS"
190,190,190,190,0,"2007-12-05","TRUS"
190,190,190,190,50000,"2007-12-06","TRUS"
190,190,190,190,0,"2007-12-07","TRUS"
190,190,190,190,0,"2007-12-10","TRUS"
190,190,190,190,0,"2007-12-11","TRUS"
190,190,190,190,0,"2007-12-12","TRUS"
190,190,190,190,0,"2007-12-13","TRUS"
190,190,190,190,75000,"2007-12-14","TRUS"
190,190,190,190,0,"2007-12-17","TRUS"
190,190,190,190,0,"2007-12-18","TRUS"
190,190,190,190,0,"2007-12-19","TRUS"
190,190,190,190,0,"2007-12-26","TRUS"
190,190,190,190,0,"2007-12-27","TRUS"
190,190,190,190,0,"2007-12-28","TRUS"
190,190,190,190,0,"2007-12-31","TRUS"
190,190,190,190,0,"2008-01-02","TRUS"
190,190,190,190,0,"2008-01-03","TRUS"
190,190,190,190,25000,"2008-01-04","TRUS"
190,190,190,190,0,"2008-01-07","TRUS"
190,190,190,190,50000,"2008-01-08","TRUS"
190,190,190,190,0,"2008-01-09","TRUS"
190,190,190,190,0,"2008-01-14","TRUS"
190,190,190,190,75000,"2008-01-15","TRUS"
190,190,190,190,0,"2008-01-16","TRUS"
190,190,190,190,0,"2008-01-17","TRUS"
190,190,190,190,0,"2008-01-18","TRUS"
190,190,190,190,0,"2008-01-21","TRUS"
190,190,190,190,0,"2008-01-22","TRUS"
190,190,190,190,0,"2008-01-23","TRUS"
190,190,190,190,0,"2008-01-24","TRUS"
190,190,190,190,0,"2008-01-25","TRUS"
190,190,190,190,0,"2008-01-28","TRUS"
190,190,190,190,0,"2008-01-29","TRUS"
190,190,190,190,50000,"2008-01-30","TRUS"
190,190,190,190,75000,"2008-01-31","TRUS"
190,190,190,190,0,"2008-02-01","TRUS"
190,190,190,190,0,"2008-02-04","TRUS"
190,190,190,190,0,"2008-02-05","TRUS"
190,190,190,190,0,"2008-02-06","TRUS"
190,190,190,190,0,"2008-02-11","TRUS"
190,190,190,190,0,"2008-02-12","TRUS"
190,190,190,190,0,"2008-02-13","TRUS"
190,190,190,190,0,"2008-02-14","TRUS"
190,190,190,190,0,"2008-02-15","TRUS"
190,190,190,190,0,"2008-02-18","TRUS"
190,190,190,190,31000,"2008-02-19","TRUS"
190,190,190,190,0,"2008-02-20","TRUS"
190,190,190,190,6,"2008-02-21","TRUS"
190,190,190,190,6,"2008-02-22","TRUS"
190,190,190,190,6,"2008-02-25","TRUS"
190,190,190,190,50000,"2008-02-26","TRUS"
190,190,190,190,0,"2008-02-27","TRUS"
190,190,190,190,95000,"2008-02-28","TRUS"
190,190,190,190,0,"2008-02-29","TRUS"
190,190,190,190,0,"2008-03-03","TRUS"
190,190,190,190,0,"2008-03-04","TRUS"
190,190,190,190,20000,"2008-03-05","TRUS"
190,190,190,190,0,"2008-03-06","TRUS"
190,190,190,190,0,"2008-03-10","TRUS"
190,190,190,190,0,"2008-03-11","TRUS"
190,190,190,190,0,"2008-03-12","TRUS"
187.5,190,187.5,187.5,115000,"2008-03-13","TRUS"
187.5,187.5,187.5,187.5,0,"2008-03-14","TRUS"
187.5,187.5,187.5,187.5,0,"2008-03-17","TRUS"
187.5,187.5,187.5,187.5,0,"2008-03-18","TRUS"
187.5,187.5,187.5,187.5,0,"2008-03-19","TRUS"
187.5,187.5,187.5,187.5,0,"2008-03-24","TRUS"
187.5,187.5,187.5,187.5,0,"2008-03-25","TRUS"
190,190,190,190,50000,"2008-03-26","TRUS"
190,190,190,190,0,"2008-03-27","TRUS"
190,190,190,190,0,"2008-03-28","TRUS"
190,190,190,190,0,"2008-03-31","TRUS"
190,190,190,190,0,"2008-04-01","TRUS"
190,190,190,190,0,"2008-04-02","TRUS"
190,190,190,190,0,"2008-04-03","TRUS"
190,190,190,190,0,"2008-04-04","TRUS"
192.5,192.5,192.5,192.5,60000,"2008-04-07","TRUS"
192.5,192.5,192.5,192.5,0,"2008-04-08","TRUS"
192.5,192.5,192.5,192.5,0,"2008-04-09","TRUS"
192.5,192.5,192.5,192.5,125000,"2008-04-10","TRUS"
192.5,192.5,192.5,192.5,0,"2008-04-11","TRUS"
192.5,192.5,192.5,192.5,0,"2008-04-14","TRUS"
192.5,192.5,192.5,192.5,0,"2008-04-15","TRUS"
192.5,192.5,192.5,192.5,60000,"2008-04-16","TRUS"
195,195,195,195,50000,"2008-04-17","TRUS"
195,195,195,195,0,"2008-04-18","TRUS"
195,195,195,195,6,"2008-04-21","TRUS"
195,195,195,195,6,"2008-04-22","TRUS"
195,195,195,195,6,"2008-04-23","TRUS"
195,195,195,195,6,"2008-04-24","TRUS"
195,195,195,195,6,"2008-04-25","TRUS"
195,195,195,195,0,"2008-04-28","TRUS"
195,195,195,195,0,"2008-04-29","TRUS"
195,195,195,195,0,"2008-04-30","TRUS"
195,195,195,195,0,"2008-05-05","TRUS"
195,195,195,195,0,"2008-05-06","TRUS"
195,195,195,195,0,"2008-05-07","TRUS"
195,195,195,195,0,"2008-05-08","TRUS"
195,195,195,195,0,"2008-05-09","TRUS"
195,195,195,195,75000,"2008-05-12","TRUS"
195,195,195,195,0,"2008-05-13","TRUS"
195,195,195,195,0,"2008-05-14","TRUS"
195,195,195,195,50000,"2008-05-15","TRUS"
195,195,195,195,0,"2008-05-16","TRUS"
195,195,192.5,192.5,1e+05,"2008-05-21","TRUS"
192.5,192.5,192.5,192.5,0,"2008-05-22","TRUS"
192.5,192.5,192.5,192.5,0,"2008-05-23","TRUS"
192.5,192.5,192.5,192.5,0,"2008-05-26","TRUS"
192.5,192.5,192.5,192.5,0,"2008-05-27","TRUS"
192.5,192.5,192.5,192.5,0,"2008-05-28","TRUS"
192.5,192.5,192.5,192.5,0,"2008-05-29","TRUS"
192.5,192.5,192.5,192.5,0,"2008-05-30","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-02","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-03","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-04","TRUS"
192.5,195,192.5,192.5,265000,"2008-06-05","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-06","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-09","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-10","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-11","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-12","TRUS"
192.5,192.5,192.5,192.5,60000,"2008-06-13","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-16","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-17","TRUS"
192.5,192.5,192.5,192.5,195000,"2008-06-18","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-19","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-20","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-23","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-24","TRUS"
192.5,192.5,192.5,192.5,85000,"2008-06-25","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-26","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-27","TRUS"
192.5,192.5,192.5,192.5,0,"2008-06-30","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-01","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-02","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-03","TRUS"
195,195,195,195,180000,"2008-07-04","TRUS"
195,195,195,195,0,"2008-07-07","TRUS"
192.5,195,192.5,192.5,185000,"2008-07-08","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-09","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-10","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-11","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-14","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-15","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-16","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-17","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-18","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-21","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-22","TRUS"
192.5,192.5,190,192.5,90000,"2008-07-23","TRUS"
192.5,192.5,192.5,192.5,50000,"2008-07-24","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-25","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-28","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-29","TRUS"
192.5,192.5,192.5,192.5,0,"2008-07-31","TRUS"
192.5,192.5,192.5,192.5,0,"2008-08-01","TRUS"
192.5,192.5,192.5,192.5,0,"2008-08-04","TRUS"
190,190,190,190,55000,"2008-08-05","TRUS"
190,190,190,190,0,"2008-08-06","TRUS"
190,190,190,190,0,"2008-08-07","TRUS"
190,190,190,190,0,"2008-08-08","TRUS"
190,190,190,190,0,"2008-08-11","TRUS"
190,190,190,190,0,"2008-08-12","TRUS"
190,190,190,190,0,"2008-08-13","TRUS"
190,190,190,190,0,"2008-08-14","TRUS"
190,190,190,190,0,"2008-08-15","TRUS"
190,190,190,190,0,"2008-08-19","TRUS"
190,190,190,190,0,"2008-08-20","TRUS"
190,190,190,190,2e+05,"2008-08-21","TRUS"
190,190,190,190,6,"2008-08-22","TRUS"
190,190,190,190,6,"2008-08-25","TRUS"
190,190,190,190,6,"2008-08-26","TRUS"
190,190,190,190,6,"2008-08-27","TRUS"
190,190,190,190,0,"2008-08-28","TRUS"
190,190,190,190,0,"2008-08-29","TRUS"
190,190,190,190,0,"2008-09-01","TRUS"
190,190,190,190,0,"2008-09-02","TRUS"
190,190,190,190,0,"2008-09-03","TRUS"
190,190,190,190,0,"2008-09-04","TRUS"
190,190,190,190,0,"2008-09-05","TRUS"
190,190,190,190,0,"2008-09-08","TRUS"
190,190,190,190,0,"2008-09-09","TRUS"
190,190,190,190,0,"2008-09-10","TRUS"
190,190,190,190,0,"2008-09-11","TRUS"
190,190,190,190,0,"2008-09-12","TRUS"
190,190,190,190,0,"2008-09-15","TRUS"
190,190,190,190,0,"2008-09-16","TRUS"
190,190,190,190,0,"2008-09-17","TRUS"
190,190,187.5,190,110000,"2008-09-18","TRUS"
190,190,190,190,0,"2008-09-19","TRUS"
190,190,190,190,0,"2008-09-22","TRUS"
190,190,190,190,0,"2008-09-23","TRUS"
190,190,190,190,0,"2008-09-24","TRUS"
190,192.5,190,190,176000,"2008-09-25","TRUS"
190,190,190,190,0,"2008-09-26","TRUS"
190,190,190,190,0,"2008-10-06","TRUS"
190,190,190,190,0,"2008-10-07","TRUS"
190,190,190,190,0,"2008-10-08","TRUS"
190,190,190,190,0,"2008-10-09","TRUS"
190,190,190,190,0,"2008-10-10","TRUS"
190,190,190,190,0,"2008-10-13","TRUS"
190,190,190,190,0,"2008-10-14","TRUS"
190,190,190,190,0,"2008-10-15","TRUS"
190,190,190,190,0,"2008-10-16","TRUS"
190,190,190,190,0,"2008-10-17","TRUS"
190,190,190,190,0,"2008-10-20","TRUS"
190,190,190,190,0,"2008-10-21","TRUS"
190,190,190,190,0,"2008-10-22","TRUS"
190,190,190,190,0,"2008-10-23","TRUS"
190,190,190,190,0,"2008-10-24","TRUS"
190,190,190,190,0,"2008-10-27","TRUS"
190,190,190,190,0,"2008-10-28","TRUS"
190,190,190,190,0,"2008-10-29","TRUS"
190,190,190,190,0,"2008-10-30","TRUS"
190,190,190,190,0,"2008-10-31","TRUS"
190,190,190,190,0,"2008-11-03","TRUS"
190,190,190,190,0,"2008-11-04","TRUS"
190,190,190,190,0,"2008-11-05","TRUS"
190,190,190,190,0,"2008-11-06","TRUS"
190,190,190,190,0,"2008-11-07","TRUS"
190,190,190,190,0,"2008-11-10","TRUS"
190,190,190,190,0,"2008-11-11","TRUS"
190,190,190,190,0,"2008-11-12","TRUS"
190,190,190,190,0,"2008-11-13","TRUS"
190,190,190,190,0,"2008-11-14","TRUS"
190,190,190,190,0,"2008-11-17","TRUS"
190,190,190,190,0,"2008-11-18","TRUS"
190,190,190,190,0,"2008-11-19","TRUS"
190,190,190,190,0,"2008-11-20","TRUS"
190,190,190,190,0,"2008-11-21","TRUS"
190,190,190,190,0,"2008-11-24","TRUS"
190,190,190,190,0,"2008-11-25","TRUS"
190,190,190,190,0,"2008-11-26","TRUS"
190,190,190,190,0,"2008-11-27","TRUS"
190,190,190,190,0,"2008-11-28","TRUS"
190,190,190,190,0,"2008-12-01","TRUS"
190,190,190,190,0,"2008-12-02","TRUS"
190,190,190,190,0,"2008-12-03","TRUS"
190,190,190,190,0,"2008-12-04","TRUS"
190,190,190,190,0,"2008-12-05","TRUS"
190,190,190,190,0,"2008-12-09","TRUS"
190,190,190,190,0,"2008-12-10","TRUS"
190,190,190,190,0,"2008-12-11","TRUS"
190,190,190,190,0,"2008-12-12","TRUS"
190,190,190,190,0,"2008-12-15","TRUS"
190,190,190,190,0,"2008-12-16","TRUS"
190,190,190,190,0,"2008-12-17","TRUS"
190,190,190,190,0,"2008-12-18","TRUS"
190,190,190,190,0,"2008-12-19","TRUS"
190,190,190,190,0,"2008-12-22","TRUS"
190,190,190,190,0,"2008-12-23","TRUS"
190,190,190,190,0,"2008-12-24","TRUS"
190,190,190,190,0,"2008-12-30","TRUS"
190,190,190,190,0,"2008-12-31","TRUS"
190,190,190,190,0,"2009-01-05","TRUS"
190,190,190,190,0,"2009-01-06","TRUS"
187.5,187.5,187.5,187.5,5e+05,"2009-01-07","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-08","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-09","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-12","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-13","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-14","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-15","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-16","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-19","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-20","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-21","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-22","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-23","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-27","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-28","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-29","TRUS"
187.5,187.5,187.5,187.5,0,"2009-01-30","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-02","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-03","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-04","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-05","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-06","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-09","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-10","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-11","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-12","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-13","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-16","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-17","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-18","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-19","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-20","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-23","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-24","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-25","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-26","TRUS"
187.5,187.5,187.5,187.5,0,"2009-02-27","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-02","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-03","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-04","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-05","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-06","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-10","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-11","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-12","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-13","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-16","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-17","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-18","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-19","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-20","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-23","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-24","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-25","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-27","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-30","TRUS"
187.5,187.5,187.5,187.5,0,"2009-03-31","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-01","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-02","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-03","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-06","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-07","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-08","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-09","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-13","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-14","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-15","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-16","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-17","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-20","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-22","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-23","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-24","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-27","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-28","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-29","TRUS"
187.5,187.5,187.5,187.5,0,"2009-04-30","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-01","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-04","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-05","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-06","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-07","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-08","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-11","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-12","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-13","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-14","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-15","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-18","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-19","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-20","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-21","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-22","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-25","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-26","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-27","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-28","TRUS"
187.5,187.5,187.5,187.5,0,"2009-05-29","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-01","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-02","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-03","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-04","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-05","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-08","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-09","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-10","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-11","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-12","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-15","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-16","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-17","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-18","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-19","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-22","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-23","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-24","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-25","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-26","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-29","TRUS"
187.5,187.5,187.5,187.5,0,"2009-06-30","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-01","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-02","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-03","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-06","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-07","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-08","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-09","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-10","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-13","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-14","TRUS"
187.5,187.5,187.5,187.5,6,"2009-07-15","TRUS"
187.5,187.5,187.5,187.5,6,"2009-07-16","TRUS"
187.5,187.5,187.5,187.5,6,"2009-07-17","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-20","TRUS"
187.5,187.5,187.5,187.5,6,"2009-07-21","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-22","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-07-23","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-24","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-27","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-28","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-29","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-30","TRUS"
187.5,187.5,187.5,187.5,0,"2009-07-31","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-03","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-04","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-05","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-06","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-07","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-10","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-11","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-12","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-13","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-14","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-18","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-19","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-20","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-21","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-24","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-25","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-26","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-27","TRUS"
187.5,187.5,187.5,187.5,0,"2009-08-28","TRUS"
187.5,187.5,187.5,187.5,6,"2009-08-31","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-01","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-02","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-03","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-04","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-07","TRUS"
187.5,187.5,187.5,187.5,0,"2009-09-08","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-09","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-10","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-11","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-14","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-15","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-16","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-17","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-24","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-25","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-28","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-29","TRUS"
187.5,187.5,187.5,187.5,6,"2009-09-30","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-01","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-02","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-05","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-06","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-07","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-08","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-09","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-12","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-13","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-14","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-15","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-16","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-19","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-20","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-21","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-22","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-23","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-26","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-27","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-28","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-29","TRUS"
187.5,187.5,187.5,187.5,6,"2009-10-30","TRUS"
187.5,187.5,187.5,187.5,6,"2009-11-02","TRUS"
187.5,187.5,187.5,187.5,6,"2009-11-03","TRUS"
187.5,187.5,187.5,187.5,6,"2009-11-04","TRUS"
187.5,187.5,187.5,187.5,6,"2009-11-05","TRUS"
187.5,187.5,187.5,187.5,6,"2009-11-06","TRUS"
187.5,187.5,187.5,187.5,6,"2009-11-09","TRUS"
187.5,187.5,187.5,187.5,6,"2009-11-10","TRUS"
187.5,187.5,187.5,187.5,6,"2009-11-11","TRUS"
187.5,187.5,187.5,187.5,6,"2009-11-12","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-11-13","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-11-16","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-11-17","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-11-18","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-11-19","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-11-20","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-11-23","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-11-24","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-11-25","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-11-26","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-11-30","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-12-01","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-02","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-12-03","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-04","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-07","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-08","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-09","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-10","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-11","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-14","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-15","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-16","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-17","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-21","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-22","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-23","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-28","TRUS"
187.5,187.5,187.5,187.5,1000,"2009-12-29","TRUS"
187.5,187.5,187.5,187.5,0,"2009-12-30","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-04","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-05","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-06","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-07","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-08","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-11","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-12","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-13","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-14","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-15","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-18","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-19","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-20","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-21","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-22","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-25","TRUS"
187.5,187.5,187.5,187.5,0,"2010-01-26","TRUS"
187.5,187.5,187.5,187.5,4,"2010-01-27","TRUS"
187.5,187.5,187.5,187.5,6,"2010-01-28","TRUS"
187.5,187.5,187.5,187.5,6,"2010-01-29","TRUS"
187.5,187.5,187.5,187.5,0,"2010-02-01","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-02","TRUS"
187.5,187.5,187.5,187.5,0,"2010-02-03","TRUS"
187.5,187.5,187.5,187.5,0,"2010-02-04","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-05","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-08","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-09","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-10","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-11","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-12","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-15","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-16","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-17","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-18","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-19","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-22","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-23","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-24","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-02-25","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-01","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-02","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-03","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-04","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-05","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-08","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-09","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-10","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-11","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-12","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-15","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-17","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-18","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-19","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-22","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-23","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-24","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-25","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-26","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-29","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-30","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-03-31","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-01","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-05","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-06","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-07","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-08","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-09","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-12","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-13","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-14","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-15","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-16","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-19","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-20","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-21","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-22","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-23","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-26","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-27","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-28","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-29","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-04-30","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-03","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-04","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-05","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-06","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-07","TRUS"
187.5,187.5,187.5,187.5,0,"2010-05-10","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-11","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-12","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-14","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-17","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-18","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-19","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-20","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-21","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-24","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-25","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-26","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-27","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-05-31","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-06-01","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-06-02","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-06-03","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-06-04","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-06-07","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-06-08","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-06-09","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-06-10","TRUS"
187.5,187.5,187.5,187.5,1000,"2010-06-11","TRUS"
185,185,185,185,40000,"2010-06-14","TRUS"
185,185,185,185,40000,"2010-06-15","TRUS"
185,185,185,185,40000,"2010-06-16","TRUS"
185,185,185,185,40000,"2010-06-17","TRUS"
185,185,185,185,40000,"2010-06-18","TRUS"
185,185,185,185,40000,"2010-06-21","TRUS"
185,185,185,185,40000,"2010-06-22","TRUS"
185,185,185,185,40000,"2010-06-23","TRUS"
185,185,185,185,10000,"2010-06-24","TRUS"
185,185,185,185,10000,"2010-06-25","TRUS"
185,185,185,185,10000,"2010-06-28","TRUS"
185,185,185,185,10000,"2010-06-29","TRUS"
185,185,185,185,10000,"2010-06-30","TRUS"
185,185,185,185,10000,"2010-07-01","TRUS"
185,185,185,185,10000,"2010-07-02","TRUS"
185,185,185,185,10000,"2010-07-05","TRUS"
185,185,185,185,10000,"2010-07-06","TRUS"
185,185,185,185,10000,"2010-07-07","TRUS"
185,185,185,185,10000,"2010-07-08","TRUS"
185,185,185,185,10000,"2010-07-09","TRUS"
185,185,185,185,0,"2010-07-12","TRUS"
185,185,185,185,10000,"2010-07-13","TRUS"
185,185,185,185,10000,"2010-07-14","TRUS"
182.5,185,182.5,182.5,120000,"2010-07-15","TRUS"
182.5,182.5,182.5,182.5,1e+05,"2010-07-16","TRUS"
182.5,182.5,182.5,182.5,1e+05,"2010-07-19","TRUS"
182.5,182.5,182.5,182.5,1e+05,"2010-07-20","TRUS"
182.5,182.5,182.5,182.5,1e+05,"2010-07-21","TRUS"
182.5,182.5,182.5,182.5,1e+05,"2010-07-22","TRUS"
182.5,182.5,182.5,182.5,1e+05,"2010-07-23","TRUS"
182.5,182.5,182.5,182.5,1e+05,"2010-07-26","TRUS"
182.5,182.5,182.5,182.5,1e+05,"2010-07-27","TRUS"
182.5,182.5,182.5,182.5,1e+05,"2010-07-28","TRUS"
182.5,182.5,182.5,182.5,1e+05,"2010-07-29","TRUS"
180,180,180,180,10000,"2010-07-30","TRUS"
180,180,180,180,10000,"2010-08-02","TRUS"
180,180,180,180,10000,"2010-08-03","TRUS"
180,180,180,180,10000,"2010-08-04","TRUS"
180,180,180,180,10000,"2010-08-05","TRUS"
180,180,180,180,10000,"2010-08-06","TRUS"
180,180,180,180,10000,"2010-08-09","TRUS"
180,180,180,180,20000,"2010-08-10","TRUS"
180,180,180,180,20000,"2010-08-11","TRUS"
180,180,180,180,20000,"2010-08-12","TRUS"
180,180,180,180,20000,"2010-08-13","TRUS"
180,180,180,180,20000,"2010-08-16","TRUS"
180,180,180,180,20000,"2010-08-18","TRUS"
180,180,180,180,20000,"2010-08-19","TRUS"
180,180,180,180,20000,"2010-08-20","TRUS"
180,180,180,180,20000,"2010-08-23","TRUS"
180,180,180,180,20000,"2010-08-24","TRUS"
180,180,180,180,20000,"2010-08-25","TRUS"
180,180,180,180,20000,"2010-08-26","TRUS"
180,180,180,180,20000,"2010-08-27","TRUS"
180,180,180,180,20000,"2010-08-30","TRUS"
180,180,180,180,20000,"2010-08-31","TRUS"
180,180,180,180,20000,"2010-09-01","TRUS"
180,180,180,180,20000,"2010-09-02","TRUS"
180,180,180,180,20000,"2010-09-03","TRUS"
180,180,180,180,20000,"2010-09-06","TRUS"
180,180,180,180,20000,"2010-09-07","TRUS"
180,180,180,180,0,"2010-09-15","TRUS"
180,180,180,180,20000,"2010-09-16","TRUS"
180,180,180,180,20000,"2010-09-17","TRUS"
180,180,180,180,20000,"2010-09-20","TRUS"
180,180,180,180,20000,"2010-09-21","TRUS"
180,180,180,180,20000,"2010-09-22","TRUS"
180,180,180,180,20000,"2010-09-23","TRUS"
180,180,180,180,20000,"2010-09-24","TRUS"
180,180,180,180,20000,"2010-09-27","TRUS"
180,180,180,180,20000,"2010-09-28","TRUS"
180,180,180,180,20000,"2010-09-29","TRUS"
180,180,180,180,20000,"2010-09-30","TRUS"
180,180,180,180,20000,"2010-10-01","TRUS"
180,180,180,180,20000,"2010-10-04","TRUS"
180,180,180,180,20000,"2010-10-05","TRUS"
180,180,180,180,20000,"2010-10-06","TRUS"
180,180,180,180,20000,"2010-10-07","TRUS"
180,180,180,180,20000,"2010-10-08","TRUS"
180,180,180,180,20000,"2010-10-11","TRUS"
180,180,180,180,20000,"2010-10-12","TRUS"
180,180,180,180,20000,"2010-10-13","TRUS"
180,180,180,180,20000,"2010-10-14","TRUS"
180,180,180,180,20000,"2010-10-15","TRUS"
180,180,180,180,20000,"2010-10-18","TRUS"
180,180,180,180,20000,"2010-10-19","TRUS"
180,180,180,180,20000,"2010-10-20","TRUS"
180,180,180,180,20000,"2010-10-21","TRUS"
180,180,180,180,20000,"2010-10-22","TRUS"
180,180,180,180,20000,"2010-10-25","TRUS"
180,180,180,180,20000,"2010-10-26","TRUS"
180,180,180,180,20000,"2010-10-27","TRUS"
180,180,180,180,20000,"2010-10-28","TRUS"
180,180,180,180,20000,"2010-10-29","TRUS"
180,180,180,180,20000,"2010-11-01","TRUS"
180,180,180,180,20000,"2010-11-02","TRUS"
180,180,180,180,20000,"2010-11-03","TRUS"
180,180,180,180,20000,"2010-11-04","TRUS"
180,180,180,180,20000,"2010-11-05","TRUS"
180,180,180,180,20000,"2010-11-08","TRUS"
180,180,180,180,20000,"2010-11-09","TRUS"
180,180,180,180,20000,"2010-11-10","TRUS"
180,180,180,180,20000,"2010-11-11","TRUS"
180,180,180,180,20000,"2010-11-12","TRUS"
180,180,180,180,20000,"2010-11-15","TRUS"
180,180,180,180,20000,"2010-11-16","TRUS"
180,180,180,180,20000,"2010-11-18","TRUS"
180,180,180,180,20000,"2010-11-19","TRUS"
180,180,180,180,20000,"2010-11-22","TRUS"
180,180,180,180,20000,"2010-11-23","TRUS"
180,180,180,180,20000,"2010-11-24","TRUS"
180,180,180,180,20000,"2010-11-25","TRUS"
180,180,180,180,20000,"2010-11-26","TRUS"
180,180,180,180,20000,"2010-11-29","TRUS"
180,180,180,180,20000,"2010-11-30","TRUS"
180,180,180,180,20000,"2010-12-01","TRUS"
180,180,180,180,20000,"2010-12-02","TRUS"
180,180,180,180,20000,"2010-12-03","TRUS"
180,180,180,180,20000,"2010-12-06","TRUS"
180,180,180,180,20000,"2010-12-08","TRUS"
180,180,180,180,20000,"2010-12-09","TRUS"
180,180,180,180,20000,"2010-12-10","TRUS"
180,180,180,180,20000,"2010-12-13","TRUS"
180,180,180,180,20000,"2010-12-14","TRUS"
180,180,180,180,20000,"2010-12-15","TRUS"
180,180,180,180,20000,"2010-12-16","TRUS"
180,180,180,180,20000,"2010-12-17","TRUS"
180,180,180,180,20000,"2010-12-20","TRUS"
180,180,180,180,20000,"2010-12-21","TRUS"
180,180,180,180,20000,"2010-12-22","TRUS"
180,180,180,180,20000,"2010-12-23","TRUS"
180,180,180,180,20000,"2010-12-27","TRUS"
180,180,180,180,20000,"2010-12-28","TRUS"
180,180,180,180,20000,"2010-12-29","TRUS"
180,180,180,180,20000,"2010-12-30","TRUS"
180,180,180,180,20000,"2011-01-03","TRUS"
180,180,180,180,20000,"2011-01-04","TRUS"
180,180,180,180,20000,"2011-01-05","TRUS"
180,180,180,180,20000,"2011-01-06","TRUS"
180,180,180,180,20000,"2011-01-07","TRUS"
180,180,180,180,20000,"2011-01-10","TRUS"
180,180,180,180,20000,"2011-01-11","TRUS"
180,180,180,180,20000,"2011-01-12","TRUS"
180,180,180,180,20000,"2011-01-13","TRUS"
180,180,180,180,20000,"2011-01-14","TRUS"
180,180,180,180,20000,"2011-01-17","TRUS"
180,180,180,180,20000,"2011-01-18","TRUS"
180,180,180,180,20000,"2011-01-19","TRUS"
180,180,180,180,20000,"2011-01-20","TRUS"
180,180,180,180,20000,"2011-01-21","TRUS"
180,180,180,180,20000,"2011-01-24","TRUS"
180,180,180,180,20000,"2011-01-25","TRUS"
180,180,180,180,20000,"2011-01-26","TRUS"
180,180,180,180,20000,"2011-01-27","TRUS"
180,180,180,180,20000,"2011-01-28","TRUS"
180,180,180,180,20000,"2011-01-31","TRUS"
180,180,180,180,20000,"2011-02-01","TRUS"
180,180,180,180,20000,"2011-02-02","TRUS"
180,180,180,180,20000,"2011-02-04","TRUS"
180,180,180,180,20000,"2011-02-07","TRUS"
180,180,180,180,20000,"2011-02-08","TRUS"
180,180,180,180,20000,"2011-02-09","TRUS"
180,180,180,180,20000,"2011-02-10","TRUS"
180,180,180,180,20000,"2011-02-11","TRUS"
180,180,180,180,20000,"2011-02-14","TRUS"
180,180,180,180,20000,"2011-02-16","TRUS"
180,180,180,180,20000,"2011-02-17","TRUS"
180,180,180,180,20000,"2011-02-18","TRUS"
180,180,180,180,20000,"2011-02-21","TRUS"
180,180,180,180,20000,"2011-02-22","TRUS"
180,180,180,180,20000,"2011-02-23","TRUS"
180,180,180,180,20000,"2011-02-24","TRUS"
180,180,180,180,20000,"2011-02-25","TRUS"
180,180,180,180,20000,"2011-02-28","TRUS"
180,180,180,180,20000,"2011-03-01","TRUS"
180,180,180,180,20000,"2011-03-02","TRUS"
180,180,180,180,20000,"2011-03-03","TRUS"
180,180,180,180,20000,"2011-03-04","TRUS"
180,180,180,180,20000,"2011-03-07","TRUS"
180,180,180,180,20000,"2011-03-08","TRUS"
180,180,180,180,20000,"2011-03-09","TRUS"
180,180,180,180,20000,"2011-03-10","TRUS"
180,180,180,180,20000,"2011-03-11","TRUS"
180,180,180,180,20000,"2011-03-14","TRUS"
180,180,180,180,20000,"2011-03-15","TRUS"
180,180,180,180,20000,"2011-03-16","TRUS"
180,180,180,180,20000,"2011-03-17","TRUS"
180,180,180,180,20000,"2011-03-18","TRUS"
180,180,180,180,20000,"2011-03-21","TRUS"
180,180,180,180,20000,"2011-03-22","TRUS"
187.5,187.5,187.5,187.5,20000,"2011-03-23","TRUS"
180,180,180,180,20000,"2011-03-24","TRUS"
180,180,180,180,20000,"2011-03-25","TRUS"
180,180,180,180,20000,"2011-03-28","TRUS"
180,180,180,180,20000,"2011-03-29","TRUS"
180,180,180,180,20000,"2011-03-30","TRUS"
180,180,180,180,20000,"2011-03-31","TRUS"
180,180,180,180,20000,"2011-04-01","TRUS"
180,180,180,180,20000,"2011-04-04","TRUS"
180,180,180,180,20000,"2011-04-05","TRUS"
180,180,180,180,20000,"2011-04-06","TRUS"
180,180,180,180,20000,"2011-04-07","TRUS"
180,180,180,180,20000,"2011-04-08","TRUS"
180,180,180,180,20000,"2011-04-11","TRUS"
180,180,180,180,20000,"2011-04-12","TRUS"
180,180,180,180,20000,"2011-04-13","TRUS"
180,180,180,180,20000,"2011-04-14","TRUS"
180,180,180,180,20000,"2011-04-15","TRUS"
180,180,180,180,20000,"2011-04-18","TRUS"
180,180,180,180,20000,"2011-04-19","TRUS"
180,180,180,180,20000,"2011-04-20","TRUS"
180,180,180,180,20000,"2011-04-21","TRUS"
180,180,180,180,20000,"2011-04-25","TRUS"
180,180,180,180,20000,"2011-04-26","TRUS"
180,180,180,180,20000,"2011-04-27","TRUS"
180,180,180,180,20000,"2011-04-28","TRUS"
180,180,180,180,20000,"2011-04-29","TRUS"
180,180,180,180,20000,"2011-05-02","TRUS"
180,180,180,180,20000,"2011-05-03","TRUS"
180,180,180,180,20000,"2011-05-04","TRUS"
180,180,180,180,20000,"2011-05-05","TRUS"
180,180,180,180,20000,"2011-05-06","TRUS"
180,180,180,180,20000,"2011-05-09","TRUS"
180,180,180,180,20000,"2011-05-10","TRUS"
180,180,180,180,20000,"2011-05-11","TRUS"
180,180,180,180,20000,"2011-05-12","TRUS"
180,180,180,180,20000,"2011-05-13","TRUS"
180,180,180,180,20000,"2011-05-16","TRUS"
180,180,180,180,20000,"2011-05-18","TRUS"
180,180,180,180,20000,"2011-05-19","TRUS"
180,180,180,180,20000,"2011-05-20","TRUS"
180,180,180,180,20000,"2011-05-23","TRUS"
180,180,180,180,20000,"2011-05-24","TRUS"
180,180,180,180,20000,"2011-05-25","TRUS"
180,180,180,180,20000,"2011-05-26","TRUS"
180,180,180,180,20000,"2011-05-27","TRUS"
180,180,180,180,20000,"2011-05-30","TRUS"
180,180,180,180,20000,"2011-05-31","TRUS"
180,180,180,180,20000,"2011-06-01","TRUS"
180,180,180,180,20000,"2011-06-03","TRUS"
180,180,180,180,20000,"2011-06-06","TRUS"
180,180,180,180,20000,"2011-06-07","TRUS"
180,180,180,180,20000,"2011-06-08","TRUS"
180,180,180,180,20000,"2011-06-09","TRUS"
180,180,180,180,20000,"2011-06-10","TRUS"
180,180,180,180,20000,"2011-06-13","TRUS"
180,180,180,180,20000,"2011-06-14","TRUS"
180,180,180,180,20000,"2011-06-15","TRUS"
180,180,180,180,20000,"2011-06-16","TRUS"
180,180,180,180,20000,"2011-06-17","TRUS"
180,180,180,180,20000,"2011-06-20","TRUS"
180,180,180,180,20000,"2011-06-21","TRUS"
180,180,180,180,20000,"2011-06-22","TRUS"
180,180,180,180,20000,"2011-06-23","TRUS"
180,180,180,180,20000,"2011-06-24","TRUS"
180,180,180,180,20000,"2011-06-27","TRUS"
180,180,180,180,20000,"2011-06-28","TRUS"
180,180,180,180,20000,"2011-06-30","TRUS"
180,180,180,180,20000,"2011-07-01","TRUS"
180,180,180,180,0,"2011-07-04","TRUS"
180,180,180,180,20000,"2011-07-05","TRUS"
180,180,180,180,20000,"2011-07-06","TRUS"
180,180,180,180,20000,"2011-07-07","TRUS"
180,180,180,180,20000,"2011-07-08","TRUS"
180,180,180,180,20000,"2011-07-11","TRUS"
180,180,180,180,20000,"2011-07-12","TRUS"
180,180,180,180,20000,"2011-07-13","TRUS"
180,180,180,180,20000,"2011-07-14","TRUS"
185,185,185,185,10000,"2011-07-15","TRUS"
190,190,190,190,1000,"2011-07-18","TRUS"
190,190,190,190,1000,"2011-07-19","TRUS"
192.5,192.5,192.5,192.5,2000,"2011-07-20","TRUS"
195,195,195,195,1000,"2011-07-21","TRUS"
195,195,195,195,1000,"2011-07-22","TRUS"
195,195,195,195,2000,"2011-07-25","TRUS"
187.5,200,187.5,187.5,11000,"2011-07-26","TRUS"
190,192.5,190,190,3000,"2011-07-27","TRUS"
195,195,192.5,195,2000,"2011-07-28","TRUS"
195,195,195,195,2000,"2011-07-29","TRUS"
195,195,195,195,2000,"2011-08-01","TRUS"
202.5,202.5,202.5,202.5,1000,"2011-08-02","TRUS"
202.5,202.5,202.5,202.5,1000,"2011-08-03","TRUS"
215,215,205,215,7000,"2011-08-04","TRUS"
215,215,215,215,7000,"2011-08-05","TRUS"
220,220,220,220,1000,"2011-08-08","TRUS"
235,235,235,235,1000,"2011-08-09","TRUS"
235,235,235,235,1000,"2011-08-10","TRUS"
235,235,235,235,1000,"2011-08-11","TRUS"
235,235,235,235,1000,"2011-08-12","TRUS"
265,265,250,265,2000,"2011-08-15","TRUS"
265,265,265,265,0,"2011-08-16","TRUS"
265,265,265,265,2000,"2011-08-18","TRUS"
265,265,265,265,2000,"2011-08-19","TRUS"
265,265,265,265,2000,"2011-08-22","TRUS"
265,265,265,265,2000,"2011-08-23","TRUS"
265,265,265,265,2000,"2011-08-24","TRUS"
265,265,265,265,2000,"2011-08-25","TRUS"
295,295,295,295,1000,"2011-08-26","TRUS"
325,325,325,325,1000,"2011-09-05","TRUS"
270,275,245,270,14000,"2011-09-06","TRUS"
270,270,270,270,2000,"2011-09-07","TRUS"
270,270,270,270,2000,"2011-09-08","TRUS"
270,270,270,270,2000,"2011-09-09","TRUS"
270,270,270,270,2000,"2011-09-12","TRUS"
270,270,270,270,2000,"2011-09-13","TRUS"
270,270,270,270,2000,"2011-09-14","TRUS"
270,270,270,270,2000,"2011-09-15","TRUS"
270,270,270,270,2000,"2011-09-16","TRUS"
270,270,270,270,2000,"2011-09-19","TRUS"
270,270,270,270,2000,"2011-09-20","TRUS"
270,270,270,270,2000,"2011-09-21","TRUS"
270,270,270,270,2000,"2011-09-22","TRUS"
270,270,270,270,2000,"2011-09-23","TRUS"
270,270,270,270,2000,"2011-09-26","TRUS"
270,270,270,270,2000,"2011-09-27","TRUS"
270,270,270,270,2000,"2011-09-28","TRUS"
270,270,270,270,2000,"2011-09-29","TRUS"
270,270,270,270,2000,"2011-09-30","TRUS"
270,270,270,270,2000,"2011-10-03","TRUS"
270,270,270,270,2000,"2011-10-04","TRUS"
270,270,270,270,2000,"2011-10-05","TRUS"
270,270,270,270,2000,"2011-10-06","TRUS"
270,270,270,270,2000,"2011-10-07","TRUS"
270,270,270,270,2000,"2011-10-10","TRUS"
275,275,270,275,15000,"2011-10-11","TRUS"
295,295,275,295,42000,"2011-10-12","TRUS"
300,300,300,300,1000,"2011-10-13","TRUS"
300,305,295,300,69000,"2011-10-14","TRUS"
310,315,300,310,190000,"2011-10-17","TRUS"
305,310,295,305,222000,"2011-10-18","TRUS"
315,315,305,315,141000,"2011-10-19","TRUS"
310,315,305,310,210000,"2011-10-20","TRUS"
305,310,300,305,240000,"2011-10-21","TRUS"
315,320,310,315,520000,"2011-10-24","TRUS"
315,315,315,315,5000,"2011-10-25","TRUS"
320,325,315,320,140000,"2011-10-26","TRUS"
330,335,325,330,225000,"2011-10-27","TRUS"
325,335,325,325,166000,"2011-10-28","TRUS"
320,330,315,320,390000,"2011-10-31","TRUS"
310,325,310,310,371000,"2011-11-01","TRUS"
310,315,305,310,290000,"2011-11-02","TRUS"
305,310,305,305,250000,"2011-11-03","TRUS"
325,325,305,325,401000,"2011-11-04","TRUS"
325,330,320,325,3e+05,"2011-11-07","TRUS"
325,330,320,325,340000,"2011-11-08","TRUS"
330,335,325,330,332000,"2011-11-09","TRUS"
320,320,315,320,170000,"2011-11-10","TRUS"
325,325,325,325,1000,"2011-11-11","TRUS"
335,340,325,335,527000,"2011-11-14","TRUS"
335,340,330,335,381000,"2011-11-15","TRUS"
330,335,325,330,331000,"2011-11-16","TRUS"
330,330,330,330,220000,"2011-11-17","TRUS"
320,330,320,320,260000,"2011-11-18","TRUS"
315,320,315,315,250000,"2011-11-21","TRUS"
320,330,315,320,440000,"2011-11-22","TRUS"
315,320,315,315,250000,"2011-11-23","TRUS"
315,315,315,315,250000,"2011-11-24","TRUS"
315,325,310,315,450000,"2011-11-25","TRUS"
315,315,315,315,450000,"2011-11-28","TRUS"
325,325,315,325,340000,"2011-11-29","TRUS"
340,340,320,340,520000,"2011-11-30","TRUS"
340,340,340,340,0,"2011-12-01","TRUS"
360,365,355,360,405000,"2011-12-02","TRUS"
360,360,355,360,486000,"2011-12-05","TRUS"
355,360,355,355,230000,"2011-12-06","TRUS"
355,355,355,355,230000,"2011-12-07","TRUS"
355,360,350,355,447000,"2011-12-08","TRUS"
355,355,355,355,4000,"2011-12-09","TRUS"
355,355,355,355,4000,"2011-12-12","TRUS"
355,360,350,355,415000,"2011-12-13","TRUS"
370,370,355,370,395000,"2011-12-14","TRUS"
365,365,365,365,1e+05,"2011-12-15","TRUS"
365,365,365,365,1e+05,"2011-12-16","TRUS"
365,365,360,365,150000,"2011-12-19","TRUS"
365,365,360,365,199000,"2011-12-20","TRUS"
380,380,365,380,315000,"2011-12-21","TRUS"
390,400,375,390,4341000,"2011-12-22","TRUS"
390,395,385,390,254000,"2011-12-23","TRUS"
395,425,395,395,132000,"2011-12-27","TRUS"
400,400,395,400,2e+05,"2011-12-28","TRUS"
400,400,400,400,2e+05,"2011-12-29","TRUS"
395,395,395,395,50000,"2011-12-30","TRUS"
395,395,395,395,50000,"2012-01-02","TRUS"
395,395,395,395,12000,"2012-01-03","TRUS"
400,400,395,400,230000,"2012-01-04","TRUS"
410,410,400,410,250000,"2012-01-05","TRUS"
410,410,410,410,5000,"2012-01-06","TRUS"
415,415,400,415,173000,"2012-01-09","TRUS"
415,415,415,415,173000,"2012-01-10","TRUS"
405,420,405,405,3000,"2012-01-11","TRUS"
405,405,405,405,3000,"2012-01-12","TRUS"
450,450,410,450,2,"2012-01-13","TRUS"
450,450,450,450,3000,"2012-01-16","TRUS"
410,455,405,410,788000,"2012-01-17","TRUS"
400,420,395,400,370000,"2012-01-18","TRUS"
395,400,390,395,218000,"2012-01-19","TRUS"
380,400,375,380,473000,"2012-01-20","TRUS"
370,380,370,370,10000,"2012-01-24","TRUS"
335,380,325,335,81000,"2012-01-25","TRUS"
335,335,335,335,3000,"2012-01-26","TRUS"
315,315,315,315,10000,"2012-01-27","TRUS"
275,315,275,275,47000,"2012-01-30","TRUS"
280,300,280,280,210000,"2012-01-31","TRUS"
275,280,275,275,30000,"2012-02-01","TRUS"
265,265,255,265,12000,"2012-02-02","TRUS"
265,265,265,265,12000,"2012-02-03","TRUS"
265,265,265,265,12000,"2012-02-06","TRUS"
275,275,275,275,10000,"2012-02-07","TRUS"
275,275,275,275,10000,"2012-02-08","TRUS"
275,275,275,275,10000,"2012-02-09","TRUS"
275,275,275,275,10000,"2012-02-10","TRUS"
280,280,280,280,5000,"2012-02-13","TRUS"
280,280,280,280,5000,"2012-02-14","TRUS"
280,280,280,280,5000,"2012-02-15","TRUS"
280,280,280,280,5000,"2012-02-16","TRUS"
280,280,280,280,5000,"2012-02-17","TRUS"
280,280,280,280,5000,"2012-02-20","TRUS"
280,280,280,280,5000,"2012-02-21","TRUS"
280,280,280,280,5000,"2012-02-22","TRUS"
280,280,280,280,10000,"2012-02-23","TRUS"
280,280,280,280,10000,"2012-02-24","TRUS"
280,280,280,280,10000,"2012-02-27","TRUS"
280,280,280,280,10000,"2012-02-28","TRUS"
280,280,280,280,10000,"2012-02-29","TRUS"
280,280,280,280,10000,"2012-03-01","TRUS"
280,280,280,280,10000,"2012-03-02","TRUS"
280,280,280,280,10000,"2012-03-05","TRUS"
280,280,280,280,2000,"2012-03-06","TRUS"
280,280,280,280,0,"2012-03-07","TRUS"
280,280,280,280,10000,"2012-03-08","TRUS"
280,280,280,280,2,"2012-03-09","TRUS"
280,280,280,280,10000,"2012-03-12","TRUS"
280,280,280,280,2000,"2012-03-13","TRUS"
280,280,280,280,2000,"2012-03-14","TRUS"
260,275,260,260,21000,"2012-03-15","TRUS"
260,260,260,260,9000,"2012-03-16","TRUS"
260,260,260,260,9000,"2012-03-19","TRUS"
260,260,260,260,9000,"2012-03-20","TRUS"
265,265,265,265,1000,"2012-03-21","TRUS"
260,260,260,260,12000,"2012-03-22","TRUS"
260,260,260,260,12000,"2012-03-26","TRUS"
260,260,260,260,12000,"2012-03-27","TRUS"
260,260,260,260,12000,"2012-03-28","TRUS"
260,260,260,260,12000,"2012-03-29","TRUS"
260,260,260,260,12000,"2012-03-30","TRUS"
260,260,260,260,12000,"2012-04-02","TRUS"
260,260,260,260,0,"2012-04-03","TRUS"
260,260,260,260,10000,"2012-04-04","TRUS"
260,260,260,260,10000,"2012-04-05","TRUS"
260,260,260,260,4000,"2012-04-09","TRUS"
260,260,260,260,4000,"2012-04-10","TRUS"
260,260,260,260,4000,"2012-04-11","TRUS"
285,295,285,285,4000,"2012-04-12","TRUS"
265,295,265,265,14000,"2012-04-13","TRUS"
275,275,275,275,6000,"2012-04-16","TRUS"
275,275,275,275,6000,"2012-04-17","TRUS"
275,275,275,275,6000,"2012-04-18","TRUS"
275,275,275,275,6000,"2012-04-19","TRUS"
275,275,275,275,6000,"2012-04-20","TRUS"
275,275,275,275,6000,"2012-04-23","TRUS"
275,295,265,275,8000,"2012-04-24","TRUS"
275,275,275,275,8000,"2012-04-25","TRUS"
265,265,265,265,20000,"2012-04-26","TRUS"
265,265,265,265,20000,"2012-04-27","TRUS"
265,265,265,265,20000,"2012-04-30","TRUS"
265,265,265,265,20000,"2012-05-01","TRUS"
265,265,265,265,20000,"2012-05-02","TRUS"
265,265,265,265,20000,"2012-05-03","TRUS"
265,265,265,265,20000,"2012-05-04","TRUS"
265,265,265,265,20000,"2012-05-07","TRUS"
265,265,265,265,20000,"2012-05-08","TRUS"
265,265,265,265,20000,"2012-05-09","TRUS"
265,265,265,265,20000,"2012-05-10","TRUS"
265,265,265,265,20000,"2012-05-11","TRUS"
265,265,265,265,20000,"2012-05-14","TRUS"
265,265,265,265,20000,"2012-05-15","TRUS"
265,265,265,265,20000,"2012-05-16","TRUS"
255,255,255,255,1000,"2012-05-21","TRUS"
255,255,255,255,1000,"2012-05-22","TRUS"
255,255,255,255,1000,"2012-05-23","TRUS"
255,255,255,255,1000,"2012-05-24","TRUS"
255,255,255,255,1000,"2012-05-25","TRUS"
255,255,255,255,1000,"2012-05-28","TRUS"
255,255,255,255,1000,"2012-05-29","TRUS"
255,255,255,255,1000,"2012-05-30","TRUS"
255,255,255,255,1000,"2012-05-31","TRUS"
255,255,255,255,1000,"2012-06-01","TRUS"
255,255,255,255,1000,"2012-06-04","TRUS"
255,255,255,255,1000,"2012-06-05","TRUS"
255,255,255,255,1000,"2012-06-06","TRUS"
255,255,255,255,1000,"2012-06-07","TRUS"
255,255,255,255,1000,"2012-06-08","TRUS"
255,255,255,255,1000,"2012-06-11","TRUS"
255,255,255,255,5000,"2012-06-12","TRUS"
255,255,255,255,5000,"2012-06-13","TRUS"
255,255,255,255,5000,"2012-06-14","TRUS"
260,260,255,260,15000,"2012-06-15","TRUS"
260,260,260,260,15000,"2012-06-18","TRUS"
260,260,260,260,15000,"2012-06-19","TRUS"
260,260,260,260,15000,"2012-06-20","TRUS"
260,260,260,260,15000,"2012-06-21","TRUS"
260,260,260,260,15000,"2012-06-22","TRUS"
260,260,260,260,15000,"2012-06-25","TRUS"
260,260,260,260,15000,"2012-06-26","TRUS"
260,260,260,260,15000,"2012-06-27","TRUS"
260,260,260,260,15000,"2012-06-28","TRUS"
260,260,260,260,15000,"2012-06-29","TRUS"
260,260,260,260,15000,"2012-07-02","TRUS"
260,260,260,260,15000,"2012-07-03","TRUS"
260,260,260,260,15000,"2012-07-04","TRUS"
260,260,260,260,15000,"2012-07-05","TRUS"
260,260,260,260,15000,"2012-07-06","TRUS"
260,260,260,260,15000,"2012-07-09","TRUS"
260,260,260,260,15000,"2012-07-10","TRUS"
260,260,260,260,15000,"2012-07-11","TRUS"
260,260,260,260,15000,"2012-07-12","TRUS"
260,260,260,260,15000,"2012-07-13","TRUS"
260,260,260,260,15000,"2012-07-16","TRUS"
260,260,260,260,15000,"2012-07-17","TRUS"
260,260,260,260,15000,"2012-07-18","TRUS"
260,260,260,260,15000,"2012-07-19","TRUS"
260,260,260,260,15000,"2012-07-20","TRUS"
260,260,260,260,15000,"2012-07-23","TRUS"
260,260,260,260,15000,"2012-07-24","TRUS"
260,260,260,260,15000,"2012-07-25","TRUS"
260,260,260,260,15000,"2012-07-26","TRUS"
260,260,260,260,15000,"2012-07-27","TRUS"
260,260,260,260,15000,"2012-07-30","TRUS"
260,260,260,260,15000,"2012-07-31","TRUS"
260,260,260,260,15000,"2012-08-01","TRUS"
260,260,260,260,15000,"2012-08-02","TRUS"
260,260,260,260,15000,"2012-08-03","TRUS"
260,260,260,260,15000,"2012-08-06","TRUS"
260,260,260,260,15000,"2012-08-07","TRUS"
260,260,260,260,15000,"2012-08-08","TRUS"
260,260,260,260,15000,"2012-08-09","TRUS"
260,260,260,260,15000,"2012-08-10","TRUS"
260,260,260,260,15000,"2012-08-13","TRUS"
260,260,260,260,15000,"2012-08-14","TRUS"
260,260,260,260,15000,"2012-08-15","TRUS"
260,260,260,260,15000,"2012-08-16","TRUS"
260,260,260,260,15000,"2012-08-23","TRUS"
260,260,260,260,15000,"2012-08-24","TRUS"
260,260,260,260,15000,"2012-08-27","TRUS"
260,260,260,260,15000,"2012-08-28","TRUS"
260,260,260,260,15000,"2012-08-29","TRUS"
260,260,260,260,15000,"2012-08-30","TRUS"
260,260,260,260,15000,"2012-08-31","TRUS"
260,260,260,260,15000,"2012-09-03","TRUS"
260,260,260,260,15000,"2012-09-04","TRUS"
260,260,260,260,15000,"2012-09-05","TRUS"
260,260,260,260,15000,"2012-09-06","TRUS"
260,260,260,260,15000,"2012-09-07","TRUS"
260,260,260,260,15000,"2012-09-10","TRUS"
260,260,260,260,15000,"2012-09-11","TRUS"
260,260,260,260,15000,"2012-09-12","TRUS"
260,260,260,260,15000,"2012-09-13","TRUS"
260,260,260,260,15000,"2012-09-14","TRUS"
260,260,260,260,15000,"2012-09-17","TRUS"
260,260,260,260,15000,"2012-09-18","TRUS"
260,260,260,260,15000,"2012-09-19","TRUS"
260,260,260,260,15000,"2012-09-20","TRUS"
260,260,260,260,15000,"2012-09-21","TRUS"
260,260,260,260,15000,"2012-09-24","TRUS"
260,260,260,260,15000,"2012-09-25","TRUS"
260,260,260,260,15000,"2012-09-26","TRUS"
260,260,260,260,15000,"2012-09-27","TRUS"
260,260,260,260,15000,"2012-09-28","TRUS"
260,260,260,260,15000,"2012-10-01","TRUS"
260,260,260,260,15000,"2012-10-02","TRUS"
260,260,260,260,15000,"2012-10-03","TRUS"
260,260,260,260,15000,"2012-10-04","TRUS"
260,260,260,260,15000,"2012-10-05","TRUS"
260,260,260,260,15000,"2012-10-08","TRUS"
260,260,260,260,15000,"2012-10-09","TRUS"
260,260,260,260,15000,"2012-10-10","TRUS"
260,260,260,260,15000,"2012-10-11","TRUS"
260,260,260,260,15000,"2012-10-12","TRUS"
260,260,260,260,15000,"2012-10-15","TRUS"
260,260,260,260,15000,"2012-10-16","TRUS"
260,260,260,260,15000,"2012-10-17","TRUS"
260,265,260,260,1350000,"2012-10-18","TRUS"
265,270,250,265,1617000,"2012-10-19","TRUS"
270,275,265,270,1642000,"2012-10-22","TRUS"
280,285,265,280,2565000,"2012-10-23","TRUS"
280,285,275,280,2657000,"2012-10-24","TRUS"
280,285,275,280,3084000,"2012-10-25","TRUS"
275,290,275,275,179000,"2012-10-29","TRUS"
275,275,270,275,15000,"2012-10-30","TRUS"
265,265,265,265,1000,"2012-10-31","TRUS"
265,265,265,265,10000,"2012-11-01","TRUS"
265,265,265,265,10000,"2012-11-02","TRUS"
265,265,265,265,10000,"2012-11-05","TRUS"
275,275,275,275,1000,"2012-11-06","TRUS"
275,275,275,275,1000,"2012-11-07","TRUS"
275,275,275,275,1000,"2012-11-08","TRUS"
270,270,270,270,5000,"2012-11-09","TRUS"
270,270,270,270,5000,"2012-11-12","TRUS"
255,255,255,255,40000,"2012-11-13","TRUS"
255,255,255,255,40000,"2012-11-14","TRUS"
255,255,255,255,5000,"2012-11-19","TRUS"
255,255,255,255,5000,"2012-11-20","TRUS"
250,250,250,250,5000,"2012-11-21","TRUS"
270,270,250,270,7000,"2012-11-22","TRUS"
250,255,250,250,54000,"2012-11-23","TRUS"
250,250,250,250,3000,"2012-11-26","TRUS"
250,250,250,250,1000,"2012-11-27","TRUS"
250,250,250,250,1000,"2012-11-28","TRUS"
250,250,250,250,1000,"2012-11-29","TRUS"
250,250,250,250,202000,"2012-11-30","TRUS"
250,250,250,250,202000,"2012-12-03","TRUS"
250,250,250,250,202000,"2012-12-04","TRUS"
250,250,250,250,202000,"2012-12-05","TRUS"
250,250,250,250,202000,"2012-12-06","TRUS"
250,250,250,250,202000,"2012-12-07","TRUS"
250,250,250,250,0,"2012-12-10","TRUS"
250,250,250,250,0,"2012-12-11","TRUS"
250,250,250,250,0,"2012-12-12","TRUS"
250,250,250,250,202000,"2012-12-13","TRUS"
250,250,250,250,0,"2012-12-14","TRUS"
250,250,250,250,202000,"2012-12-17","TRUS"
250,250,250,250,0,"2012-12-18","TRUS"
250,250,250,250,202000,"2012-12-19","TRUS"
250,250,250,250,202000,"2012-12-20","TRUS"
250,275,250,250,12000,"2012-12-21","TRUS"
250,250,250,250,0,"2012-12-26","TRUS"
270,270,270,270,1000,"2012-12-27","TRUS"
255,255,255,255,1000,"2012-12-28","TRUS"
255,255,255,255,1000,"2013-01-02","TRUS"
255,255,255,255,1000,"2013-01-03","TRUS"
255,255,255,255,0,"2013-01-04","TRUS"
255,255,255,255,1000,"2013-01-07","TRUS"
265,265,265,265,1000,"2013-01-08","TRUS"
265,265,265,265,1000,"2013-01-09","TRUS"
255,275,255,255,2000,"2013-01-10","TRUS"
255,255,255,255,20000,"2013-01-11","TRUS"
255,255,255,255,20000,"2013-01-14","TRUS"
255,255,255,255,20000,"2013-01-15","TRUS"
255,255,255,255,20000,"2013-01-16","TRUS"
255,255,255,255,20000,"2013-01-17","TRUS"
255,255,255,255,20000,"2013-01-18","TRUS"
250,275,250,250,2000,"2013-01-21","TRUS"
250,250,250,250,0,"2013-01-22","TRUS"
250,250,250,250,2000,"2013-01-23","TRUS"
250,250,250,250,2000,"2013-01-25","TRUS"
250,250,250,250,2000,"2013-01-28","TRUS"
250,250,250,250,2000,"2013-01-29","TRUS"
250,250,250,250,2000,"2013-01-30","TRUS"
270,270,270,270,1000,"2013-01-31","TRUS"
260,260,260,260,5000,"2013-02-01","TRUS"
260,260,260,260,5000,"2013-02-04","TRUS"
260,260,260,260,0,"2013-02-05","TRUS"
260,260,260,260,5000,"2013-02-06","TRUS"
260,260,260,260,5000,"2013-02-07","TRUS"
260,260,260,260,5000,"2013-02-08","TRUS"
260,260,260,260,5000,"2013-02-11","TRUS"
265,275,265,265,2000,"2013-02-12","TRUS"
255,265,255,255,2000,"2013-02-13","TRUS"
250,250,225,250,26000,"2013-02-14","TRUS"
250,250,250,250,26000,"2013-02-15","TRUS"
250,250,250,250,26000,"2013-02-18","TRUS"
250,250,250,250,26000,"2013-02-19","TRUS"
245,245,225,245,15000,"2013-02-20","TRUS"
227.5,285,225,227.5,4000,"2013-02-21","TRUS"
227.5,227.5,227.5,227.5,0,"2013-02-22","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-02-25","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-02-26","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-02-27","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-02-28","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-01","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-04","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-05","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-06","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-07","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-08","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-11","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-13","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-14","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-15","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-18","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-19","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-20","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-21","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-22","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-25","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-26","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-27","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-03-28","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-01","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-02","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-03","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-04","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-05","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-08","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-09","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-10","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-11","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-12","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-15","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-16","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-17","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-18","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-19","TRUS"
227.5,227.5,227.5,227.5,0,"2013-04-22","TRUS"
227.5,227.5,227.5,227.5,0,"2013-04-23","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-24","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-25","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-26","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-29","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-04-30","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-05-01","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-05-02","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-05-03","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-05-06","TRUS"
227.5,227.5,227.5,227.5,4000,"2013-05-07","TRUS"
230,230,230,230,2000,"2013-05-08","TRUS"
230,230,230,230,2000,"2013-05-10","TRUS"
230,230,230,230,2000,"2013-05-13","TRUS"
230,230,230,230,2000,"2013-05-14","TRUS"
230,230,230,230,2000,"2013-05-15","TRUS"
230,230,230,230,2000,"2013-05-16","TRUS"
230,230,230,230,2000,"2013-05-17","TRUS"
230,230,230,230,2000,"2013-05-20","TRUS"
230,230,230,230,2000,"2013-05-21","TRUS"
230,230,230,230,2000,"2013-05-22","TRUS"
230,230,230,230,2000,"2013-05-23","TRUS"
230,230,230,230,2000,"2013-05-24","TRUS"
230,230,230,230,2000,"2013-05-27","TRUS"
230,230,230,230,2000,"2013-05-28","TRUS"
230,230,230,230,2000,"2013-05-29","TRUS"
230,230,230,230,2000,"2013-05-30","TRUS"
230,230,230,230,2000,"2013-05-31","TRUS"
230,230,230,230,2000,"2013-06-03","TRUS"
230,230,230,230,2000,"2013-06-04","TRUS"
230,230,230,230,2000,"2013-06-05","TRUS"
230,230,230,230,2000,"2013-06-07","TRUS"
230,230,230,230,2000,"2013-06-10","TRUS"
230,230,230,230,2000,"2013-06-11","TRUS"
230,230,230,230,2000,"2013-06-12","TRUS"
230,230,230,230,2000,"2013-06-13","TRUS"
230,230,230,230,2000,"2013-06-14","TRUS"
230,230,230,230,2000,"2013-06-17","TRUS"
230,230,230,230,2000,"2013-06-18","TRUS"
230,232.5,230,232.5,65000,"2013-06-19","TRUS"
230,230,230,230,5000,"2013-06-20","TRUS"
230,230,230,230,5000,"2013-06-21","TRUS"
230,230,230,230,5000,"2013-06-24","TRUS"
227.5,230,227.5,230,24000,"2013-06-25","TRUS"
230,230,230,230,24000,"2013-06-26","TRUS"
230,230,230,230,24000,"2013-06-27","TRUS"
230,230,230,230,24000,"2013-06-28","TRUS"
230,230,230,230,24000,"2013-07-01","TRUS"
230,230,230,230,1000,"2013-07-02","TRUS"
230,230,230,230,3000,"2013-07-03","TRUS"
230,230,230,230,3000,"2013-07-04","TRUS"
230,230,230,230,3000,"2013-07-05","TRUS"
230,230,230,230,3000,"2013-07-08","TRUS"
230,230,227.5,227.5,10000,"2013-07-09","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-10","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-11","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-12","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-15","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-16","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-17","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-18","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-19","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-22","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-23","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-24","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-25","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-26","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-29","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-30","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-07-31","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-08-01","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-08-02","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-08-12","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-08-13","TRUS"
227.5,227.5,227.5,227.5,10000,"2013-08-14","TRUS"
227.5,227.5,227.5,227.5,1000,"2013-08-15","TRUS"
227.5,227.5,227.5,227.5,1000,"2013-08-16","TRUS"
227.5,227.5,227.5,227.5,1000,"2013-08-19","TRUS"
225,225,225,225,10000,"2013-08-20","TRUS"
225,225,225,225,10000,"2013-08-21","TRUS"
225,225,225,225,10000,"2013-08-22","TRUS"
225,225,225,225,10000,"2013-08-23","TRUS"
225,225,225,225,10000,"2013-08-26","TRUS"
225,225,225,225,10000,"2013-08-27","TRUS"
225,225,225,225,10000,"2013-08-28","TRUS"
225,225,225,225,10000,"2013-08-29","TRUS"
225,225,225,225,10000,"2013-08-30","TRUS"
225,225,225,225,10000,"2013-09-02","TRUS"
225,225,225,225,10000,"2013-09-03","TRUS"
225,225,225,225,10000,"2013-09-04","TRUS"
225,225,225,225,0,"2013-09-05","TRUS"
225,225,225,225,10000,"2013-09-06","TRUS"
225,225,225,225,10000,"2013-09-09","TRUS"
225,225,225,225,10000,"2013-09-10","TRUS"
225,225,225,225,10000,"2013-09-11","TRUS"
225,225,225,225,10000,"2013-09-12","TRUS"
225,225,225,225,10000,"2013-09-13","TRUS"
225,225,225,225,10000,"2013-09-16","TRUS"
225,225,225,225,10000,"2013-09-17","TRUS"
225,225,225,225,10000,"2013-09-18","TRUS"
225,225,225,225,10000,"2013-09-19","TRUS"
230,230,230,230,2000,"2013-09-20","TRUS"
230,230,230,230,2000,"2013-09-23","TRUS"
230,230,230,230,2000,"2013-09-24","TRUS"
230,230,230,230,2000,"2013-09-25","TRUS"
230,230,230,230,2000,"2013-09-26","TRUS"
230,230,230,230,2000,"2013-09-27","TRUS"
230,230,230,230,2000,"2013-09-30","TRUS"
230,230,230,230,2000,"2013-10-01","TRUS"
230,230,230,230,2000,"2013-10-02","TRUS"
230,230,230,230,2000,"2013-10-03","TRUS"
230,230,230,230,2000,"2013-10-04","TRUS"
230,230,230,230,2000,"2013-10-07","TRUS"
230,230,230,230,2000,"2013-10-08","TRUS"
230,230,230,230,2000,"2013-10-09","TRUS"
230,230,230,230,2000,"2013-10-10","TRUS"
230,230,230,230,2000,"2013-10-11","TRUS"
230,230,230,230,2000,"2013-10-16","TRUS"
230,230,230,230,2000,"2013-10-17","TRUS"
230,230,230,230,2000,"2013-10-18","TRUS"
230,230,230,230,2000,"2013-10-21","TRUS"
230,230,230,230,2000,"2013-10-22","TRUS"
230,230,230,230,2000,"2013-10-23","TRUS"
230,230,230,230,2000,"2013-10-24","TRUS"
230,230,230,230,2000,"2013-10-25","TRUS"
230,230,230,230,2000,"2013-10-28","TRUS"
230,230,230,230,2000,"2013-10-29","TRUS"
230,230,230,230,2000,"2013-10-30","TRUS"
230,230,230,230,2000,"2013-10-31","TRUS"
230,230,230,230,2000,"2013-11-01","TRUS"
230,230,230,230,2000,"2013-11-04","TRUS"
230,230,230,230,2000,"2013-11-06","TRUS"
230,230,230,230,2000,"2013-11-07","TRUS"
230,230,230,230,2000,"2013-11-08","TRUS"
230,230,230,230,2000,"2013-11-11","TRUS"
230,230,230,230,2000,"2013-11-12","TRUS"
230,230,230,230,2000,"2013-11-13","TRUS"
230,230,230,230,2000,"2013-11-14","TRUS"
230,230,230,230,2000,"2013-11-15","TRUS"
230,230,230,230,2000,"2013-11-18","TRUS"
230,230,230,230,2000,"2013-11-19","TRUS"
230,230,230,230,2000,"2013-11-20","TRUS"
230,230,230,230,2000,"2013-11-21","TRUS"
230,230,230,230,2000,"2013-11-22","TRUS"
230,230,230,230,2000,"2013-11-25","TRUS"
230,230,230,230,2000,"2013-11-26","TRUS"
230,230,230,230,2000,"2013-11-27","TRUS"
230,230,230,230,2000,"2013-11-28","TRUS"
230,230,230,230,2000,"2013-11-29","TRUS"
230,230,230,230,2000,"2013-12-02","TRUS"
230,230,230,230,2000,"2013-12-03","TRUS"
230,230,230,230,2000,"2013-12-04","TRUS"
230,230,230,230,2000,"2013-12-05","TRUS"
230,230,230,230,2000,"2013-12-06","TRUS"
230,230,230,230,2000,"2013-12-09","TRUS"
230,230,230,230,2000,"2013-12-10","TRUS"
230,230,230,230,2000,"2013-12-11","TRUS"
230,230,230,230,2000,"2013-12-12","TRUS"
230,230,230,230,2000,"2013-12-13","TRUS"
230,230,230,230,2000,"2013-12-16","TRUS"
230,230,230,230,2000,"2013-12-17","TRUS"
225,225,225,225,2005000,"2013-12-18","TRUS"
225,225,225,225,2005000,"2013-12-19","TRUS"
225,225,215,220,5e+06,"2013-12-20","TRUS"
200,200,200,200,1000,"2013-12-23","TRUS"
215,215,215,215,5000,"2013-12-24","TRUS"
215,215,215,215,5000,"2013-12-27","TRUS"
217.5,217.5,212.5,217.5,98000,"2013-12-30","TRUS"
217.5,217.5,217.5,217.5,5000,"2014-01-02","TRUS"
217.5,217.5,217.5,217.5,5000,"2014-01-03","TRUS"
217.5,217.5,217.5,217.5,5000,"2014-01-06","TRUS"
217.5,217.5,217.5,217.5,5000,"2014-01-07","TRUS"
217.5,217.5,217.5,217.5,5000,"2014-01-08","TRUS"
217.5,217.5,217.5,217.5,5000,"2014-01-09","TRUS"
217.5,217.5,217.5,217.5,5000,"2014-01-10","TRUS"
217.5,217.5,217.5,217.5,5000,"2014-01-13","TRUS"
217.5,217.5,217.5,217.5,5000,"2014-01-15","TRUS"
217.5,217.5,217.5,217.5,5000,"2014-01-16","TRUS"
217.5,217.5,217.5,217.5,25000,"2014-01-17","TRUS"
217.5,217.5,217.5,217.5,0,"2014-01-20","TRUS"
217.5,217.5,217.5,217.5,0,"2014-01-21","TRUS"
217.5,217.5,217.5,217.5,10000,"2014-01-22","TRUS"
217.5,217.5,217.5,217.5,0,"2014-01-23","TRUS"
217.5,217.5,217.5,217.5,0,"2014-01-24","TRUS"
215,215,212.5,212.5,490000,"2014-01-27","TRUS"
212.5,212.5,212.5,212.5,2e+05,"2014-01-28","TRUS"
212.5,212.5,212.5,212.5,20000,"2014-01-29","TRUS"
210,210,210,210,3000,"2014-01-30","TRUS"
210,210,210,210,0,"2014-02-03","TRUS"
210,210,210,210,0,"2014-02-04","TRUS"
210,210,210,210,0,"2014-02-05","TRUS"
210,210,210,210,0,"2014-02-06","TRUS"
210,210,210,210,0,"2014-02-07","TRUS"
212.5,212.5,212.5,212.5,7000,"2014-02-10","TRUS"
212.5,212.5,212.5,212.5,0,"2014-02-11","TRUS"
212.5,212.5,212.5,212.5,1000,"2014-02-12","TRUS"
212.5,212.5,212.5,212.5,54000,"2014-02-13","TRUS"
212.5,212.5,212.5,212.5,0,"2014-02-14","TRUS"
212.5,212.5,212.5,212.5,0,"2014-02-17","TRUS"
212.5,212.5,212.5,212.5,0,"2014-02-18","TRUS"
212.5,212.5,211,211,5e+05,"2014-02-19","TRUS"
225,225,211,211,400,"2014-02-20","TRUS"
211,211,211,211,0,"2014-02-21","TRUS"
211,211,211,211,0,"2014-02-24","TRUS"
211,211,211,211,0,"2014-02-25","TRUS"
211,211,210.5,210.5,160000,"2014-02-26","TRUS"
210.5,210.5,210.5,210.5,10000,"2014-02-27","TRUS"
210.5,210.5,210.5,210.5,0,"2014-02-28","TRUS"
210.5,210.5,210.5,210.5,10000,"2014-03-03","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-04","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-05","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-06","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-07","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-10","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-11","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-12","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-13","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-14","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-17","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-18","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-19","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-20","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-21","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-24","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-25","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-26","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-27","TRUS"
210.5,210.5,210.5,210.5,0,"2014-03-28","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-01","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-02","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-03","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-04","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-07","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-08","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-09","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-10","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-11","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-14","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-15","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-16","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-17","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-21","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-22","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-23","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-24","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-25","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-28","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-29","TRUS"
210.5,210.5,210.5,210.5,0,"2014-04-30","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-02","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-05","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-06","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-07","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-08","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-09","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-12","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-13","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-14","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-16","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-19","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-20","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-21","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-22","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-23","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-26","TRUS"
210.5,210.5,210.5,210.5,0,"2014-05-28","TRUS"
210.5,210.5,210.5,210.5,71000,"2014-05-30","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-02","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-03","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-04","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-05","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-06","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-09","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-10","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-11","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-12","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-13","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-16","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-17","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-18","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-19","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-20","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-23","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-24","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-25","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-26","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-27","TRUS"
210.5,210.5,210.5,210.5,0,"2014-06-30","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-01","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-02","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-03","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-04","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-07","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-08","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-09","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-10","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-11","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-14","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-15","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-16","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-17","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-18","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-21","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-22","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-23","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-24","TRUS"
210.5,210.5,210.5,210.5,0,"2014-07-25","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-04","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-05","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-06","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-07","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-08","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-11","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-12","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-13","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-14","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-15","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-18","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-19","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-20","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-21","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-22","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-25","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-26","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-27","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-28","TRUS"
210.5,210.5,210.5,210.5,0,"2014-08-29","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-01","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-02","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-03","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-04","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-05","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-08","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-09","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-10","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-11","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-12","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-15","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-16","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-17","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-18","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-19","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-22","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-23","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-24","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-25","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-26","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-29","TRUS"
210.5,210.5,210.5,210.5,0,"2014-09-30","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-01","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-02","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-03","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-06","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-07","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-08","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-09","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-10","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-13","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-14","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-15","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-16","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-17","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-20","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-21","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-22","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-23","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-24","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-27","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-28","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-29","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-30","TRUS"
210.5,210.5,210.5,210.5,0,"2014-10-31","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-03","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-04","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-05","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-06","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-07","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-10","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-11","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-12","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-13","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-14","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-17","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-18","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-19","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-20","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-21","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-24","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-25","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-26","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-27","TRUS"
210.5,210.5,210.5,210.5,0,"2014-11-28","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-01","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-02","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-03","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-04","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-05","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-08","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-09","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-10","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-11","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-12","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-15","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-16","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-17","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-18","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-19","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-22","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-23","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-24","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-29","TRUS"
210.5,210.5,210.5,210.5,0,"2014-12-30","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-02","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-05","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-06","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-07","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-08","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-09","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-12","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-13","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-14","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-15","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-16","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-19","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-20","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-21","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-22","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-23","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-26","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-27","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-28","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-29","TRUS"
210.5,210.5,210.5,210.5,0,"2015-01-30","TRUS"
210.5,210.5,210.5,210.5,0,"2015-02-02","TRUS"
210.5,210.5,210.5,210.5,0,"2015-02-03","TRUS"
210.5,210.5,210.5,210.5,0,"2015-02-04","TRUS"
210.5,210.5,210.5,210.5,0,"2015-02-05","TRUS"
210.5,210.5,210.5,210.5,0,"2015-02-06","TRUS"
205,205,205,205,5000,"2015-02-09","TRUS"
205,205,205,205,0,"2015-02-10","TRUS"
205,205,205,205,0,"2015-02-11","TRUS"
205,205,205,205,0,"2015-02-12","TRUS"
205,205,205,205,0,"2015-02-13","TRUS"
205,205,205,205,0,"2015-02-16","TRUS"
205,205,205,205,0,"2015-02-17","TRUS"
200,200,200,200,10000,"2015-02-18","TRUS"
200,200,200,200,0,"2015-02-20","TRUS"
200,200,200,200,0,"2015-02-23","TRUS"
200,200,200,200,0,"2015-02-24","TRUS"
200,200,200,200,0,"2015-02-25","TRUS"
200,200,200,200,0,"2015-02-26","TRUS"
200,200,200,200,0,"2015-02-27","TRUS"
200,200,200,200,0,"2015-03-02","TRUS"
200,200,200,200,0,"2015-03-03","TRUS"
200,200,200,200,1000,"2015-03-04","TRUS"
200,200,200,200,0,"2015-03-05","TRUS"
200,200,200,200,0,"2015-03-06","TRUS"
200,200,200,200,0,"2015-03-09","TRUS"
200,200,200,200,0,"2015-03-10","TRUS"
200,200,200,200,0,"2015-03-11","TRUS"
200,200,200,200,0,"2015-03-12","TRUS"
200,200,200,200,0,"2015-03-13","TRUS"
200,200,200,200,0,"2015-03-16","TRUS"
200,200,200,200,0,"2015-03-17","TRUS"
200,200,200,200,0,"2015-03-18","TRUS"
200,200,200,200,0,"2015-03-19","TRUS"
200,200,200,200,0,"2015-03-20","TRUS"
200,200,200,200,0,"2015-03-23","TRUS"
200,200,200,200,0,"2015-03-24","TRUS"
200,200,200,200,0,"2015-03-25","TRUS"
200,200,200,200,0,"2015-03-26","TRUS"
200,200,200,200,0,"2015-03-27","TRUS"
200,200,200,200,0,"2015-03-30","TRUS"
200,200,200,200,0,"2015-03-31","TRUS"
200,200,200,200,0,"2015-04-01","TRUS"
200,200,200,200,0,"2015-04-02","TRUS"
200,200,200,200,0,"2015-04-06","TRUS"
200,200,200,200,0,"2015-04-07","TRUS"
200,200,200,200,0,"2015-04-08","TRUS"
200,200,200,200,0,"2015-04-09","TRUS"
200,200,200,200,0,"2015-04-10","TRUS"
200,200,200,200,0,"2015-04-13","TRUS"
200,200,200,200,0,"2015-04-14","TRUS"
200,200,200,200,0,"2015-04-15","TRUS"
200,200,200,200,0,"2015-04-16","TRUS"
200,200,200,200,0,"2015-04-17","TRUS"
200,200,200,200,0,"2015-04-20","TRUS"
200,200,200,200,0,"2015-04-21","TRUS"
200,200,200,200,0,"2015-04-22","TRUS"
200,200,200,200,0,"2015-04-23","TRUS"
200,200,200,200,0,"2015-04-24","TRUS"
200,200,200,200,0,"2015-04-27","TRUS"
200,200,200,200,0,"2015-04-28","TRUS"
200,200,200,200,0,"2015-04-29","TRUS"
200,200,200,200,0,"2015-04-30","TRUS"
200,200,200,200,0,"2015-05-04","TRUS"
200,200,200,200,0,"2015-05-05","TRUS"
200,200,200,200,0,"2015-05-06","TRUS"
200,200,200,200,0,"2015-05-07","TRUS"
200,200,200,200,0,"2015-05-08","TRUS"
200,200,200,200,0,"2015-05-11","TRUS"
200,200,200,200,0,"2015-05-12","TRUS"
200,200,200,200,0,"2015-05-13","TRUS"
200,200,200,200,0,"2015-05-15","TRUS"
200,200,200,200,0,"2015-05-18","TRUS"
200,200,200,200,0,"2015-05-19","TRUS"
200,200,200,200,0,"2015-05-20","TRUS"
200,200,200,200,0,"2015-05-21","TRUS"
200,200,200,200,0,"2015-05-22","TRUS"
200,200,200,200,0,"2015-05-25","TRUS"
200,200,200,200,0,"2015-05-26","TRUS"
200,200,200,200,0,"2015-05-27","TRUS"
200,200,200,200,0,"2015-05-28","TRUS"
200,200,200,200,4000,"2015-05-29","TRUS"
200,200,200,200,0,"2015-06-01","TRUS"
200,200,200,200,0,"2015-06-03","TRUS"
200,200,200,200,0,"2015-06-04","TRUS"
200,200,200,200,0,"2015-06-05","TRUS"
200,200,200,200,0,"2015-06-08","TRUS"
200,200,200,200,0,"2015-06-09","TRUS"
198,198,198,198,1000,"2015-06-10","TRUS"
198,198,198,198,0,"2015-06-11","TRUS"
198,198,198,198,0,"2015-06-12","TRUS"
198,198,198,198,0,"2015-06-15","TRUS"
198,198,198,198,0,"2015-06-16","TRUS"
198,198,198,198,0,"2015-06-17","TRUS"
198,198,198,198,0,"2015-06-18","TRUS"
198.5,198.5,198.5,198.5,1000,"2015-06-19","TRUS"
198.5,198.5,198.5,198.5,0,"2015-06-22","TRUS"
198.5,198.5,198.5,198.5,0,"2015-06-23","TRUS"
198.5,198.5,198.5,198.5,0,"2015-06-24","TRUS"
198.5,198.5,198.5,198.5,0,"2015-06-25","TRUS"
198.5,198.5,198.5,198.5,0,"2015-06-26","TRUS"
198.5,198.5,198.5,198.5,0,"2015-06-29","TRUS"
198.5,198.5,198.5,198.5,0,"2015-06-30","TRUS"
198.5,198.5,198.5,198.5,0,"2015-07-01","TRUS"
198.5,198.5,198.5,198.5,0,"2015-07-02","TRUS"
198.5,198.5,198.5,198.5,0,"2015-07-03","TRUS"
198.5,198.5,198.5,198.5,0,"2015-07-06","TRUS"
198.5,198.5,198.5,198.5,0,"2015-07-07","TRUS"
200,200,200,200,600,"2015-07-08","TRUS"
200,200,200,200,0,"2015-07-09","TRUS"
200,200,200,200,0,"2015-07-10","TRUS"
200,200,200,200,0,"2015-07-13","TRUS"
200,200,200,200,0,"2015-07-14","TRUS"
200,200,200,200,0,"2015-07-15","TRUS"
200,200,200,200,0,"2015-07-22","TRUS"
200,200,200,200,0,"2015-07-23","TRUS"
200,200,200,200,0,"2015-07-24","TRUS"
200,200,200,200,0,"2015-07-27","TRUS"
200,200,200,200,0,"2015-07-28","TRUS"
200,200,200,200,0,"2015-07-29","TRUS"
200,200,200,200,0,"2015-07-30","TRUS"
200,200,200,200,0,"2015-07-31","TRUS"
200,200,200,200,0,"2015-08-03","TRUS"
200,200,200,200,0,"2015-08-04","TRUS"
200,200,200,200,0,"2015-08-05","TRUS"
200,200,200,200,0,"2015-08-06","TRUS"
200,200,200,200,0,"2015-08-07","TRUS"
200,200,200,200,0,"2015-08-10","TRUS"
200,200,200,200,0,"2015-08-11","TRUS"
200,200,200,200,0,"2015-08-12","TRUS"
200,200,200,200,0,"2015-08-13","TRUS"
200,200,200,200,0,"2015-08-14","TRUS"
200,200,200,200,0,"2015-08-18","TRUS"
200,200,200,200,0,"2015-08-19","TRUS"
200,200,200,200,0,"2015-08-20","TRUS"
200,200,200,200,0,"2015-08-21","TRUS"
200,200,200,200,0,"2015-08-24","TRUS"
200,200,200,200,0,"2015-08-25","TRUS"
200,200,200,200,0,"2015-08-26","TRUS"
200,200,200,200,0,"2015-08-27","TRUS"
200,200,200,200,0,"2015-08-28","TRUS"
200,200,200,200,0,"2015-08-31","TRUS"
200,200,200,200,0,"2015-09-01","TRUS"
200,200,200,200,0,"2015-09-02","TRUS"
200,200,200,200,0,"2015-09-03","TRUS"
200,200,200,200,0,"2015-09-04","TRUS"
200,200,200,200,0,"2015-09-07","TRUS"
200,200,200,200,0,"2015-09-08","TRUS"
200,200,200,200,0,"2015-09-09","TRUS"
200,200,200,200,0,"2015-09-10","TRUS"
200,200,200,200,0,"2015-09-11","TRUS"
200,200,200,200,0,"2015-09-14","TRUS"
200,200,200,200,0,"2015-09-15","TRUS"
200,200,200,200,0,"2015-09-16","TRUS"
200,200,200,200,0,"2015-09-17","TRUS"
200,200,200,200,0,"2015-09-18","TRUS"
200,200,200,200,0,"2015-09-21","TRUS"
200,200,200,200,0,"2015-09-22","TRUS"
200,200,200,200,0,"2015-09-23","TRUS"
200,200,200,200,0,"2015-09-25","TRUS"
200,200,200,200,0,"2015-09-28","TRUS"
200,200,200,200,0,"2015-09-29","TRUS"
199,199,199,199,200,"2015-09-30","TRUS"
199,199,199,199,0,"2015-10-01","TRUS"
199,199,199,199,0,"2015-10-02","TRUS"
199,199,199,199,0,"2015-10-05","TRUS"
199,199,199,199,0,"2015-10-06","TRUS"
199,199,199,199,0,"2015-10-07","TRUS"
199,199,199,199,0,"2015-10-08","TRUS"
199,199,199,199,0,"2015-10-09","TRUS"
199,199,199,199,0,"2015-10-12","TRUS"
200,200,200,200,300,"2015-10-13","TRUS"
200,200,200,200,200,"2015-10-15","TRUS"
200,200,200,200,200,"2015-10-16","TRUS"
200,200,200,200,0,"2015-10-19","TRUS"
200,200,200,200,0,"2015-10-20","TRUS"
200,200,200,200,0,"2015-10-21","TRUS"
200,200,200,200,0,"2015-10-22","TRUS"
200,200,200,200,0,"2015-10-23","TRUS"
200,200,200,200,0,"2015-10-26","TRUS"
200,200,200,200,0,"2015-10-27","TRUS"
200,200,200,200,2200,"2015-10-28","TRUS"
200,200,199,199,400,"2015-10-29","TRUS"
195,195,195,195,200,"2015-10-30","TRUS"
195,195,195,195,0,"2015-11-02","TRUS"
195,195,195,195,0,"2015-11-03","TRUS"
195,195,195,195,0,"2015-11-04","TRUS"
195,195,195,195,0,"2015-11-05","TRUS"
195,195,195,195,200,"2015-11-06","TRUS"
195,195,195,195,0,"2015-11-09","TRUS"
195,195,195,195,0,"2015-11-10","TRUS"
195,195,195,195,0,"2015-11-11","TRUS"
195,195,195,195,0,"2015-11-12","TRUS"
195,195,195,195,0,"2015-11-13","TRUS"
195,195,195,195,0,"2015-11-16","TRUS"
195,195,195,195,0,"2015-11-17","TRUS"
195,195,195,195,0,"2015-11-18","TRUS"
195,195,195,195,4000,"2015-11-19","TRUS"
195,195,195,195,0,"2015-11-20","TRUS"
195,195,195,195,0,"2015-11-23","TRUS"
195,195,195,195,800,"2015-11-24","TRUS"
195,195,195,195,200,"2015-11-25","TRUS"
195,195,195,195,0,"2015-11-26","TRUS"
195,195,195,195,0,"2015-11-27","TRUS"
195,195,195,195,0,"2015-11-30","TRUS"
195,195,195,195,0,"2015-12-01","TRUS"
195,195,195,195,0,"2015-12-02","TRUS"
195,195,195,195,0,"2015-12-03","TRUS"
195,195,195,195,0,"2015-12-04","TRUS"
195,195,195,195,0,"2015-12-07","TRUS"
195,195,195,195,0,"2015-12-08","TRUS"
195,195,195,195,0,"2015-12-09","TRUS"
195,195,195,195,3000,"2015-12-10","TRUS"
195,195,195,195,1000,"2015-12-11","TRUS"
195,195,195,195,1000,"2015-12-14","TRUS"
193,195,193,195,2000,"2015-12-15","TRUS"
195,195,195,195,1000,"2015-12-16","TRUS"
195,195,195,195,1500,"2015-12-17","TRUS"
195,195,195,195,0,"2015-12-18","TRUS"
195,195,195,195,1000,"2015-12-21","TRUS"
195,195,195,195,0,"2015-12-22","TRUS"
200,202,200,202,1800,"2015-12-23","TRUS"
202,202,202,202,0,"2015-12-28","TRUS"
202,202,202,202,0,"2015-12-29","TRUS"
195,198,190,198,3000,"2015-12-30","TRUS"
198,198,198,198,0,"2016-01-04","TRUS"
198,198,195,195,600,"2016-01-05","TRUS"
195,195,195,195,1500,"2016-01-06","TRUS"
195,198,195,198,600,"2016-01-07","TRUS"
195,198,195,198,700,"2016-01-08","TRUS"
198,198,198,198,0,"2016-01-11","TRUS"
198,198,198,198,0,"2016-01-12","TRUS"
195,198,193,193,3800,"2016-01-13","TRUS"
195,196,193,196,5700,"2016-01-14","TRUS"
196,196,196,196,0,"2016-01-15","TRUS"
196,196,196,196,0,"2016-01-18","TRUS"
196,196,196,196,600,"2016-01-19","TRUS"
196,196,196,196,0,"2016-01-20","TRUS"
196,196,196,196,0,"2016-01-21","TRUS"
196,196,195,196,6000,"2016-01-22","TRUS"
196,196,196,196,300,"2016-01-25","TRUS"
196,196,195,195,9300,"2016-01-26","TRUS"
195,196,195,195,4000,"2016-01-27","TRUS"
195,195,195,195,1000,"2016-01-28","TRUS"
195,195,195,195,800,"2016-01-29","TRUS"
195,195,195,195,0,"2016-02-01","TRUS"
193,197,193,196,2300,"2016-02-02","TRUS"
196,196,196,196,0,"2016-02-03","TRUS"
197,197,195,195,2200,"2016-02-04","TRUS"
195,195,195,195,400,"2016-02-05","TRUS"
195,195,195,195,100,"2016-02-09","TRUS"
195,195,195,195,0,"2016-02-10","TRUS"
195,195,195,195,0,"2016-02-11","TRUS"
195,195,195,195,0,"2016-02-12","TRUS"
188,188,188,188,100,"2016-02-15","TRUS"
193,193,193,193,1200,"2016-02-16","TRUS"
193,195,193,193,1200,"2016-02-17","TRUS"
193,193,193,193,0,"2016-02-18","TRUS"
193,193,193,193,0,"2016-02-19","TRUS"
193,193,193,193,0,"2016-02-22","TRUS"
193,193,193,193,0,"2016-02-23","TRUS"
205,205,200,200,1500,"2016-02-24","TRUS"
200,200,194,195,30500,"2016-02-25","TRUS"
195,196,195,195,7200,"2016-02-26","TRUS"
195,195,195,195,80000,"2016-02-29","TRUS"
195,195,195,195,0,"2016-03-01","TRUS"
195,195,195,195,0,"2016-03-02","TRUS"
195,196,195,196,800,"2016-03-03","TRUS"
196,196,196,196,200,"2016-03-04","TRUS"
196,196,196,196,0,"2016-03-07","TRUS"
196,196,196,196,0,"2016-03-08","TRUS"
196,196,196,196,0,"2016-03-10","TRUS"
196,196,196,196,0,"2016-03-11","TRUS"
196,196,196,196,0,"2016-03-14","TRUS"
196,196,196,196,0,"2016-03-15","TRUS"
196,196,196,196,0,"2016-03-16","TRUS"
196,196,196,196,0,"2016-03-17","TRUS"
196,196,196,196,0,"2016-03-18","TRUS"
196,196,196,196,200,"2016-03-21","TRUS"
196,196,196,196,0,"2016-03-22","TRUS"
196,196,196,196,0,"2016-03-23","TRUS"
196,196,196,196,0,"2016-03-24","TRUS"
196,196,196,196,0,"2016-03-28","TRUS"
196,196,196,196,0,"2016-03-29","TRUS"
196,196,196,196,100,"2016-03-30","TRUS"
196,196,196,196,0,"2016-03-31","TRUS"
196,196,196,196,0,"2016-04-01","TRUS"
196,196,196,196,0,"2016-04-04","TRUS"
196,196,196,196,0,"2016-04-05","TRUS"
195,195,195,195,900,"2016-04-06","TRUS"
195,195,195,195,0,"2016-04-07","TRUS"
195,195,195,195,0,"2016-04-08","TRUS"
195,195,195,195,0,"2016-04-11","TRUS"
195,195,195,195,0,"2016-04-12","TRUS"
195,195,195,195,0,"2016-04-13","TRUS"
195,195,195,195,0,"2016-04-14","TRUS"
195,195,195,195,0,"2016-04-15","TRUS"
195,195,195,195,0,"2016-04-18","TRUS"
195,195,195,195,0,"2016-04-19","TRUS"
195,195,195,195,0,"2016-04-20","TRUS"
195,195,195,195,0,"2016-04-21","TRUS"
195,195,195,195,500,"2016-04-22","TRUS"
195,195,195,195,0,"2016-04-25","TRUS"
196,196,196,196,300,"2016-04-26","TRUS"
196,196,196,196,0,"2016-04-27","TRUS"
196,196,196,196,0,"2016-04-28","TRUS"
196,196,196,196,0,"2016-04-29","TRUS"
196,196,196,196,0,"2016-05-02","TRUS"
196,196,196,196,0,"2016-05-03","TRUS"
196,196,196,196,0,"2016-05-04","TRUS"
196,196,196,196,0,"2016-05-09","TRUS"
196,196,196,196,100,"2016-05-10","TRUS"
194,194,194,194,100,"2016-05-11","TRUS"
194,194,194,194,0,"2016-05-12","TRUS"
194,194,194,194,0,"2016-05-13","TRUS"
194,194,194,194,0,"2016-05-16","TRUS"
194,194,194,194,0,"2016-05-17","TRUS"
194,194,194,194,0,"2016-05-18","TRUS"
194,194,194,194,0,"2016-05-19","TRUS"
194,194,194,194,0,"2016-05-20","TRUS"
194,194,194,194,0,"2016-05-23","TRUS"
194,194,194,194,0,"2016-05-24","TRUS"
194,194,194,194,0,"2016-05-25","TRUS"
194,194,194,194,0,"2016-05-26","TRUS"
194,194,194,194,0,"2016-05-27","TRUS"
196,196,196,196,100,"2016-05-30","TRUS"
196,196,196,196,0,"2016-05-31","TRUS"
196,196,196,196,0,"2016-06-01","TRUS"
196,196,196,196,100,"2016-06-02","TRUS"
197,197,197,197,100,"2016-06-03","TRUS"
197,197,197,197,0,"2016-06-06","TRUS"
197,197,197,197,0,"2016-06-07","TRUS"
197,197,197,197,0,"2016-06-08","TRUS"
197,197,197,197,0,"2016-06-09","TRUS"
197,197,197,197,0,"2016-06-10","TRUS"
197,197,197,197,0,"2016-06-13","TRUS"
197,197,196,197,700,"2016-06-14","TRUS"
197,197,197,197,0,"2016-06-15","TRUS"
197,197,197,197,0,"2016-06-16","TRUS"
197,197,197,197,0,"2016-06-17","TRUS"
197,197,197,197,0,"2016-06-20","TRUS"
197,197,197,197,0,"2016-06-21","TRUS"
197,197,197,197,0,"2016-06-22","TRUS"
197,197,197,197,0,"2016-06-23","TRUS"
197,197,197,197,0,"2016-06-24","TRUS"
197,197,197,197,1000,"2016-06-27","TRUS"
197,197,197,197,0,"2016-06-28","TRUS"
197,197,197,197,0,"2016-06-29","TRUS"
197,197,197,197,0,"2016-06-30","TRUS"
197,197,197,197,0,"2016-07-01","TRUS"
197,197,197,197,0,"2016-07-11","TRUS"
197,197,197,197,0,"2016-07-12","TRUS"
197,197,197,197,0,"2016-07-13","TRUS"
197,197,197,197,0,"2016-07-14","TRUS"
197,197,197,197,0,"2016-07-15","TRUS"
197,200,197,200,400,"2016-07-18","TRUS"
200,200,200,200,0,"2016-07-19","TRUS"
200,200,200,200,0,"2016-07-20","TRUS"
200,200,200,200,0,"2016-07-21","TRUS"
200,200,200,200,0,"2016-07-22","TRUS"
200,200,200,200,0,"2016-07-25","TRUS"
200,200,200,200,0,"2016-07-26","TRUS"
200,200,200,200,0,"2016-07-27","TRUS"
200,200,200,200,0,"2016-07-28","TRUS"
200,200,200,200,0,"2016-07-29","TRUS"
200,200,200,200,0,"2016-08-01","TRUS"
200,200,200,200,0,"2016-08-02","TRUS"
200,200,200,200,0,"2016-08-03","TRUS"
200,200,200,200,0,"2016-08-04","TRUS"
200,200,200,200,0,"2016-08-05","TRUS"
200,200,200,200,0,"2016-08-08","TRUS"
200,200,200,200,0,"2016-08-09","TRUS"
200,200,200,200,0,"2016-08-10","TRUS"
200,200,200,200,0,"2016-08-11","TRUS"
200,200,200,200,0,"2016-08-12","TRUS"
200,200,200,200,0,"2016-08-15","TRUS"
200,200,200,200,0,"2016-08-16","TRUS"
200,200,200,200,0,"2016-08-18","TRUS"
200,200,200,200,0,"2016-08-19","TRUS"
200,200,200,200,0,"2016-08-22","TRUS"
200,200,200,200,0,"2016-08-23","TRUS"
200,200,200,200,0,"2016-08-24","TRUS"
200,200,200,200,0,"2016-08-25","TRUS"
200,200,200,200,0,"2016-08-26","TRUS"
200,200,200,200,0,"2016-08-29","TRUS"
200,200,200,200,800,"2016-08-30","TRUS"
200,200,200,200,0,"2016-08-31","TRUS"
200,200,200,200,0,"2016-09-01","TRUS"
200,200,200,200,0,"2016-09-02","TRUS"
200,200,200,200,0,"2016-09-05","TRUS"
200,200,200,200,0,"2016-09-06","TRUS"
200,200,200,200,0,"2016-09-07","TRUS"
200,200,200,200,0,"2016-09-08","TRUS"
200,200,200,200,0,"2016-09-09","TRUS"
200,200,200,200,0,"2016-09-13","TRUS"
200,200,200,200,0,"2016-09-14","TRUS"
200,200,200,200,0,"2016-09-15","TRUS"
200,200,200,200,0,"2016-09-16","TRUS"
200,200,200,200,0,"2016-09-19","TRUS"
200,200,200,200,500,"2016-09-20","TRUS"
200,200,200,200,0,"2016-09-21","TRUS"
200,200,200,200,0,"2016-09-22","TRUS"
200,200,200,200,0,"2016-09-23","TRUS"
200,200,200,200,200,"2016-09-26","TRUS"
200,200,200,200,0,"2016-09-27","TRUS"
200,200,200,200,0,"2016-09-28","TRUS"
200,200,200,200,0,"2016-09-29","TRUS"
200,200,200,200,0,"2016-09-30","TRUS"
200,200,200,200,0,"2016-10-03","TRUS"
200,200,200,200,0,"2016-10-04","TRUS"
200,200,200,200,0,"2016-10-05","TRUS"
200,200,200,200,0,"2016-10-06","TRUS"
200,200,200,200,0,"2016-10-07","TRUS"
200,200,200,200,0,"2016-10-10","TRUS"
200,200,200,200,0,"2016-10-11","TRUS"
200,200,200,200,0,"2016-10-12","TRUS"
200,200,200,200,0,"2016-10-13","TRUS"
200,200,200,200,0,"2016-10-14","TRUS"
200,200,200,200,0,"2016-10-17","TRUS"
200,200,200,200,0,"2016-10-18","TRUS"
200,200,200,200,0,"2016-10-19","TRUS"
200,200,200,200,0,"2016-10-20","TRUS"
200,200,200,200,0,"2016-10-21","TRUS"
200,200,200,200,0,"2016-10-24","TRUS"
200,200,200,200,0,"2016-10-25","TRUS"
200,200,200,200,0,"2016-10-26","TRUS"
200,200,200,200,0,"2016-10-27","TRUS"
200,200,200,200,0,"2016-10-28","TRUS"
200,200,200,200,0,"2016-10-31","TRUS"
200,200,200,200,0,"2016-11-01","TRUS"
200,200,200,200,0,"2016-11-02","TRUS"
200,200,200,200,0,"2016-11-03","TRUS"
200,200,200,200,0,"2016-11-04","TRUS"
200,200,200,200,0,"2016-11-07","TRUS"
200,200,200,200,0,"2016-11-08","TRUS"
200,200,200,200,0,"2016-11-09","TRUS"
200,200,200,200,0,"2016-11-10","TRUS"
200,200,200,200,0,"2016-11-11","TRUS"
200,200,200,200,0,"2016-11-14","TRUS"
200,200,200,200,470000,"2016-11-15","TRUS"
200,200,196,200,2e+05,"2016-11-16","TRUS"
200,202,200,202,3e+05,"2016-11-17","TRUS"
202,202,202,202,0,"2016-11-18","TRUS"
202,202,202,202,0,"2016-11-21","TRUS"
202,202,202,202,0,"2016-11-22","TRUS"
202,202,202,202,0,"2016-11-23","TRUS"
202,202,202,202,0,"2016-11-24","TRUS"
202,202,202,202,0,"2016-11-25","TRUS"
202,202,202,202,0,"2016-11-28","TRUS"
202,202,202,202,0,"2016-11-29","TRUS"
202,202,202,202,0,"2016-11-30","TRUS"
202,202,196,198,4650500,"2016-12-01","TRUS"
198,198,198,198,0,"2016-12-02","TRUS"
198,200,198,200,3600000,"2016-12-05","TRUS"
200,200,200,200,2021000,"2016-12-06","TRUS"
200,200,200,200,6500,"2016-12-07","TRUS"
200,200,200,200,0,"2016-12-08","TRUS"
200,200,200,200,0,"2016-12-09","TRUS"
200,200,192,192,200,"2016-12-13","TRUS"
192,192,192,192,0,"2016-12-14","TRUS"
192,192,192,192,0,"2016-12-15","TRUS"
192,192,192,192,0,"2016-12-16","TRUS"
192,192,192,192,0,"2016-12-19","TRUS"
192,192,192,192,0,"2016-12-20","TRUS"
192,192,192,192,0,"2016-12-21","TRUS"
192,192,192,192,0,"2016-12-22","TRUS"
192,192,192,192,0,"2016-12-23","TRUS"
192,192,192,192,0,"2016-12-27","TRUS"
192,192,192,192,0,"2016-12-28","TRUS"
192,192,192,192,300,"2016-12-29","TRUS"
192,192,192,192,0,"2016-12-30","TRUS"
192,192,192,192,0,"2017-01-02","TRUS"
192,192,192,192,0,"2017-01-03","TRUS"
192,192,192,192,0,"2017-01-04","TRUS"
192,192,192,192,0,"2017-01-05","TRUS"
192,192,192,192,0,"2017-01-06","TRUS"
192,192,192,192,0,"2017-01-09","TRUS"
192,192,192,192,0,"2017-01-10","TRUS"
192,192,192,192,0,"2017-01-11","TRUS"
192,192,192,192,0,"2017-01-12","TRUS"
192,192,192,192,0,"2017-01-13","TRUS"
192,192,192,192,0,"2017-01-16","TRUS"
192,192,192,192,0,"2017-01-17","TRUS"
192,192,192,192,0,"2017-01-18","TRUS"
192,192,192,192,0,"2017-01-19","TRUS"
192,192,192,192,0,"2017-01-20","TRUS"
192,192,192,192,0,"2017-01-23","TRUS"
192,192,192,192,0,"2017-01-24","TRUS"
192,192,192,192,0,"2017-01-25","TRUS"
192,192,192,192,0,"2017-01-26","TRUS"
192,192,192,192,0,"2017-01-27","TRUS"
192,192,192,192,0,"2017-01-30","TRUS"
192,192,192,192,0,"2017-01-31","TRUS"
192,192,192,192,0,"2017-02-01","TRUS"
192,192,192,192,0,"2017-02-02","TRUS"
192,192,192,192,0,"2017-02-03","TRUS"
192,192,192,192,0,"2017-02-06","TRUS"
192,192,192,192,0,"2017-02-07","TRUS"
192,192,192,192,0,"2017-02-08","TRUS"
192,192,192,192,0,"2017-02-09","TRUS"
192,192,192,192,0,"2017-02-10","TRUS"
192,192,192,192,0,"2017-02-13","TRUS"
192,192,192,192,0,"2017-02-14","TRUS"
192,192,192,192,0,"2017-02-15","TRUS"
192,192,192,192,0,"2017-02-16","TRUS"
192,192,192,192,0,"2017-02-17","TRUS"
192,192,192,192,0,"2017-02-20","TRUS"
192,192,192,192,0,"2017-02-21","TRUS"
192,192,192,192,0,"2017-02-22","TRUS"
192,192,192,192,0,"2017-02-23","TRUS"
192,192,192,192,0,"2017-02-24","TRUS"
192,192,192,192,0,"2017-02-27","TRUS"
192,192,192,192,0,"2017-02-28","TRUS"
192,192,192,192,0,"2017-03-01","TRUS"
192,192,192,192,0,"2017-03-02","TRUS"
192,192,192,192,0,"2017-03-03","TRUS"
192,192,192,192,0,"2017-03-06","TRUS"
182,182,182,182,200,"2017-03-07","TRUS"
182,182,182,182,0,"2017-03-08","TRUS"
182,182,182,182,0,"2017-03-09","TRUS"
182,182,182,182,0,"2017-03-10","TRUS"
182,182,182,182,0,"2017-03-13","TRUS"
182,182,182,182,0,"2017-03-14","TRUS"
182,182,182,182,0,"2017-03-15","TRUS"
182,182,182,182,0,"2017-03-16","TRUS"
182,182,182,182,0,"2017-03-17","TRUS"
182,182,182,182,0,"2017-03-20","TRUS"
182,182,182,182,0,"2017-03-21","TRUS"
182,182,182,182,0,"2017-03-22","TRUS"
182,182,182,182,0,"2017-03-23","TRUS"
182,182,182,182,0,"2017-03-24","TRUS"
182,182,182,182,0,"2017-03-27","TRUS"
182,182,182,182,0,"2017-03-29","TRUS"
182,182,182,182,0,"2017-03-30","TRUS"
182,182,182,182,0,"2017-03-31","TRUS"
182,182,182,182,0,"2017-04-03","TRUS"
182,182,182,182,0,"2017-04-04","TRUS"
182,182,182,182,0,"2017-04-05","TRUS"
182,182,182,182,0,"2017-04-06","TRUS"
182,182,182,182,0,"2017-04-07","TRUS"
182,182,182,182,0,"2017-04-10","TRUS"
182,182,182,182,0,"2017-04-11","TRUS"
200,200,200,200,400,"2017-04-12","TRUS"
200,200,200,200,0,"2017-04-13","TRUS"
200,200,200,200,0,"2017-04-17","TRUS"
200,200,200,200,0,"2017-04-18","TRUS"
200,200,200,200,0,"2017-04-19","TRUS"
200,200,200,200,0,"2017-04-20","TRUS"
200,200,200,200,100,"2017-04-21","TRUS"
200,200,200,200,0,"2017-04-25","TRUS"
200,200,200,200,0,"2017-04-26","TRUS"
200,200,200,200,0,"2017-04-27","TRUS"
200,200,200,200,0,"2017-04-28","TRUS"
200,200,200,200,0,"2017-05-02","TRUS"
200,200,200,200,0,"2017-05-03","TRUS"
200,200,200,200,0,"2017-05-04","TRUS"
200,200,200,200,0,"2017-05-05","TRUS"
195,195,195,195,500,"2017-05-08","TRUS"
195,195,195,195,0,"2017-05-09","TRUS"
195,195,195,195,0,"2017-05-10","TRUS"
195,195,195,195,0,"2017-05-12","TRUS"
195,195,195,195,0,"2017-05-15","TRUS"
195,195,195,195,0,"2017-05-16","TRUS"
195,195,195,195,0,"2017-05-17","TRUS"
195,195,195,195,0,"2017-05-18","TRUS"
195,195,195,195,0,"2017-05-19","TRUS"
195,195,195,195,0,"2017-05-22","TRUS"
195,195,195,195,0,"2017-05-23","TRUS"
195,195,195,195,0,"2017-05-24","TRUS"
195,195,195,195,0,"2017-05-26","TRUS"
195,195,195,195,0,"2017-05-29","TRUS"
195,195,195,195,0,"2017-05-30","TRUS"
195,195,195,195,0,"2017-05-31","TRUS"
195,195,195,195,0,"2017-06-01","TRUS"
195,195,195,195,0,"2017-06-02","TRUS"
195,195,195,195,0,"2017-06-05","TRUS"
195,195,195,195,0,"2017-06-06","TRUS"
195,195,195,195,0,"2017-06-07","TRUS"
195,195,195,195,0,"2017-06-08","TRUS"
195,195,195,195,0,"2017-06-09","TRUS"
195,195,195,195,0,"2017-06-12","TRUS"
195,195,195,195,0,"2017-06-13","TRUS"
193,195,193,195,200,"2017-06-14","TRUS"
195,195,195,195,0,"2017-06-15","TRUS"
195,195,195,195,0,"2017-06-16","TRUS"
195,195,195,195,0,"2017-06-19","TRUS"
195,195,195,195,0,"2017-06-20","TRUS"
195,195,195,195,0,"2017-06-21","TRUS"
195,195,195,195,0,"2017-06-22","TRUS"
195,195,195,195,0,"2017-06-23","TRUS"
195,195,195,195,0,"2017-06-26","TRUS"
195,195,195,195,0,"2017-06-27","TRUS"
195,195,195,195,0,"2017-06-28","TRUS"
195,195,195,195,0,"2017-06-29","TRUS"
195,195,195,195,0,"2017-06-30","TRUS"
195,195,195,195,0,"2017-07-03","TRUS"
195,195,195,195,0,"2017-07-04","TRUS"
195,195,195,195,0,"2017-07-05","TRUS"
195,195,195,195,0,"2017-07-06","TRUS"
195,195,195,195,0,"2017-07-07","TRUS"
195,195,195,195,0,"2017-07-10","TRUS"
195,195,195,195,0,"2017-07-11","TRUS"
195,195,195,195,0,"2017-07-12","TRUS"
195,195,195,195,0,"2017-07-13","TRUS"
195,195,195,195,0,"2017-07-14","TRUS"
195,195,195,195,0,"2017-07-17","TRUS"
195,195,195,195,0,"2017-07-18","TRUS"
195,195,195,195,0,"2017-07-19","TRUS"
195,195,195,195,0,"2017-07-20","TRUS"
195,195,195,195,0,"2017-07-21","TRUS"
195,195,195,195,0,"2017-07-24","TRUS"
195,195,195,195,0,"2017-07-25","TRUS"
195,195,195,195,0,"2017-07-26","TRUS"
195,195,195,195,0,"2017-07-27","TRUS"
195,195,195,195,0,"2017-07-28","TRUS"
195,195,195,195,0,"2017-07-31","TRUS"
195,195,195,195,0,"2017-08-01","TRUS"
195,195,195,195,0,"2017-08-02","TRUS"
195,195,195,195,0,"2017-08-03","TRUS"
195,195,195,195,0,"2017-08-04","TRUS"
195,195,195,195,0,"2017-08-07","TRUS"
195,195,195,195,0,"2017-08-08","TRUS"
195,195,195,195,0,"2017-08-09","TRUS"
195,195,195,195,0,"2017-08-10","TRUS"
195,195,195,195,0,"2017-08-11","TRUS"
195,195,195,195,0,"2017-08-14","TRUS"
195,195,195,195,0,"2017-08-15","TRUS"
195,195,195,195,0,"2017-08-16","TRUS"
195,195,195,195,0,"2017-08-17","TRUS"
195,195,195,195,0,"2017-08-18","TRUS"
195,195,195,195,0,"2017-08-21","TRUS"
195,195,195,195,0,"2017-08-22","TRUS"
195,195,195,195,0,"2017-08-23","TRUS"
195,195,195,195,0,"2017-08-24","TRUS"
195,195,195,195,0,"2017-08-25","TRUS"
195,195,195,195,0,"2017-08-28","TRUS"
195,195,195,195,0,"2017-08-29","TRUS"
195,195,195,195,0,"2017-08-30","TRUS"
195,195,195,195,0,"2017-08-31","TRUS"
195,195,195,195,0,"2017-09-01","TRUS"
193,193,193,193,200,"2017-09-04","TRUS"
193,193,193,193,0,"2017-09-05","TRUS"
193,193,193,193,0,"2017-09-06","TRUS"
193,193,193,193,0,"2017-09-07","TRUS"
193,193,193,193,0,"2017-09-08","TRUS"
193,193,193,193,0,"2017-09-11","TRUS"
193,193,193,193,0,"2017-09-12","TRUS"
193,193,193,193,0,"2017-09-13","TRUS"
193,193,193,193,0,"2017-09-14","TRUS"
193,193,193,193,0,"2017-09-15","TRUS"
193,193,193,193,0,"2017-09-18","TRUS"
193,193,193,193,0,"2017-09-19","TRUS"
193,193,193,193,0,"2017-09-20","TRUS"
193,193,193,193,0,"2017-09-21","TRUS"
193,193,193,193,0,"2017-09-22","TRUS"
193,193,193,193,0,"2017-09-25","TRUS"
193,193,193,193,0,"2017-09-26","TRUS"
193,193,193,193,0,"2017-09-27","TRUS"
193,193,193,193,0,"2017-09-28","TRUS"
193,193,193,193,0,"2017-09-29","TRUS"
193,193,193,193,0,"2017-10-02","TRUS"
193,193,193,193,0,"2017-10-03","TRUS"
193,193,193,193,0,"2017-10-04","TRUS"
193,193,193,193,0,"2017-10-05","TRUS"
190,193,190,193,700,"2017-10-06","TRUS"
193,193,193,193,0,"2017-10-09","TRUS"
192,192,192,192,100,"2017-10-10","TRUS"
192,192,192,192,0,"2017-10-11","TRUS"
192,192,192,192,0,"2017-10-12","TRUS"
192,192,192,192,0,"2017-10-13","TRUS"
192,192,192,192,0,"2017-10-16","TRUS"
192,195,192,195,700,"2017-10-17","TRUS"
195,195,195,195,0,"2017-10-18","TRUS"
195,195,195,195,0,"2017-10-19","TRUS"
127,127,127,127,100,"2017-10-20","TRUS"
132,132,132,132,100,"2017-10-23","TRUS"
132,132,132,132,0,"2017-10-24","TRUS"
132,132,132,132,0,"2017-10-25","TRUS"
132,132,132,132,0,"2017-10-26","TRUS"
132,132,132,132,0,"2017-10-27","TRUS"
134,134,134,134,200,"2017-10-30","TRUS"
134,134,134,134,0,"2017-10-31","TRUS"
134,134,134,134,0,"2017-11-01","TRUS"
134,134,134,134,0,"2017-11-02","TRUS"
134,134,134,134,0,"2017-11-03","TRUS"
134,134,134,134,0,"2017-11-06","TRUS"
134,134,134,134,0,"2017-11-07","TRUS"
134,134,134,134,0,"2017-11-08","TRUS"
134,134,134,134,0,"2017-11-09","TRUS"
134,134,134,134,0,"2017-11-10","TRUS"
134,134,134,134,0,"2017-11-13","TRUS"
134,134,134,134,0,"2017-11-14","TRUS"
134,134,134,134,0,"2017-11-15","TRUS"
134,134,134,134,0,"2017-11-16","TRUS"
134,134,134,134,0,"2017-11-17","TRUS"
134,134,134,134,0,"2017-11-20","TRUS"
134,134,134,134,0,"2017-11-21","TRUS"
134,134,134,134,0,"2017-11-22","TRUS"
131,131,131,131,300,"2017-11-23","TRUS"
131,131,131,131,0,"2017-11-24","TRUS"
127,127,127,127,700,"2017-11-27","TRUS"
138,138,138,138,100,"2017-11-28","TRUS"
138,138,138,138,0,"2017-11-29","TRUS"
139,139,139,139,400,"2017-11-30","TRUS"
139,139,139,139,0,"2017-12-01","TRUS"
139,139,139,139,0,"2017-12-04","TRUS"
139,139,139,139,0,"2017-12-05","TRUS"
139,139,139,139,0,"2017-12-06","TRUS"
139,139,139,139,0,"2017-12-07","TRUS"
139,139,139,139,0,"2017-12-08","TRUS"
139,139,139,139,0,"2017-12-11","TRUS"
139,139,139,139,0,"2017-12-12","TRUS"
139,139,139,139,0,"2017-12-13","TRUS"
158,159,155,155,600,"2017-12-14","TRUS"
155,155,155,155,0,"2017-12-15","TRUS"
155,155,155,155,0,"2017-12-18","TRUS"
155,155,155,155,0,"2017-12-19","TRUS"
155,155,155,155,0,"2017-12-20","TRUS"
155,155,155,155,0,"2017-12-21","TRUS"
155,155,155,155,100,"2017-12-22","TRUS"
155,155,155,155,0,"2017-12-25","TRUS"
155,155,155,155,0,"2017-12-26","TRUS"
155,155,155,155,0,"2017-12-27","TRUS"
126,130,126,130,200,"2017-12-28","TRUS"
130,130,130,130,0,"2017-12-29","TRUS"
130,130,130,130,0,"2018-01-01","TRUS"
130,130,130,130,0,"2018-01-02","TRUS"
130,130,130,130,0,"2018-01-03","TRUS"
130,130,130,130,0,"2018-01-04","TRUS"
130,130,130,130,0,"2018-01-05","TRUS"
131,131,131,131,200,"2018-01-08","TRUS"
131,131,131,131,0,"2018-01-09","TRUS"
131,131,131,131,0,"2018-01-10","TRUS"
131,131,131,131,0,"2018-01-11","TRUS"
130,130,130,130,200,"2018-01-12","TRUS"
130,130,130,130,200,"2018-01-15","TRUS"
130,130,130,130,0,"2018-01-16","TRUS"
130,130,130,130,0,"2018-01-17","TRUS"
130,130,130,130,0,"2018-01-18","TRUS"
136,136,136,136,100,"2018-01-19","TRUS"
136,136,136,136,0,"2018-01-22","TRUS"
136,136,136,136,0,"2018-01-23","TRUS"
136,136,136,136,0,"2018-01-24","TRUS"
136,136,136,136,0,"2018-01-25","TRUS"
136,136,136,136,0,"2018-01-26","TRUS"
136,136,136,136,0,"2018-01-29","TRUS"
136,136,136,136,0,"2018-01-30","TRUS"
136,136,136,136,0,"2018-01-31","TRUS"
136,136,136,136,0,"2018-02-01","TRUS"
136,136,136,136,0,"2018-02-02","TRUS"
136,136,136,136,0,"2018-02-05","TRUS"
183,183,183,183,1700,"2018-02-06","TRUS"
185,246,185,242,1170000,"2018-02-07","TRUS"
262,280,244,264,341800,"2018-02-08","TRUS"
272,280,242,260,10100,"2018-02-09","TRUS"
260,324,260,322,16000,"2018-02-12","TRUS"
318,378,260,288,18400,"2018-02-13","TRUS"
308,348,286,346,188500,"2018-02-14","TRUS"
340,340,290,290,200,"2018-02-15","TRUS"
290,290,290,290,0,"2018-02-16","TRUS"
290,338,290,326,16700,"2018-02-19","TRUS"
326,350,300,300,8500,"2018-02-20","TRUS"
374,374,338,338,35200,"2018-02-21","TRUS"
338,350,338,338,13800,"2018-02-22","TRUS"
338,338,338,338,100,"2018-02-23","TRUS"
310,310,300,300,8800,"2018-02-26","TRUS"
300,300,230,240,485700,"2018-02-27","TRUS"
250,250,220,224,61700,"2018-02-28","TRUS"
240,240,240,240,100,"2018-03-01","TRUS"
240,240,240,240,0,"2018-03-02","TRUS"
240,240,240,240,1700,"2018-03-05","TRUS"
240,246,240,242,27200,"2018-03-06","TRUS"
242,242,238,238,200,"2018-03-07","TRUS"
242,242,181,230,2100,"2018-03-08","TRUS"
248,248,230,242,800,"2018-03-09","TRUS"
242,242,242,242,2800,"2018-03-12","TRUS"
242,242,242,242,0,"2018-03-13","TRUS"
242,242,242,242,0,"2018-03-14","TRUS"
242,242,242,242,0,"2018-03-15","TRUS"
222,222,222,222,400,"2018-03-16","TRUS"
222,222,222,222,0,"2018-03-19","TRUS"
222,222,222,222,0,"2018-03-20","TRUS"
222,222,222,222,0,"2018-03-21","TRUS"
222,222,222,222,0,"2018-03-22","TRUS"
222,222,222,222,100,"2018-03-23","TRUS"
222,222,222,222,0,"2018-03-26","TRUS"
222,222,222,222,0,"2018-03-27","TRUS"
167,224,167,224,3300,"2018-03-28","TRUS"
244,244,240,240,300,"2018-03-29","TRUS"
240,240,240,240,0,"2018-03-30","TRUS"
240,240,240,240,0,"2018-04-02","TRUS"
210,232,180,232,600,"2018-04-03","TRUS"
230,230,230,230,200,"2018-04-04","TRUS"
230,230,230,230,0,"2018-04-05","TRUS"
230,230,178,228,1200,"2018-04-06","TRUS"
228,228,228,228,100,"2018-04-09","TRUS"
228,228,228,228,0,"2018-04-10","TRUS"
228,244,228,244,1300,"2018-04-11","TRUS"
230,240,230,232,49700,"2018-04-12","TRUS"
232,232,232,232,0,"2018-04-13","TRUS"
232,232,232,232,0,"2018-04-16","TRUS"
232,232,232,232,0,"2018-04-17","TRUS"
248,268,196,250,38100,"2018-04-18","TRUS"
250,250,250,250,0,"2018-04-19","TRUS"
250,250,250,250,0,"2018-04-20","TRUS"
254,254,218,220,39700,"2018-04-23","TRUS"
240,240,234,236,5700,"2018-04-24","TRUS"
236,236,236,236,0,"2018-04-25","TRUS"
236,236,236,236,0,"2018-04-26","TRUS"
236,236,236,236,0,"2018-04-27","TRUS"
250,250,246,246,4500,"2018-04-30","TRUS"
246,246,246,246,0,"2018-05-01","TRUS"
246,246,230,230,2700,"2018-05-02","TRUS"
230,230,230,230,100,"2018-05-03","TRUS"
230,254,230,238,3100,"2018-05-04","TRUS"
228,228,212,218,28700,"2018-05-07","TRUS"
218,220,218,220,1400,"2018-05-08","TRUS"
222,272,220,222,1200,"2018-05-09","TRUS"
222,222,222,222,0,"2018-05-10","TRUS"
222,222,222,222,100,"2018-05-11","TRUS"
222,222,222,222,0,"2018-05-14","TRUS"
250,250,220,224,3000,"2018-05-15","TRUS"
246,246,224,226,600,"2018-05-16","TRUS"
224,224,224,224,1100,"2018-05-17","TRUS"
224,224,224,224,0,"2018-05-18","TRUS"
240,240,222,222,900,"2018-05-21","TRUS"
222,222,222,222,0,"2018-05-22","TRUS"
218,274,218,222,3700,"2018-05-23","TRUS"
222,222,222,222,0,"2018-05-24","TRUS"
238,238,210,218,1500,"2018-05-25","TRUS"
238,238,218,218,900,"2018-05-28","TRUS"
218,218,218,218,0,"2018-05-29","TRUS"
238,238,218,220,5000,"2018-05-30","TRUS"
220,220,220,220,0,"2018-05-31","TRUS"
220,220,220,220,0,"2018-06-01","TRUS"
182,222,182,222,200,"2018-06-04","TRUS"
238,238,208,208,300,"2018-06-05","TRUS"
222,222,204,222,800,"2018-06-06","TRUS"
202,218,202,218,5300,"2018-06-07","TRUS"
238,238,206,206,400,"2018-06-08","TRUS"
206,206,206,206,0,"2018-06-11","TRUS"
206,206,206,206,0,"2018-06-12","TRUS"
206,206,206,206,0,"2018-06-13","TRUS"
206,206,206,206,0,"2018-06-14","TRUS"
206,206,206,206,0,"2018-06-15","TRUS"
206,206,206,206,0,"2018-06-18","TRUS"
206,206,206,206,0,"2018-06-19","TRUS"
206,220,200,220,400,"2018-06-20","TRUS"
220,224,204,224,300,"2018-06-21","TRUS"
238,238,236,236,400,"2018-06-22","TRUS"
204,204,204,204,1500,"2018-06-25","TRUS"
204,224,204,224,5300,"2018-06-26","TRUS"
224,224,224,224,0,"2018-06-27","TRUS"
224,224,224,224,0,"2018-06-28","TRUS"
204,204,204,204,100,"2018-06-29","TRUS"
204,204,204,204,0,"2018-07-02","TRUS"
204,204,204,204,0,"2018-07-03","TRUS"
204,204,204,204,0,"2018-07-04","TRUS"
220,220,168,168,200,"2018-07-05","TRUS"
168,168,168,168,0,"2018-07-06","TRUS"
168,168,168,168,0,"2018-07-09","TRUS"
214,214,210,210,600,"2018-07-10","TRUS"
224,224,193,214,5100,"2018-07-11","TRUS"
212,220,212,212,1700,"2018-07-12","TRUS"
212,212,212,212,0,"2018-07-13","TRUS"
198,200,198,200,200,"2018-07-16","TRUS"
218,220,200,200,5300,"2018-07-17","TRUS"
200,200,188,188,1300,"2018-07-18","TRUS"
188,188,188,188,0,"2018-07-19","TRUS"
220,220,220,220,100,"2018-07-20","TRUS"
220,220,194,216,14700,"2018-07-23","TRUS"
216,216,214,214,200,"2018-07-24","TRUS"
191,191,188,189,9700,"2018-07-25","TRUS"
220,220,193,193,500,"2018-07-26","TRUS"
200,200,200,200,100,"2018-07-27","TRUS"
187,187,186,186,6500,"2018-07-30","TRUS"
186,212,186,200,6000,"2018-07-31","TRUS"
188,188,188,188,500,"2018-08-01","TRUS"
188,188,188,188,0,"2018-08-02","TRUS"
184,198,184,198,2500,"2018-08-03","TRUS"
200,200,192,196,600,"2018-08-06","TRUS"
196,196,196,196,0,"2018-08-07","TRUS"
198,198,192,192,500,"2018-08-08","TRUS"
192,192,192,192,0,"2018-08-09","TRUS"
192,192,192,192,0,"2018-08-10","TRUS"
192,192,192,192,0,"2018-08-13","TRUS"
192,192,192,192,0,"2018-08-14","TRUS"
192,192,192,192,0,"2018-08-15","TRUS"
192,192,192,192,0,"2018-08-16","TRUS"
192,192,192,192,0,"2018-08-17","TRUS"
192,192,192,192,0,"2018-08-20","TRUS"
192,192,192,192,0,"2018-08-21","TRUS"
192,192,192,192,0,"2018-08-22","TRUS"
192,192,192,192,0,"2018-08-23","TRUS"
197,197,195,195,500,"2018-08-24","TRUS"
195,195,195,195,500,"2018-08-27","TRUS"
195,200,195,199,6000,"2018-08-28","TRUS"
197,199,197,198,600,"2018-08-29","TRUS"
198,198,195,195,300,"2018-08-30","TRUS"
197,197,197,197,300,"2018-08-31","TRUS"
197,197,197,197,0,"2018-09-03","TRUS"
197,197,197,197,0,"2018-09-04","TRUS"
197,197,197,197,0,"2018-09-05","TRUS"
197,197,197,197,0,"2018-09-06","TRUS"
197,197,197,197,100,"2018-09-07","TRUS"
197,197,197,197,0,"2018-09-10","TRUS"
197,197,197,197,0,"2018-09-11","TRUS"
197,197,197,197,0,"2018-09-12","TRUS"
195,195,195,195,100,"2018-09-13","TRUS"
195,195,195,195,0,"2018-09-14","TRUS"
195,195,195,195,0,"2018-09-17","TRUS"
195,195,195,195,0,"2018-09-18","TRUS"
128,170,128,170,900,"2018-09-19","TRUS"
200,200,200,200,7700,"2018-09-20","TRUS"
202,204,160,200,17000,"2018-09-21","TRUS"
200,202,200,200,3800,"2018-09-24","TRUS"
200,200,200,200,0,"2018-09-25","TRUS"
200,200,200,200,0,"2018-09-26","TRUS"
180,180,180,180,100,"2018-09-27","TRUS"
190,190,188,188,200,"2018-09-28","TRUS"
194,194,194,194,200,"2018-10-01","TRUS"
194,194,194,194,0,"2018-10-02","TRUS"
194,194,194,194,0,"2018-10-03","TRUS"
192,192,190,190,200,"2018-10-04","TRUS"
200,248,200,218,3600,"2018-10-05","TRUS"
218,218,218,218,0,"2018-10-08","TRUS"
218,218,218,218,0,"2018-10-09","TRUS"
222,222,218,220,4700,"2018-10-10","TRUS"
170,190,170,176,10700,"2018-10-11","TRUS"
176,216,176,192,12600,"2018-10-12","TRUS"
220,220,190,195,700,"2018-10-15","TRUS"
220,220,194,194,3300,"2018-10-16","TRUS"
204,204,199,199,3000,"2018-10-17","TRUS"
199,199,199,199,0,"2018-10-18","TRUS"
199,199,186,186,3500,"2018-10-19","TRUS"
180,199,180,195,4600,"2018-10-22","TRUS"
200,200,196,200,400,"2018-10-23","TRUS"
198,224,192,192,5800,"2018-10-24","TRUS"
192,192,192,192,0,"2018-10-25","TRUS"
192,192,192,192,0,"2018-10-26","TRUS"
192,192,192,192,0,"2018-10-29","TRUS"
192,192,192,192,0,"2018-10-30","TRUS"
188,188,176,180,7900,"2018-10-31","TRUS"
180,180,180,180,0,"2018-11-01","TRUS"
179,185,170,180,15200,"2018-11-02","TRUS"
185,194,161,192,19300,"2018-11-05","TRUS"
194,200,181,199,47300,"2018-11-06","TRUS"
199,220,199,208,20100,"2018-11-07","TRUS"
212,238,206,234,121600,"2018-11-08","TRUS"
234,250,228,238,80800,"2018-11-09","TRUS"
238,244,232,240,26600,"2018-11-12","TRUS"
238,242,234,238,7800,"2018-11-13","TRUS"
236,238,234,234,1400,"2018-11-14","TRUS"
236,238,234,234,1300,"2018-11-15","TRUS"
238,262,232,246,33300,"2018-11-16","TRUS"
244,246,232,242,3800,"2018-11-19","TRUS"
242,242,242,242,0,"2018-11-20","TRUS"
240,270,240,258,26600,"2018-11-21","TRUS"
258,270,244,258,51900,"2018-11-22","TRUS"
258,260,248,248,3400,"2018-11-23","TRUS"
248,256,246,252,23700,"2018-11-26","TRUS"
252,296,250,270,29400,"2018-11-27","TRUS"
270,300,232,284,71800,"2018-11-28","TRUS"
286,290,258,262,16400,"2018-11-29","TRUS"
260,270,244,264,7100,"2018-11-30","TRUS"
264,270,230,264,7400,"2018-12-03","TRUS"
264,320,254,284,46600,"2018-12-04","TRUS"
282,282,254,262,6900,"2018-12-05","TRUS"
262,290,254,272,39100,"2018-12-06","TRUS"
270,272,264,266,21100,"2018-12-07","TRUS"
266,266,266,266,0,"2018-12-10","TRUS"
266,276,202,270,13100,"2018-12-11","TRUS"
270,278,270,272,900,"2018-12-12","TRUS"
272,278,266,266,4500,"2018-12-13","TRUS"
266,266,264,264,800,"2018-12-14","TRUS"
266,272,260,268,6600,"2018-12-17","TRUS"
268,334,260,322,15900,"2018-12-18","TRUS"
320,352,276,276,80100,"2018-12-19","TRUS"
280,344,280,310,194400,"2018-12-20","TRUS"
310,386,310,358,334600,"2018-12-21","TRUS"
358,358,358,358,0,"2018-12-24","TRUS"
358,358,358,358,0,"2018-12-25","TRUS"
358,360,310,332,71000,"2018-12-26","TRUS"
352,364,302,302,83700,"2018-12-27","TRUS"
320,348,272,272,142800,"2018-12-28","TRUS"
272,272,272,272,0,"2018-12-31","TRUS"
272,272,272,272,0,"2019-01-01","TRUS"
324,330,262,306,51500,"2019-01-02","TRUS"
326,338,292,306,17900,"2019-01-03","TRUS"
306,340,306,326,52200,"2019-01-04","TRUS"
326,344,326,326,25100,"2019-01-07","TRUS"
330,350,320,340,33800,"2019-01-08","TRUS"
342,370,322,356,191500,"2019-01-09","TRUS"
356,366,340,350,47400,"2019-01-10","TRUS"
350,354,332,350,6900,"2019-01-11","TRUS"
344,344,332,338,14100,"2019-01-14","TRUS"
342,360,336,336,60100,"2019-01-15","TRUS"
336,350,332,346,60000,"2019-01-16","TRUS"
346,364,332,358,70400,"2019-01-17","TRUS"
358,370,342,366,36400,"2019-01-18","TRUS"
352,390,342,348,74600,"2019-01-21","TRUS"
348,388,332,388,75000,"2019-01-22","TRUS"
388,440,352,388,42100,"2019-01-23","TRUS"
388,430,380,420,16700,"2019-01-24","TRUS"
420,420,344,348,146000,"2019-01-25","TRUS"
348,396,348,388,92500,"2019-01-28","TRUS"
386,386,342,356,25600,"2019-01-29","TRUS"
356,364,322,360,64500,"2019-01-30","TRUS"
360,360,322,356,9700,"2019-01-31","TRUS"
370,370,346,358,2600,"2019-02-01","TRUS"
358,358,342,342,1400,"2019-02-04","TRUS"
342,342,342,342,0,"2019-02-05","TRUS"
358,380,352,358,7400,"2019-02-06","TRUS"
324,356,324,348,5800,"2019-02-07","TRUS"
340,348,320,328,45600,"2019-02-08","TRUS"
340,340,328,340,400,"2019-02-11","TRUS"
340,344,336,340,14500,"2019-02-12","TRUS"
340,342,330,330,12000,"2019-02-13","TRUS"
330,330,330,330,0,"2019-02-14","TRUS"
320,320,300,300,600,"2019-02-15","TRUS"
300,300,300,300,0,"2019-02-18","TRUS"
340,340,330,330,7300,"2019-02-19","TRUS"
334,340,334,338,800,"2019-02-20","TRUS"
338,370,338,358,21000,"2019-02-21","TRUS"
358,358,358,358,0,"2019-02-22","TRUS"
358,358,358,358,400,"2019-02-25","TRUS"
356,356,356,356,200,"2019-02-26","TRUS"
360,360,346,346,1900,"2019-02-27","TRUS"
346,346,346,346,0,"2019-02-28","TRUS"
356,356,356,356,2000,"2019-03-01","TRUS"
356,356,342,342,2200,"2019-03-04","TRUS"
342,342,342,342,0,"2019-03-05","TRUS"
348,358,348,358,2100,"2019-03-06","TRUS"
358,358,358,358,0,"2019-03-07","TRUS"
358,358,358,358,0,"2019-03-08","TRUS"
358,358,358,358,0,"2019-03-11","TRUS"
358,358,356,356,200,"2019-03-12","TRUS"
356,356,356,356,0,"2019-03-13","TRUS"
356,356,356,356,0,"2019-03-14","TRUS"
356,356,356,356,0,"2019-03-15","TRUS"
358,392,330,340,1700,"2019-03-18","TRUS"
340,340,340,340,0,"2019-03-19","TRUS"
340,340,340,340,0,"2019-03-20","TRUS"
340,340,340,340,0,"2019-03-21","TRUS"
360,360,360,360,100,"2019-03-22","TRUS"
360,360,360,360,0,"2019-03-25","TRUS"
360,360,360,360,0,"2019-03-26","TRUS"
360,360,360,360,0,"2019-03-27","TRUS"
360,360,360,360,0,"2019-03-28","TRUS"
360,360,360,360,0,"2019-03-29","TRUS"
360,360,360,360,0,"2019-04-01","TRUS"
360,360,360,360,0,"2019-04-02","TRUS"
360,360,360,360,0,"2019-04-03","TRUS"
334,354,334,354,500,"2019-04-04","TRUS"
354,354,354,354,100,"2019-04-05","TRUS"
360,360,360,360,100,"2019-04-08","TRUS"
360,376,280,376,3600,"2019-04-09","TRUS"
306,312,264,270,9700,"2019-04-10","TRUS"
308,360,300,312,9000,"2019-04-11","TRUS"
320,320,314,320,4800,"2019-04-12","TRUS"
320,356,308,308,2000,"2019-04-15","TRUS"
324,324,324,324,100,"2019-04-16","TRUS"
324,324,324,324,0,"2019-04-17","TRUS"
312,312,304,310,1900,"2019-04-18","TRUS"
310,310,310,310,0,"2019-04-19","TRUS"
360,360,308,320,1300,"2019-04-22","TRUS"
300,320,300,320,700,"2019-04-23","TRUS"
320,320,320,320,700,"2019-04-24","TRUS"
320,320,320,320,0,"2019-04-25","TRUS"
310,310,310,310,100,"2019-04-26","TRUS"
286,300,286,300,3400,"2019-04-29","TRUS"
300,300,300,300,1000,"2019-04-30","TRUS"
300,300,300,300,0,"2019-05-01","TRUS"
282,300,282,300,200,"2019-05-02","TRUS"
280,300,280,300,400,"2019-05-03","TRUS"
318,318,318,318,100,"2019-05-06","TRUS"
316,316,304,312,500,"2019-05-07","TRUS"
318,322,284,312,1200,"2019-05-08","TRUS"
312,312,312,312,0,"2019-05-09","TRUS"
312,312,312,312,0,"2019-05-10","TRUS"
312,312,312,312,0,"2019-05-13","TRUS"
312,324,312,324,900,"2019-05-14","TRUS"
324,324,324,324,600,"2019-05-15","TRUS"
324,324,324,324,0,"2019-05-16","TRUS"
324,324,324,324,0,"2019-05-17","TRUS"
320,320,308,308,700,"2019-05-20","TRUS"
324,324,280,308,4700,"2019-05-21","TRUS"
308,308,308,308,3000,"2019-05-22","TRUS"
308,308,288,308,1000,"2019-05-23","TRUS"
308,308,308,308,200,"2019-05-24","TRUS"
318,318,300,300,300,"2019-05-27","TRUS"
308,308,290,300,1500,"2019-05-28","TRUS"
300,300,300,300,0,"2019-05-29","TRUS"
300,300,300,300,0,"2019-05-30","TRUS"
298,298,290,298,300,"2019-05-31","TRUS"
298,298,298,298,0,"2019-06-03","TRUS"
298,298,298,298,0,"2019-06-04","TRUS"
298,298,298,298,0,"2019-06-05","TRUS"
298,298,298,298,0,"2019-06-06","TRUS"
298,298,298,298,0,"2019-06-07","TRUS"
298,350,298,350,7000,"2019-06-10","TRUS"
332,332,332,332,300,"2019-06-11","TRUS"
332,332,332,332,100,"2019-06-12","TRUS"
330,330,330,330,100,"2019-06-13","TRUS"
330,330,330,330,100,"2019-06-14","TRUS"
330,330,330,330,0,"2019-06-17","TRUS"
330,350,330,330,1300,"2019-06-18","TRUS"
330,330,330,330,0,"2019-06-19","TRUS"
330,330,330,330,0,"2019-06-20","TRUS"
330,330,330,330,0,"2019-06-21","TRUS"
320,330,320,320,400,"2019-06-24","TRUS"
330,340,320,330,600,"2019-06-25","TRUS"
330,330,330,330,0,"2019-06-26","TRUS"
330,330,330,330,500,"2019-06-27","TRUS"
330,330,330,330,0,"2019-06-28","TRUS"
310,310,310,310,2100,"2019-07-01","TRUS"
310,310,310,310,0,"2019-07-02","TRUS"
330,330,330,330,100,"2019-07-03","TRUS"
274,290,274,290,200,"2019-07-04","TRUS"
300,340,300,340,1200,"2019-07-05","TRUS"
322,322,322,322,100,"2019-07-08","TRUS"
322,358,322,354,3400,"2019-07-09","TRUS"
354,354,354,354,0,"2019-07-10","TRUS"
354,354,354,354,0,"2019-07-11","TRUS"
334,334,334,334,100,"2019-07-12","TRUS"
334,334,334,334,0,"2019-07-15","TRUS"
334,334,334,334,0,"2019-07-16","TRUS"
334,334,334,334,0,"2019-07-17","TRUS"
334,334,334,334,0,"2019-07-18","TRUS"
350,350,332,348,1400,"2019-07-19","TRUS"
332,332,332,332,100,"2019-07-22","TRUS"
332,332,332,332,0,"2019-07-23","TRUS"
340,340,274,290,300,"2019-07-24","TRUS"
310,340,310,330,16200,"2019-07-25","TRUS"
330,330,330,330,100,"2019-07-26","TRUS"
328,328,322,322,200,"2019-07-29","TRUS"
322,356,322,350,3900,"2019-07-30","TRUS"
360,360,350,354,2700,"2019-07-31","TRUS"
354,354,348,354,1000,"2019-08-01","TRUS"
354,354,354,354,600,"2019-08-02","TRUS"
354,354,354,354,200,"2019-08-05","TRUS"
354,354,354,354,0,"2019-08-06","TRUS"
354,354,354,354,700,"2019-08-07","TRUS"
358,388,354,364,19700,"2019-08-08","TRUS"
364,364,360,360,3300,"2019-08-09","TRUS"
354,354,352,352,600,"2019-08-12","TRUS"
358,358,354,354,2900,"2019-08-13","TRUS"
354,358,350,350,4300,"2019-08-14","TRUS"
350,350,350,350,0,"2019-08-15","TRUS"
354,358,354,358,500,"2019-08-16","TRUS"
354,354,354,354,300,"2019-08-19","TRUS"
354,354,354,354,400,"2019-08-20","TRUS"
354,356,354,356,700,"2019-08-21","TRUS"
356,356,354,354,200,"2019-08-22","TRUS"
354,354,354,354,1100,"2019-08-23","TRUS"
354,354,354,354,0,"2019-08-26","TRUS"
340,358,340,358,1500,"2019-08-27","TRUS"
358,358,358,358,300,"2019-08-28","TRUS"
354,354,354,354,1900,"2019-08-29","TRUS"
354,354,354,354,0,"2019-08-30","TRUS"
356,356,354,354,15500,"2019-09-02","TRUS"
362,362,358,358,1100,"2019-09-03","TRUS"
354,354,354,354,36600,"2019-09-04","TRUS"
354,354,354,354,600,"2019-09-05","TRUS"
358,358,350,350,600,"2019-09-06","TRUS"
350,350,350,350,0,"2019-09-09","TRUS"
350,358,350,358,200,"2019-09-10","TRUS"
354,354,354,354,100,"2019-09-11","TRUS"
356,356,354,354,200,"2019-09-12","TRUS"
354,354,354,354,0,"2019-09-13","TRUS"
354,354,354,354,0,"2019-09-16","TRUS"
354,354,354,354,0,"2019-09-17","TRUS"
354,354,354,354,300,"2019-09-18","TRUS"
354,354,352,352,600,"2019-09-19","TRUS"
356,356,354,354,500,"2019-09-20","TRUS"
356,356,354,354,1900,"2019-09-23","TRUS"
354,354,354,354,200,"2019-09-24","TRUS"
358,358,358,358,100,"2019-09-25","TRUS"
354,354,354,354,100,"2019-09-26","TRUS"
358,358,354,354,800,"2019-09-27","TRUS"
354,354,354,354,1100,"2019-09-30","TRUS"
354,354,354,354,5200,"2019-10-01","TRUS"
354,354,354,354,100,"2019-10-02","TRUS"
356,356,354,354,2000,"2019-10-03","TRUS"
358,358,358,358,100,"2019-10-04","TRUS"
354,354,350,352,1100,"2019-10-07","TRUS"
354,354,354,354,5700,"2019-10-08","TRUS"
354,354,354,354,200,"2019-10-09","TRUS"
360,360,360,360,100,"2019-10-10","TRUS"
360,360,356,358,800,"2019-10-11","TRUS"
358,358,358,358,0,"2019-10-14","TRUS"
354,354,354,354,3100,"2019-10-15","TRUS"
354,354,354,354,0,"2019-10-16","TRUS"
354,354,354,354,0,"2019-10-17","TRUS"
358,358,356,358,1700,"2019-10-18","TRUS"
358,358,350,354,22600,"2019-10-21","TRUS"
354,354,354,354,2100,"2019-10-22","TRUS"
354,354,354,354,100,"2019-10-23","TRUS"
354,354,270,270,200,"2019-10-24","TRUS"
280,280,276,276,11500,"2019-10-25","TRUS"
300,318,284,308,5300,"2019-10-28","TRUS"
340,340,340,340,100,"2019-10-29","TRUS"
360,360,334,334,500,"2019-10-30","TRUS"
356,356,340,340,2200,"2019-10-31","TRUS"
354,354,324,324,1000,"2019-11-01","TRUS"
322,354,322,354,3400,"2019-11-04","TRUS"
352,352,350,350,300,"2019-11-05","TRUS"
332,332,272,328,4200,"2019-11-06","TRUS"
328,350,324,330,3700,"2019-11-07","TRUS"
354,354,330,354,300,"2019-11-08","TRUS"
354,354,354,354,100,"2019-11-11","TRUS"
354,354,354,354,0,"2019-11-12","TRUS"
352,352,352,352,100,"2019-11-13","TRUS"
350,350,350,350,500,"2019-11-14","TRUS"
350,350,350,350,0,"2019-11-15","TRUS"
350,350,350,350,0,"2019-11-18","TRUS"
348,352,274,274,8600,"2019-11-19","TRUS"
300,342,300,328,5100,"2019-11-20","TRUS"
324,340,324,340,300,"2019-11-21","TRUS"
352,352,352,352,100,"2019-11-22","TRUS"
352,352,352,352,200,"2019-11-25","TRUS"
352,352,352,352,0,"2019-11-26","TRUS"
352,352,352,352,0,"2019-11-27","TRUS"
352,352,352,352,1000,"2019-11-28","TRUS"
348,348,344,346,2000,"2019-11-29","TRUS"
330,352,330,352,1100,"2019-12-02","TRUS"
352,352,264,268,35200,"2019-12-03","TRUS"
272,330,272,320,900,"2019-12-04","TRUS"
340,340,334,334,200,"2019-12-05","TRUS"
354,354,354,354,100,"2019-12-06","TRUS"
360,360,338,338,1700,"2019-12-09","TRUS"
338,338,338,338,0,"2019-12-10","TRUS"
338,338,338,338,0,"2019-12-11","TRUS"
338,338,338,338,0,"2019-12-12","TRUS"
352,352,352,352,200,"2019-12-13","TRUS"
350,350,350,350,100,"2019-12-16","TRUS"
350,350,350,350,0,"2019-12-17","TRUS"
346,350,346,350,200,"2019-12-18","TRUS"
350,350,350,350,0,"2019-12-19","TRUS"
352,352,352,352,3400,"2019-12-20","TRUS"
352,352,352,352,500,"2019-12-23","TRUS"
352,352,352,352,0,"2019-12-26","TRUS"
330,342,300,300,2500,"2019-12-27","TRUS"
310,338,282,282,4300,"2019-12-30","TRUS"
346,346,320,328,1200,"2020-01-02","TRUS"
328,344,328,332,11100,"2020-01-03","TRUS"
350,350,330,338,900,"2020-01-06","TRUS"
350,350,350,350,100,"2020-01-07","TRUS"
350,350,350,350,0,"2020-01-08","TRUS"
348,348,340,340,300,"2020-01-09","TRUS"
350,350,260,270,1300,"2020-01-10","TRUS"
326,326,270,300,13100,"2020-01-13","TRUS"
230,300,230,272,600,"2020-01-14","TRUS"
290,328,290,326,14000,"2020-01-15","TRUS"
312,312,312,312,100,"2020-01-16","TRUS"
312,312,312,312,100,"2020-01-17","TRUS"
312,312,292,310,1400,"2020-01-20","TRUS"
330,330,310,320,1000,"2020-01-21","TRUS"
320,320,320,320,0,"2020-01-22","TRUS"
320,320,308,310,600,"2020-01-23","TRUS"
330,330,288,288,1100,"2020-01-24","TRUS"
308,350,290,290,9900,"2020-01-27","TRUS"
260,280,260,280,1200,"2020-01-28","TRUS"
300,300,300,300,100,"2020-01-29","TRUS"
300,300,300,300,0,"2020-01-30","TRUS"
300,300,300,300,0,"2020-01-31","TRUS"
226,242,226,242,200,"2020-02-03","TRUS"
254,302,242,298,12800,"2020-02-04","TRUS"
320,338,320,338,200,"2020-02-05","TRUS"
358,358,320,336,2100,"2020-02-06","TRUS"
350,350,350,350,100,"2020-02-07","TRUS"
350,350,350,350,0,"2020-02-10","TRUS"
350,350,350,350,0,"2020-02-11","TRUS"
348,348,338,338,1000,"2020-02-12","TRUS"
332,332,328,328,200,"2020-02-13","TRUS"
328,328,328,328,0,"2020-02-14","TRUS"
328,328,328,328,0,"2020-02-17","TRUS"
344,358,326,326,1000,"2020-02-18","TRUS"
324,324,324,324,100,"2020-02-19","TRUS"
324,342,324,324,1100,"2020-02-20","TRUS"
318,318,300,300,300,"2020-02-21","TRUS"
300,300,300,300,0,"2020-02-24","TRUS"
300,300,290,290,200,"2020-02-25","TRUS"
288,288,288,288,1000,"2020-02-26","TRUS"
288,288,288,288,0,"2020-02-27","TRUS"
288,288,288,288,0,"2020-02-28","TRUS"
360,360,350,350,200,"2020-03-02","TRUS"
350,350,350,350,0,"2020-03-03","TRUS"
350,350,350,350,0,"2020-03-04","TRUS"
350,350,350,350,0,"2020-03-05","TRUS"
350,350,340,340,200,"2020-03-06","TRUS"
340,340,340,340,0,"2020-03-09","TRUS"
340,340,340,340,0,"2020-03-10","TRUS"
360,360,360,360,100,"2020-03-11","TRUS"
360,360,360,360,100,"2020-03-12","TRUS"
360,360,360,360,0,"2020-03-13","TRUS"
360,360,360,360,0,"2020-03-16","TRUS"
380,380,380,380,100,"2020-03-17","TRUS"
380,380,380,380,0,"2020-03-18","TRUS"
380,380,380,380,0,"2020-03-19","TRUS"
380,380,380,380,0,"2020-03-20","TRUS"
380,380,380,380,0,"2020-03-23","TRUS"
380,380,380,380,0,"2020-03-24","TRUS"
380,380,380,380,0,"2020-03-26","TRUS"
380,380,380,380,0,"2020-03-27","TRUS"
354,354,354,354,100,"2020-03-30","TRUS"
360,360,360,360,100,"2020-03-31","TRUS"
360,360,360,360,0,"2020-04-01","TRUS"
360,360,360,360,0,"2020-04-02","TRUS"
360,360,360,360,0,"2020-04-03","TRUS"
360,360,360,360,0,"2020-04-06","TRUS"
360,360,360,360,0,"2020-04-07","TRUS"
360,360,360,360,0,"2020-04-08","TRUS"
360,360,360,360,0,"2020-04-09","TRUS"
360,360,360,360,0,"2020-04-13","TRUS"
358,358,358,358,100,"2020-04-14","TRUS"
358,358,358,358,0,"2020-04-15","TRUS"
334,334,334,334,100,"2020-04-16","TRUS"
346,346,346,346,100,"2020-04-17","TRUS"
350,350,350,350,200,"2020-04-20","TRUS"
350,350,350,350,0,"2020-04-21","TRUS"
350,350,350,350,0,"2020-04-22","TRUS"
350,350,350,350,0,"2020-04-23","TRUS"
350,350,350,350,0,"2020-04-24","TRUS"
350,350,350,350,0,"2020-04-27","TRUS"
350,350,350,350,0,"2020-04-28","TRUS"
350,350,350,350,0,"2020-04-29","TRUS"
326,326,326,326,200,"2020-04-30","TRUS"
304,304,304,304,100,"2020-05-04","TRUS"
298,298,298,298,100,"2020-05-05","TRUS"
290,290,290,290,100,"2020-05-06","TRUS"
280,280,270,270,200,"2020-05-08","TRUS"
268,268,252,252,200,"2020-05-11","TRUS"
252,310,236,310,2500,"2020-05-12","TRUS"
358,358,354,354,200,"2020-05-13","TRUS"
354,354,354,354,0,"2020-05-14","TRUS"
354,354,354,354,0,"2020-05-15","TRUS"
354,354,354,354,100,"2020-05-18","TRUS"
354,354,354,354,0,"2020-05-19","TRUS"
360,360,356,356,19800,"2020-05-20","TRUS"
376,376,332,332,200,"2020-05-26","TRUS"
340,350,330,330,3500,"2020-05-27","TRUS"
360,360,360,360,100,"2020-05-28","TRUS"
354,354,350,350,1400,"2020-05-29","TRUS"
350,350,350,350,0,"2020-06-02","TRUS"
336,350,326,326,8300,"2020-06-03","TRUS"
326,326,310,310,8600,"2020-06-04","TRUS"
330,352,330,350,3700,"2020-06-05","TRUS"
350,350,350,350,3000,"2020-06-08","TRUS"
350,350,350,350,4000,"2020-06-09","TRUS"
350,350,350,350,100,"2020-06-10","TRUS"
330,350,330,350,1600,"2020-06-11","TRUS"
350,350,330,330,400,"2020-06-12","TRUS"
330,350,330,350,1100,"2020-06-15","TRUS"
350,350,350,350,0,"2020-06-16","TRUS"
350,350,340,340,1300,"2020-06-17","TRUS"
350,350,340,350,6300,"2020-06-18","TRUS"
350,350,350,350,200,"2020-06-19","TRUS"
350,350,350,350,100,"2020-06-22","TRUS"
350,350,350,350,100,"2020-06-23","TRUS"
330,330,330,330,100,"2020-06-24","TRUS"
330,330,330,330,300,"2020-06-25","TRUS"
310,310,310,310,3900,"2020-06-26","TRUS"
310,310,290,310,500500,"2020-06-29","TRUS"
310,350,310,348,4400,"2020-06-30","TRUS"
348,348,348,348,0,"2020-07-01","TRUS"
348,348,348,348,0,"2020-07-02","TRUS"
348,348,348,348,0,"2020-07-03","TRUS"
348,348,348,348,600,"2020-07-06","TRUS"
346,346,346,346,700,"2020-07-07","TRUS"
346,346,336,336,700,"2020-07-08","TRUS"
314,334,314,334,200,"2020-07-09","TRUS"
334,334,334,334,0,"2020-07-10","TRUS"
334,334,334,334,0,"2020-07-13","TRUS"
334,334,334,334,0,"2020-07-14","TRUS"
334,334,334,334,0,"2020-07-15","TRUS"
334,334,334,334,0,"2020-07-16","TRUS"
334,334,334,334,0,"2020-07-17","TRUS"
334,334,334,334,0,"2020-07-20","TRUS"
334,334,334,334,0,"2020-07-21","TRUS"
334,334,334,334,100,"2020-07-22","TRUS"
314,350,314,350,800,"2020-07-23","TRUS"
350,350,350,350,0,"2020-07-24","TRUS"
350,350,350,350,0,"2020-07-27","TRUS"
340,340,340,340,100,"2020-07-28","TRUS"
340,340,340,340,200,"2020-07-29","TRUS"
340,340,340,340,0,"2020-07-30","TRUS"
320,320,318,318,1100,"2020-08-03","TRUS"
298,316,296,300,7100,"2020-08-04","TRUS"
282,300,280,300,7900,"2020-08-05","TRUS"
306,322,300,308,400,"2020-08-06","TRUS"
304,304,304,304,100,"2020-08-07","TRUS"
304,304,304,304,0,"2020-08-10","TRUS"
304,304,304,304,0,"2020-08-11","TRUS"
304,304,284,284,1400,"2020-08-12","TRUS"
268,320,268,320,3600,"2020-08-13","TRUS"
320,320,310,310,200,"2020-08-14","TRUS"
290,354,290,354,2900,"2020-08-18","TRUS"
374,374,374,374,100,"2020-08-19","TRUS"
374,374,374,374,0,"2020-08-24","TRUS"
348,348,348,348,600,"2020-08-25","TRUS"
360,360,340,348,26100,"2020-08-26","TRUS"
328,348,328,348,1400,"2020-08-27","TRUS"
328,346,328,342,1800,"2020-08-28","TRUS"
342,342,342,342,900,"2020-08-31","TRUS"
342,342,342,342,0,"2020-09-01","TRUS"
322,350,322,350,1000,"2020-09-02","TRUS"
350,350,330,330,200,"2020-09-03","TRUS"
350,350,350,350,200,"2020-09-04","TRUS"
348,348,348,348,100,"2020-09-07","TRUS"
348,348,348,348,0,"2020-09-08","TRUS"
334,346,334,346,300,"2020-09-09","TRUS"
346,346,346,346,0,"2020-09-10","TRUS"
326,326,326,326,100,"2020-09-11","TRUS"
308,308,308,308,100,"2020-09-14","TRUS"
304,304,300,304,900,"2020-09-15","TRUS"
284,356,284,356,2500,"2020-09-16","TRUS"
346,346,342,342,200,"2020-09-17","TRUS"
340,340,340,340,100,"2020-09-18","TRUS"
360,360,344,344,1500,"2020-09-21","TRUS"
340,340,340,340,100,"2020-09-22","TRUS"
340,340,340,340,500,"2020-09-23","TRUS"
338,338,338,338,100,"2020-09-24","TRUS"
336,336,330,330,400,"2020-09-25","TRUS"
308,320,308,308,500,"2020-09-28","TRUS"
308,308,308,308,200,"2020-09-29","TRUS"
308,308,308,308,0,"2020-09-30","TRUS"
308,308,308,308,100,"2020-10-01","TRUS"
308,308,308,308,0,"2020-10-02","TRUS"
308,308,288,288,300,"2020-10-05","TRUS"
288,292,288,292,400,"2020-10-06","TRUS"
300,318,300,318,200,"2020-10-07","TRUS"
330,350,330,330,1500,"2020-10-08","TRUS"
348,348,330,330,200,"2020-10-09","TRUS"
348,348,338,348,500,"2020-10-12","TRUS"
346,346,346,346,300,"2020-10-13","TRUS"
346,346,346,346,0,"2020-10-14","TRUS"
346,354,330,350,4300,"2020-10-15","TRUS"
350,350,350,350,0,"2020-10-16","TRUS"
350,350,350,350,100,"2020-10-19","TRUS"
350,350,350,350,0,"2020-10-20","TRUS"
350,350,350,350,200,"2020-10-21","TRUS"
350,350,344,344,300,"2020-10-22","TRUS"
344,344,344,344,0,"2020-10-23","TRUS"
344,344,344,344,200,"2020-10-26","TRUS"
344,344,344,344,0,"2020-10-27","TRUS"
344,344,344,344,0,"2020-11-02","TRUS"
324,324,324,324,100,"2020-11-03","TRUS"
324,324,324,324,0,"2020-11-04","TRUS"
324,324,302,302,3200,"2020-11-05","TRUS"
284,358,284,320,3100,"2020-11-06","TRUS"
340,352,340,350,500,"2020-11-09","TRUS"
350,350,340,340,700,"2020-11-10","TRUS"
330,330,322,322,600,"2020-11-11","TRUS"
340,340,300,300,1400,"2020-11-12","TRUS"
318,318,318,318,100,"2020-11-13","TRUS"
314,338,314,338,3000,"2020-11-16","TRUS"
338,338,338,338,0,"2020-11-17","TRUS"
348,348,348,348,100,"2020-11-18","TRUS"
348,348,348,348,0,"2020-11-19","TRUS"
346,350,324,334,5600,"2020-11-20","TRUS"
314,338,314,338,500,"2020-11-23","TRUS"
346,346,346,346,100,"2020-11-24","TRUS"
346,346,346,346,0,"2020-11-25","TRUS"
344,344,344,344,6500,"2020-11-26","TRUS"
344,344,344,344,0,"2020-11-27","TRUS"
344,344,336,344,2200,"2020-11-30","TRUS"
344,344,344,344,0,"2020-12-01","TRUS"
344,344,344,344,0,"2020-12-02","TRUS"
336,350,336,336,3900,"2020-12-03","TRUS"
336,350,336,350,700,"2020-12-04","TRUS"
350,350,350,350,0,"2020-12-07","TRUS"
350,350,350,350,5500,"2020-12-08","TRUS"
350,350,350,350,0,"2020-12-10","TRUS"
340,340,340,340,100,"2020-12-11","TRUS"
350,350,348,348,12200,"2020-12-14","TRUS"
350,350,340,340,1700,"2020-12-15","TRUS"
348,348,348,348,100,"2020-12-16","TRUS"
348,348,348,348,0,"2020-12-17","TRUS"
350,350,350,350,2100,"2020-12-18","TRUS"
350,350,350,350,2500,"2020-12-21","TRUS"
350,350,328,348,1000,"2020-12-22","TRUS"
324,340,324,340,500,"2020-12-23","TRUS"
330,336,320,320,1300,"2020-12-28","TRUS"
300,328,300,304,1300,"2020-12-29","TRUS"
310,310,290,294,500,"2020-12-30","TRUS"
276,348,276,348,65900,"2021-01-04","TRUS"
348,348,324,346,11500,"2021-01-05","TRUS"
350,354,348,348,1100,"2021-01-06","TRUS"
348,348,348,348,500,"2021-01-07","TRUS"
348,348,338,344,8300,"2021-01-08","TRUS"
344,344,344,344,100,"2021-01-11","TRUS"
344,344,344,344,0,"2021-01-12","TRUS"
344,344,344,344,0,"2021-01-13","TRUS"
324,324,320,320,1900,"2021-01-14","TRUS"
320,344,320,344,1700,"2021-01-15","TRUS"
330,330,328,330,600,"2021-01-18","TRUS"
344,346,340,340,2000,"2021-01-19","TRUS"
340,340,340,340,100,"2021-01-20","TRUS"
336,336,330,330,200,"2021-01-21","TRUS"
348,348,348,348,100,"2021-01-22","TRUS"
348,348,348,348,100,"2021-01-25","TRUS"
348,348,348,348,0,"2021-01-26","TRUS"
348,348,346,346,2500,"2021-01-27","TRUS"
346,346,346,346,100,"2021-01-28","TRUS"
346,346,346,346,100,"2021-01-29","TRUS"
346,346,338,338,200,"2021-02-01","TRUS"
338,338,338,338,200,"2021-02-02","TRUS"
344,344,342,342,200,"2021-02-03","TRUS"
340,340,338,338,200,"2021-02-04","TRUS"
338,338,338,338,100,"2021-02-05","TRUS"
338,340,338,340,900,"2021-02-08","TRUS"
346,346,324,324,1000,"2021-02-09","TRUS"
340,340,340,340,200,"2021-02-10","TRUS"
340,340,340,340,0,"2021-02-11","TRUS"
340,340,340,340,200,"2021-02-15","TRUS"
340,340,340,340,100,"2021-02-16","TRUS"
340,340,340,340,100,"2021-02-17","TRUS"
340,342,336,342,400,"2021-02-18","TRUS"
342,342,342,342,0,"2021-02-19","TRUS"
342,346,340,346,4400,"2021-02-22","TRUS"
346,346,344,344,5300,"2021-02-23","TRUS"
344,344,344,344,0,"2021-02-24","TRUS"
340,340,320,340,2800,"2021-02-25","TRUS"
344,344,342,342,300,"2021-02-26","TRUS"
342,342,340,342,1800,"2021-03-01","TRUS"
344,344,338,344,400,"2021-03-02","TRUS"
344,344,342,342,200,"2021-03-03","TRUS"
344,354,344,354,35000,"2021-03-04","TRUS"
354,354,350,350,4100,"2021-03-05","TRUS"
350,352,336,352,800,"2021-03-08","TRUS"
338,352,338,352,200,"2021-03-09","TRUS"
352,356,352,356,1000,"2021-03-10","TRUS"
356,356,348,348,1500,"2021-03-12","TRUS"
348,354,348,354,1500,"2021-03-15","TRUS"
354,354,354,354,100,"2021-03-16","TRUS"
354,358,354,356,2900,"2021-03-17","TRUS"
356,356,356,356,600,"2021-03-18","TRUS"
356,356,356,356,400,"2021-03-19","TRUS"
356,356,356,356,0,"2021-03-22","TRUS"
356,356,350,354,7000,"2021-03-23","TRUS"
354,354,354,354,500,"2021-03-24","TRUS"
354,358,354,358,14200,"2021-03-25","TRUS"
358,358,354,354,10900,"2021-03-26","TRUS"
330,354,330,354,3700,"2021-03-29","TRUS"
354,354,354,354,1400,"2021-03-30","TRUS"
354,442,330,330,685700,"2021-03-31","TRUS"
330,330,308,308,53000,"2021-04-01","TRUS"
308,308,288,298,56400,"2021-04-05","TRUS"
290,290,278,288,34200,"2021-04-06","TRUS"
290,290,280,286,8600,"2021-04-07","TRUS"
306,306,280,290,108100,"2021-04-08","TRUS"
310,310,290,290,7800,"2021-04-09","TRUS"
290,302,280,292,9900,"2021-04-12","TRUS"
300,302,292,300,7700,"2021-04-13","TRUS"
300,350,300,308,123100,"2021-04-14","TRUS"
308,318,292,318,4300,"2021-04-15","TRUS"
318,318,314,314,300,"2021-04-16","TRUS"
310,322,302,316,10700,"2021-04-19","TRUS"
316,316,314,314,300,"2021-04-20","TRUS"
310,314,310,314,1300,"2021-04-21","TRUS"
314,314,298,314,1600,"2021-04-22","TRUS"
314,314,314,314,2900,"2021-04-23","TRUS"
314,314,294,314,20900,"2021-04-26","TRUS"
314,314,298,312,3300,"2021-04-27","TRUS"
316,316,296,308,11200,"2021-04-28","TRUS"
308,310,304,308,2200,"2021-04-29","TRUS"
294,300,294,296,3800,"2021-04-30","TRUS"
296,310,296,308,6600,"2021-05-03","TRUS"
308,312,308,310,17600,"2021-05-04","TRUS"
310,310,310,310,800,"2021-05-05","TRUS"
312,312,312,312,200,"2021-05-06","TRUS"
312,312,312,312,6500,"2021-05-07","TRUS"
312,312,292,296,900,"2021-05-10","TRUS"
296,296,296,296,0,"2021-05-11","TRUS"
296,312,296,312,9200,"2021-05-17","TRUS"
312,312,310,310,200,"2021-05-18","TRUS"
290,304,290,292,7000,"2021-05-19","TRUS"
292,298,292,294,2600,"2021-05-20","TRUS"
294,294,290,290,2500,"2021-05-21","TRUS"
290,290,290,290,300,"2021-05-24","TRUS"
290,290,290,290,1800,"2021-05-25","TRUS"
312,312,276,294,5700,"2021-05-27","TRUS"
294,300,290,290,1600,"2021-05-28","TRUS"
290,290,290,290,2000,"2021-05-31","TRUS"
300,312,292,310,2200,"2021-06-02","TRUS"
310,312,310,312,400,"2021-06-03","TRUS"
310,312,310,312,28300,"2021-06-04","TRUS"
312,312,312,312,0,"2021-06-07","TRUS"
312,312,310,310,700,"2021-06-08","TRUS"
312,312,310,310,6200,"2021-06-09","TRUS"
310,322,310,310,1400,"2021-06-10","TRUS"
310,322,304,304,6600,"2021-06-11","TRUS"
306,316,304,308,8500,"2021-06-14","TRUS"
308,308,306,306,1400,"2021-06-15","TRUS"
306,342,304,312,139700,"2021-06-16","TRUS"
292,344,292,342,23700,"2021-06-17","TRUS"
344,360,332,342,41900,"2021-06-18","TRUS"
330,340,330,332,1700,"2021-06-21","TRUS"
332,344,326,342,29300,"2021-06-22","TRUS"
342,342,330,340,8000,"2021-06-23","TRUS"
342,342,342,342,1200,"2021-06-24","TRUS"
342,342,342,342,600,"2021-06-25","TRUS"
342,400,320,354,570300,"2021-06-28","TRUS"
356,356,330,330,7900,"2021-06-29","TRUS"
312,330,308,308,41500,"2021-06-30","TRUS"
308,320,292,308,3200,"2021-07-01","TRUS"
304,326,288,310,13000,"2021-07-02","TRUS"
310,310,300,310,6600,"2021-07-05","TRUS"
308,380,308,332,475900,"2021-07-06","TRUS"
310,330,310,330,13700,"2021-07-07","TRUS"
330,338,322,330,2700,"2021-07-08","TRUS"
322,330,318,318,3700,"2021-07-09","TRUS"
328,328,318,318,1000,"2021-07-12","TRUS"
320,326,304,318,5800,"2021-07-13","TRUS"
312,324,312,324,4800,"2021-07-14","TRUS"
336,336,322,326,800,"2021-07-15","TRUS"
326,326,322,322,200,"2021-07-16","TRUS"
324,336,318,334,16500,"2021-07-19","TRUS"
336,336,334,334,5300,"2021-07-21","TRUS"
336,350,336,346,7700,"2021-07-22","TRUS"
346,346,346,346,100,"2021-07-23","TRUS"
350,350,348,348,2000,"2021-07-26","TRUS"
358,358,340,340,3100,"2021-07-27","TRUS"
340,340,338,340,600,"2021-07-28","TRUS"
340,340,330,340,4000,"2021-07-29","TRUS"
338,338,330,332,9900,"2021-07-30","TRUS"
332,332,322,322,5000,"2021-08-02","TRUS"
322,336,310,336,11500,"2021-08-03","TRUS"
336,336,314,334,23100,"2021-08-04","TRUS"
334,334,318,320,11400,"2021-08-05","TRUS"
320,320,300,320,19300,"2021-08-06","TRUS"
320,320,314,316,4000,"2021-08-09","TRUS"
316,316,302,316,2100,"2021-08-10","TRUS"
316,336,300,328,86200,"2021-08-12","TRUS"
320,328,320,328,600,"2021-08-13","TRUS"
328,332,326,332,18000,"2021-08-16","TRUS"
332,382,312,336,64700,"2021-08-18","TRUS"
336,336,314,332,1500,"2021-08-19","TRUS"
332,340,330,332,5300,"2021-08-20","TRUS"
332,332,332,332,2600,"2021-08-23","TRUS"
332,332,318,324,2500,"2021-08-24","TRUS"
332,332,302,306,155300,"2021-08-25","TRUS"
306,330,306,316,35100,"2021-08-26","TRUS"
312,322,308,312,20700,"2021-08-27","TRUS"
310,326,310,312,49200,"2021-08-30","TRUS"
314,314,308,308,1300,"2021-08-31","TRUS"
324,324,304,308,12700,"2021-09-01","TRUS"
310,324,310,324,13400,"2021-09-02","TRUS"
324,324,312,312,4100,"2021-09-03","TRUS"
324,324,312,314,4100,"2021-09-06","TRUS"
312,318,312,316,2900,"2021-09-07","TRUS"
312,316,312,314,1900,"2021-09-08","TRUS"
316,316,312,312,900,"2021-09-09","TRUS"
312,324,306,318,108000,"2021-09-10","TRUS"
316,316,314,314,600,"2021-09-13","TRUS"
304,320,304,320,300,"2021-09-14","TRUS"
320,324,316,324,10900,"2021-09-15","TRUS"
324,324,324,324,19900,"2021-09-16","TRUS"
324,326,302,320,146800,"2021-09-17","TRUS"
318,320,300,300,8100,"2021-09-20","TRUS"
318,326,306,322,25000,"2021-09-21","TRUS"
322,322,320,320,3100,"2021-09-22","TRUS"
320,322,320,322,56500,"2021-09-23","TRUS"
322,364,312,348,413800,"2021-09-24","TRUS"
358,366,324,326,228000,"2021-09-27","TRUS"
326,340,306,334,8700,"2021-09-28","TRUS"
334,340,334,334,32000,"2021-09-29","TRUS"
334,334,330,330,31700,"2021-09-30","TRUS"
330,330,330,330,3400,"2021-10-01","TRUS"
330,332,314,330,3700,"2021-10-04","TRUS"
334,338,330,338,6900,"2021-10-05","TRUS"
330,336,322,336,6300,"2021-10-06","TRUS"
334,340,334,340,3700,"2021-10-07","TRUS"
338,350,338,348,54100,"2021-10-08","TRUS"
352,352,342,342,17000,"2021-10-11","TRUS"
348,352,342,348,41400,"2021-10-12","TRUS"
354,354,344,346,600,"2021-10-13","TRUS"
346,346,340,346,1200,"2021-10-14","TRUS"
346,346,340,342,500,"2021-10-15","TRUS"
346,350,340,348,6800,"2021-10-18","TRUS"
348,400,348,362,92300,"2021-10-19","TRUS"
364,370,358,358,2800,"2021-10-21","TRUS"
358,398,336,370,14700,"2021-10-22","TRUS"
370,372,358,358,21600,"2021-10-25","TRUS"
358,372,342,342,32100,"2021-10-26","TRUS"
342,368,342,342,66500,"2021-10-27","TRUS"
370,426,360,426,686000,"2021-10-28","TRUS"
446,530,398,420,2031500,"2021-10-29","TRUS"
420,434,392,434,142700,"2021-11-01","TRUS"
434,450,408,432,89600,"2021-11-02","TRUS"
412,432,404,418,25900,"2021-11-03","TRUS"
418,420,390,410,70100,"2021-11-04","TRUS"
410,414,408,408,22400,"2021-11-05","TRUS"
414,428,408,428,157400,"2021-11-08","TRUS"
430,430,406,426,233200,"2021-11-09","TRUS"
426,428,422,424,58900,"2021-11-10","TRUS"
424,438,398,422,85900,"2021-11-11","TRUS"
426,426,422,422,2300,"2021-11-12","TRUS"
420,420,394,420,7600,"2021-11-15","TRUS"
420,436,418,424,22100,"2021-11-16","TRUS"
424,440,422,426,11200,"2021-11-17","TRUS"
426,426,410,418,10000,"2021-11-18","TRUS"
400,412,396,408,4400,"2021-11-19","TRUS"
406,426,390,414,18500,"2021-11-22","TRUS"
420,420,420,420,200,"2021-11-23","TRUS"
404,430,400,418,3200,"2021-11-24","TRUS"
418,418,418,418,300,"2021-11-25","TRUS"
422,422,418,418,500,"2021-11-26","TRUS"
418,418,416,416,700,"2021-11-29","TRUS"
412,480,388,388,82600,"2021-11-30","TRUS"
410,424,388,390,19000,"2021-12-01","TRUS"
410,428,390,412,16800,"2021-12-02","TRUS"
412,426,412,414,17000,"2021-12-03","TRUS"
426,428,414,414,11200,"2021-12-06","TRUS"
414,426,414,426,18300,"2021-12-07","TRUS"
426,426,420,420,5600,"2021-12-08","TRUS"
422,428,410,422,10100,"2021-12-09","TRUS"
426,426,426,426,13500,"2021-12-10","TRUS"
420,420,414,420,16400,"2021-12-13","TRUS"
420,424,414,416,8900,"2021-12-14","TRUS"
424,430,404,404,34900,"2021-12-15","TRUS"
422,436,386,416,16000,"2021-12-16","TRUS"
416,424,416,424,1300,"2021-12-17","TRUS"
424,424,424,424,600,"2021-12-20","TRUS"
424,424,424,424,500,"2021-12-21","TRUS"
420,424,420,424,300,"2021-12-22","TRUS"
424,424,424,424,2000,"2021-12-23","TRUS"
424,424,422,422,3000,"2021-12-24","TRUS"
422,426,422,422,14300,"2021-12-27","TRUS"
422,422,422,422,0,"2021-12-28","TRUS"
418,418,416,416,1200,"2021-12-29","TRUS"
416,416,400,416,900,"2021-12-30","TRUS"
416,442,416,420,13300,"2022-01-03","TRUS"
420,440,420,422,17500,"2022-01-04","TRUS"
420,420,420,420,1900,"2022-01-05","TRUS"
418,418,412,412,2500,"2022-01-06","TRUS"
418,426,400,400,17300,"2022-01-07","TRUS"
400,420,390,420,1500,"2022-01-10","TRUS"
422,422,400,420,5900,"2022-01-11","TRUS"
420,420,420,420,0,"2022-01-12","TRUS"
420,420,420,420,100,"2022-01-13","TRUS"
420,426,400,420,22700,"2022-01-14","TRUS"
420,426,394,394,8900,"2022-01-17","TRUS"
400,400,368,400,7100,"2022-01-18","TRUS"
400,428,400,420,4200,"2022-01-19","TRUS"
418,428,418,428,2000,"2022-01-20","TRUS"
420,420,400,400,1400,"2022-01-21","TRUS"
400,426,400,400,8500,"2022-01-24","TRUS"
400,424,400,424,800,"2022-01-25","TRUS"
424,424,402,418,6900,"2022-01-26","TRUS"
418,430,410,416,1500,"2022-01-27","TRUS"
416,430,400,416,5200,"2022-01-28","TRUS"
434,434,410,420,5200,"2022-01-31","TRUS"
420,420,408,408,3800,"2022-02-02","TRUS"
408,424,400,408,82800,"2022-02-03","TRUS"
418,426,408,414,5900,"2022-02-04","TRUS"
412,424,386,420,9400,"2022-02-07","TRUS"
424,424,400,408,6000,"2022-02-08","TRUS"
408,408,388,396,7800,"2022-02-09","TRUS"
408,424,396,408,4400,"2022-02-10","TRUS"
424,424,400,402,12000,"2022-02-11","TRUS"
424,424,414,414,16200,"2022-02-14","TRUS"
420,424,398,398,17100,"2022-02-15","TRUS"
410,424,410,410,25000,"2022-02-16","TRUS"
420,420,418,418,200,"2022-02-17","TRUS"
416,424,390,418,51700,"2022-02-18","TRUS"
418,424,390,390,3400,"2022-02-21","TRUS"
420,440,382,424,107100,"2022-02-22","TRUS"
424,428,396,420,14700,"2022-02-23","TRUS"
420,438,394,424,4300,"2022-02-24","TRUS"
424,424,414,422,13400,"2022-02-25","TRUS"
414,424,414,422,2700,"2022-03-01","TRUS"
422,430,422,424,12400,"2022-03-02","TRUS"
424,424,410,410,4900,"2022-03-04","TRUS"
420,430,416,416,7800,"2022-03-07","TRUS"
416,416,388,408,3200,"2022-03-08","TRUS"
408,424,408,418,9900,"2022-03-09","TRUS"
418,436,410,410,3300,"2022-03-10","TRUS"
420,420,410,414,600,"2022-03-11","TRUS"
414,414,412,412,300,"2022-03-14","TRUS"
410,420,400,412,700,"2022-03-15","TRUS"
420,472,384,388,700800,"2022-03-16","TRUS"
388,390,362,374,39700,"2022-03-17","TRUS"
368,396,352,368,29600,"2022-03-18","TRUS"
380,390,364,386,18400,"2022-03-21","TRUS"
410,410,368,392,16300,"2022-03-22","TRUS"
378,394,370,386,9600,"2022-03-23","TRUS"
386,392,362,384,30700,"2022-03-24","TRUS"
400,418,364,414,97800,"2022-03-25","TRUS"
414,420,402,412,53700,"2022-03-28","TRUS"
418,428,410,416,37300,"2022-03-29","TRUS"
416,458,416,416,111200,"2022-03-30","TRUS"
418,460,400,420,170600,"2022-03-31","TRUS"
422,450,418,424,68600,"2022-04-01","TRUS"
424,460,396,436,65600,"2022-04-04","TRUS"
436,460,426,450,11200,"2022-04-05","TRUS"
450,450,420,438,5200,"2022-04-06","TRUS"
436,460,410,434,89200,"2022-04-07","TRUS"
434,434,410,430,4800,"2022-04-08","TRUS"
430,474,428,468,108000,"2022-04-11","TRUS"
472,550,436,436,256900,"2022-04-12","TRUS"
436,500,406,440,67400,"2022-04-13","TRUS"
440,478,410,438,44100,"2022-04-14","TRUS"
430,438,418,434,14600,"2022-04-18","TRUS"
434,466,422,434,33400,"2022-04-19","TRUS"
434,434,432,432,800,"2022-04-20","TRUS"
434,454,414,426,10000,"2022-04-21","TRUS"
434,456,420,420,6100,"2022-04-22","TRUS"
430,430,410,414,16100,"2022-04-25","TRUS"
414,424,386,390,16700,"2022-04-26","TRUS"
390,424,364,392,74600,"2022-04-27","TRUS"
402,402,392,392,600,"2022-04-28","TRUS"
392,392,370,392,2200,"2022-05-09","TRUS"
372,372,366,366,2800,"2022-05-10","TRUS"
390,392,344,366,68800,"2022-05-11","TRUS"
366,378,366,374,2000,"2022-05-12","TRUS"
374,402,374,380,4300,"2022-05-13","TRUS"
378,378,374,378,1500,"2022-05-17","TRUS"
378,390,376,390,2700,"2022-05-18","TRUS"
392,392,380,380,6300,"2022-05-19","TRUS"
380,380,380,380,100,"2022-05-20","TRUS"
388,388,388,388,100,"2022-05-23","TRUS"
388,388,388,388,100,"2022-05-24","TRUS"
388,388,388,388,100,"2022-05-25","TRUS"
388,388,362,362,300,"2022-05-27","TRUS"
362,424,352,402,30900,"2022-05-30","TRUS"
402,414,382,388,5600,"2022-05-31","TRUS"
388,400,382,398,1300,"2022-06-02","TRUS"
392,424,376,404,15700,"2022-06-03","TRUS"
404,410,378,378,11200,"2022-06-06","TRUS"
390,390,390,390,100,"2022-06-07","TRUS"
392,402,390,390,2700,"2022-06-08","TRUS"
424,430,390,398,20900,"2022-06-09","TRUS"
398,410,396,402,2100,"2022-06-10","TRUS"
402,402,380,398,1700,"2022-06-13","TRUS"
422,430,392,392,3400,"2022-06-14","TRUS"
404,404,404,404,100,"2022-06-15","TRUS"
404,404,376,378,900,"2022-06-16","TRUS"
400,414,390,414,1300,"2022-06-17","TRUS"
422,422,412,414,600,"2022-06-20","TRUS"
424,424,390,420,1200,"2022-06-21","TRUS"
424,428,392,420,64300,"2022-06-22","TRUS"
440,450,400,418,6300,"2022-06-23","TRUS"
432,460,390,422,39400,"2022-06-24","TRUS"
414,430,414,430,1900,"2022-06-27","TRUS"
440,440,412,430,13600,"2022-06-28","TRUS"
430,496,400,424,101500,"2022-06-29","TRUS"
424,450,404,424,29100,"2022-06-30","TRUS"
424,428,422,424,900,"2022-07-01","TRUS"
422,430,422,430,200,"2022-07-04","TRUS"
420,420,400,404,7100,"2022-07-05","TRUS"
404,414,400,400,1300,"2022-07-06","TRUS"
414,416,400,414,1800,"2022-07-07","TRUS"
414,426,400,424,13800,"2022-07-08","TRUS"
420,420,420,420,600,"2022-07-11","TRUS"
418,418,418,418,1100,"2022-07-12","TRUS"
402,418,400,418,1600,"2022-07-13","TRUS"
416,416,416,416,200,"2022-07-14","TRUS"
416,416,416,416,0,"2022-07-15","TRUS"
416,416,400,414,400,"2022-07-18","TRUS"
414,414,414,414,100,"2022-07-19","TRUS"
430,430,430,430,1200,"2022-07-20","TRUS"
430,430,430,430,0,"2022-07-21","TRUS"
430,430,430,430,0,"2022-07-22","TRUS"
430,430,430,430,0,"2022-07-25","TRUS"
408,428,400,402,1400,"2022-07-26","TRUS"
428,428,418,426,6300,"2022-07-27","TRUS"
426,442,426,432,14500,"2022-07-28","TRUS"
434,442,434,436,1200,"2022-07-29","TRUS"
436,438,430,430,5800,"2022-08-01","TRUS"
430,434,430,434,1200,"2022-08-02","TRUS"
434,434,434,434,1100,"2022-08-03","TRUS"
434,434,434,434,0,"2022-08-04","TRUS"
434,434,434,434,0,"2022-08-05","TRUS"
428,428,428,428,100,"2022-08-08","TRUS"
412,422,400,400,4600,"2022-08-09","TRUS"
400,440,400,428,3800,"2022-08-10","TRUS"
424,430,406,426,900,"2022-08-11","TRUS"
424,436,412,412,1100,"2022-08-12","TRUS"
430,438,430,438,10100,"2022-08-15","TRUS"
430,498,408,430,34700,"2022-08-16","TRUS"
438,468,414,414,11200,"2022-08-18","TRUS"
412,438,412,422,1200,"2022-08-19","TRUS"
430,432,394,428,500,"2022-08-22","TRUS"
444,498,400,410,4000,"2022-08-23","TRUS"
430,438,412,428,1300,"2022-08-24","TRUS"
428,500,400,424,161200,"2022-08-25","TRUS"
396,436,396,430,20700,"2022-08-26","TRUS"
424,448,424,434,3100,"2022-08-29","TRUS"
434,488,430,440,31000,"2022-08-30","TRUS"
450,500,410,410,137000,"2022-08-31","TRUS"
440,440,396,418,7400,"2022-09-01","TRUS"
418,432,414,414,16000,"2022-09-02","TRUS"
430,430,408,418,10200,"2022-09-05","TRUS"
420,486,414,424,26300,"2022-09-06","TRUS"
424,432,416,416,3600,"2022-09-07","TRUS"
432,432,390,410,1100,"2022-09-08","TRUS"
410,410,404,404,800,"2022-09-09","TRUS"
404,438,384,398,17900,"2022-09-12","TRUS"
380,398,380,398,16600,"2022-09-13","TRUS"
398,434,372,414,41500,"2022-09-14","TRUS"
400,456,386,412,53800,"2022-09-15","TRUS"
412,438,412,430,2300,"2022-09-16","TRUS"
430,430,406,406,14700,"2022-09-19","TRUS"
426,426,408,410,2700,"2022-09-20","TRUS"
412,412,386,412,900,"2022-09-21","TRUS"
402,412,398,412,400,"2022-09-22","TRUS"
412,426,412,424,2100,"2022-09-23","TRUS"
428,428,424,426,2500,"2022-09-26","TRUS"
428,428,426,428,1100,"2022-09-27","TRUS"
434,434,434,434,100,"2022-09-28","TRUS"
414,426,410,410,3300,"2022-09-29","TRUS"
410,428,400,428,3100,"2022-09-30","TRUS"
428,428,424,424,200,"2022-10-03","TRUS"
406,422,400,404,7000,"2022-10-04","TRUS"
418,432,412,432,900,"2022-10-05","TRUS"
432,432,424,426,1000,"2022-10-06","TRUS"
426,432,426,432,15700,"2022-10-07","TRUS"
428,432,428,432,800,"2022-10-10","TRUS"
428,430,408,428,2300,"2022-10-11","TRUS"
418,418,402,404,1700,"2022-10-12","TRUS"
418,432,394,418,1300,"2022-10-13","TRUS"
416,432,390,402,10200,"2022-10-14","TRUS"
404,418,404,410,800,"2022-10-17","TRUS"
410,410,410,410,600,"2022-10-18","TRUS"
410,422,410,422,300,"2022-10-19","TRUS"
416,430,394,396,14500,"2022-10-20","TRUS"
396,414,390,400,10900,"2022-10-21","TRUS"
400,434,384,420,8300,"2022-10-24","TRUS"
418,432,398,418,3800,"2022-10-25","TRUS"
428,432,424,424,700,"2022-10-26","TRUS"
430,430,430,430,1000,"2022-10-27","TRUS"
424,484,422,430,91800,"2022-10-28","TRUS"
434,440,434,438,7400,"2022-10-31","TRUS"
438,440,420,432,18800,"2022-11-01","TRUS"
432,434,432,434,6000,"2022-11-02","TRUS"
434,444,432,432,3800,"2022-11-03","TRUS"
432,440,432,432,2200,"2022-11-04","TRUS"
432,432,432,432,700,"2022-11-07","TRUS"
434,444,430,432,3800,"2022-11-08","TRUS"
432,432,432,432,1900,"2022-11-09","TRUS"
432,450,432,432,12200,"2022-11-10","TRUS"
432,450,422,422,5500,"2022-11-11","TRUS"
438,468,408,412,6000,"2022-11-14","TRUS"
428,446,412,436,23700,"2022-11-15","TRUS"
418,440,418,440,500,"2022-11-16","TRUS"
440,440,436,436,3100,"2022-11-17","TRUS"
438,438,424,424,1800,"2022-11-18","TRUS"
432,432,432,432,700,"2022-11-21","TRUS"
432,432,432,432,100,"2022-11-22","TRUS"
432,432,432,432,100,"2022-11-23","TRUS"
432,432,432,432,300,"2022-11-24","TRUS"
432,432,402,402,9800,"2022-11-25","TRUS"
406,412,406,412,4000,"2022-11-28","TRUS"
410,442,410,434,8500,"2022-11-29","TRUS"
434,440,432,432,1700,"2022-11-30","TRUS"
430,432,430,432,500,"2022-12-01","TRUS"
444,444,444,444,100,"2022-12-02","TRUS"
440,440,440,440,100,"2022-12-05","TRUS"
416,416,414,416,11000,"2022-12-06","TRUS"
416,416,400,400,12400,"2022-12-07","TRUS"
436,438,390,390,1100,"2022-12-08","TRUS"
426,428,390,390,5200,"2022-12-09","TRUS"
406,418,370,380,2300,"2022-12-12","TRUS"
400,400,390,400,700,"2022-12-13","TRUS"
410,428,382,382,2600,"2022-12-14","TRUS"
384,400,382,382,400,"2022-12-15","TRUS"
392,392,378,378,2100,"2022-12-16","TRUS"
390,408,370,372,2100,"2022-12-19","TRUS"
380,380,360,360,400,"2022-12-20","TRUS"
372,372,352,352,200,"2022-12-21","TRUS"
332,406,332,386,22300,"2022-12-22","TRUS"
386,444,370,370,5800,"2022-12-23","TRUS"
366,384,366,370,1900,"2022-12-26","TRUS"
370,376,350,356,5400,"2022-12-27","TRUS"
356,364,350,354,2900,"2022-12-28","TRUS"
360,362,354,354,1600,"2022-12-29","TRUS"
366,366,350,350,1600,"2022-12-30","TRUS"
350,432,350,430,37300,"2023-01-02","TRUS"
430,430,400,426,10000,"2023-01-03","TRUS"
424,428,414,426,1200,"2023-01-04","TRUS"
402,428,400,428,3000,"2023-01-05","TRUS"
426,430,412,426,5400,"2023-01-06","TRUS"
414,414,400,400,1000,"2023-01-09","TRUS"
378,416,372,388,14100,"2023-01-10","TRUS"
388,388,364,368,9700,"2023-01-11","TRUS"
368,368,366,368,500,"2023-01-12","TRUS"
358,358,352,352,1400,"2023-01-13","TRUS"
408,408,368,368,2200,"2023-01-16","TRUS"
370,400,370,384,2400,"2023-01-17","TRUS"
380,412,370,398,2100,"2023-01-18","TRUS"
398,428,392,392,2700,"2023-01-19","TRUS"
384,406,370,402,600,"2023-01-20","TRUS"
400,410,390,390,2500,"2023-01-24","TRUS"
408,408,398,398,3100,"2023-01-25","TRUS"
398,432,398,432,1400,"2023-01-26","TRUS"
424,424,410,416,4200,"2023-01-27","TRUS"
416,422,410,420,2700,"2023-01-30","TRUS"
418,418,408,408,300,"2023-01-31","TRUS"
418,428,408,408,4200,"2023-02-01","TRUS"
422,444,400,400,27400,"2023-02-02","TRUS"
408,410,406,406,2000,"2023-02-03","TRUS"
416,416,392,410,1000,"2023-02-06","TRUS"
410,410,390,410,400,"2023-02-07","TRUS"
394,394,392,394,5000,"2023-02-08","TRUS"
394,398,394,398,500,"2023-02-09","TRUS"
398,420,398,400,4100,"2023-02-10","TRUS"
400,400,400,400,200,"2023-02-13","TRUS"
382,382,382,382,8000,"2023-02-14","TRUS"
386,386,386,386,100,"2023-02-15","TRUS"
386,386,370,386,5200,"2023-02-16","TRUS"
378,386,378,386,1900,"2023-02-17","TRUS"
408,408,400,400,400,"2023-02-20","TRUS"
402,410,402,410,11100,"2023-02-21","TRUS"
412,430,412,426,1900,"2023-02-22","TRUS"
406,428,406,428,1100,"2023-02-23","TRUS"
424,424,406,422,500,"2023-02-24","TRUS"
426,426,426,426,100,"2023-02-27","TRUS"
418,440,418,436,4100,"2023-02-28","TRUS"
436,436,428,428,300,"2023-03-01","TRUS"
428,428,428,428,100,"2023-03-02","TRUS"
428,428,402,428,600,"2023-03-03","TRUS"
426,428,404,426,1700,"2023-03-06","TRUS"
408,434,406,428,3500,"2023-03-07","TRUS"
428,428,428,428,0,"2023-03-08","TRUS"
428,428,422,422,600,"2023-03-09","TRUS"
422,422,422,422,0,"2023-03-10","TRUS"
422,428,422,428,1200,"2023-03-13","TRUS"
428,428,428,428,0,"2023-03-14","TRUS"
428,428,428,428,0,"2023-03-15","TRUS"
438,438,430,430,400,"2023-03-16","TRUS"
406,408,400,400,800,"2023-03-17","TRUS"
400,400,400,400,300,"2023-03-20","TRUS"
400,428,400,418,4100,"2023-03-21","TRUS"
418,418,392,400,2000,"2023-03-24","TRUS"
400,400,380,386,15400,"2023-03-27","TRUS"
388,430,386,418,6400,"2023-03-28","TRUS"
418,426,416,416,2600,"2023-03-29","TRUS"
428,436,416,416,300,"2023-03-30","TRUS"
420,420,420,420,100,"2023-03-31","TRUS"
416,434,400,414,5300,"2023-04-03","TRUS"
430,430,416,416,500,"2023-04-04","TRUS"
428,428,400,400,700,"2023-04-05","TRUS"
418,436,412,436,1500,"2023-04-06","TRUS"
436,436,408,428,900,"2023-04-10","TRUS"
428,428,428,428,0,"2023-04-11","TRUS"
428,436,428,436,1700,"2023-04-12","TRUS"
412,436,410,436,253900,"2023-04-13","TRUS"
436,436,406,428,2500,"2023-04-14","TRUS"
410,436,410,436,3000,"2023-04-17","TRUS"
410,428,410,428,250200,"2023-04-18","TRUS"
410,428,410,428,201100,"2023-04-26","TRUS"
428,428,428,428,200,"2023-04-27","TRUS"
428,440,428,438,1600,"2023-04-28","TRUS"
438,438,438,438,500,"2023-05-02","TRUS"
436,438,428,428,1400,"2023-05-03","TRUS"
436,436,434,434,1500,"2023-05-04","TRUS"
410,416,404,404,301900,"2023-05-05","TRUS"
404,420,400,412,1600,"2023-05-08","TRUS"
420,426,420,422,900,"2023-05-09","TRUS"
420,420,420,420,100,"2023-05-10","TRUS"
400,400,400,400,500100,"2023-05-11","TRUS"
398,398,396,396,200,"2023-05-12","TRUS"
400,400,396,400,1000,"2023-05-15","TRUS"
400,400,400,400,100,"2023-05-16","TRUS"
400,400,400,400,100,"2023-05-17","TRUS"
400,400,400,400,100,"2023-05-19","TRUS"
390,400,390,400,400,"2023-05-22","TRUS"
400,400,378,378,1000,"2023-05-23","TRUS"
400,400,378,378,1100,"2023-05-24","TRUS"
400,400,400,400,600,"2023-05-25","TRUS"
398,398,398,398,100,"2023-05-26","TRUS"
400,400,380,386,146100,"2023-05-29","TRUS"
374,386,374,386,1300,"2023-05-30","TRUS"
386,386,386,386,100,"2023-05-31","TRUS"
386,386,386,386,200,"2023-06-05","TRUS"
386,386,336,384,3900,"2023-06-06","TRUS"
384,438,376,406,13300,"2023-06-07","TRUS"
404,404,384,396,2900,"2023-06-08","TRUS"
384,420,384,400,4500,"2023-06-09","TRUS"
400,410,400,406,800,"2023-06-12","TRUS"
418,418,398,406,16000,"2023-06-13","TRUS"
414,414,412,412,500,"2023-06-14","TRUS"
400,420,400,400,400,"2023-06-15","TRUS"
400,424,400,424,300,"2023-06-16","TRUS"
424,424,410,422,60700,"2023-06-19","TRUS"
422,426,412,424,13300,"2023-06-20","TRUS"
424,424,424,424,100,"2023-06-21","TRUS"
420,426,414,424,257900,"2023-06-22","TRUS"
424,458,424,424,34700,"2023-06-23","TRUS"
410,486,402,456,93700,"2023-06-26","TRUS"
444,444,420,436,5800,"2023-06-27","TRUS"
424,466,420,432,51100,"2023-07-03","TRUS"
432,444,432,440,3100,"2023-07-04","TRUS"
438,440,418,436,12800,"2023-07-05","TRUS"
436,448,412,438,21900,"2023-07-06","TRUS"
438,438,400,434,1200,"2023-07-07","TRUS"
434,438,434,436,11400,"2023-07-10","TRUS"
436,438,420,430,52100,"2023-07-11","TRUS"
432,458,432,436,15200,"2023-07-12","TRUS"
438,448,436,440,2400,"2023-07-13","TRUS"
440,440,436,438,27100,"2023-07-14","TRUS"
434,434,430,434,25000,"2023-07-17","TRUS"
434,436,420,436,29500,"2023-07-18","TRUS"
438,446,396,434,9100,"2023-07-20","TRUS"
434,434,434,434,100,"2023-07-21","TRUS"
434,434,430,432,21100,"2023-07-24","TRUS"
400,410,386,396,38900,"2023-07-25","TRUS"
390,404,376,402,9200,"2023-07-26","TRUS"
398,398,378,396,258600,"2023-07-27","TRUS"
418,418,400,400,1900,"2023-07-28","TRUS"
400,400,396,398,900,"2023-07-31","TRUS"
398,408,398,400,20500,"2023-08-01","TRUS"
398,412,388,402,62900,"2023-08-02","TRUS"
402,402,400,402,300,"2023-08-03","TRUS"
390,400,380,380,100700,"2023-08-04","TRUS"
398,398,396,396,1100,"2023-08-07","TRUS"
396,416,396,402,169100,"2023-08-08","TRUS"
410,410,394,394,9700,"2023-08-09","TRUS"
394,410,384,400,3100,"2023-08-10","TRUS"
414,414,404,404,200,"2023-08-11","TRUS"
404,404,404,404,0,"2023-08-14","TRUS"
402,402,400,400,1900,"2023-08-15","TRUS"
400,400,396,396,20600,"2023-08-16","TRUS"
410,410,378,378,33400,"2023-08-18","TRUS"
394,408,378,380,11000,"2023-08-21","TRUS"
408,408,372,382,8700,"2023-08-22","TRUS"
388,388,388,388,100,"2023-08-23","TRUS"
388,396,388,388,900,"2023-08-24","TRUS"
380,380,346,380,2600,"2023-08-25","TRUS"
396,408,380,380,19600,"2023-08-28","TRUS"
390,390,390,390,100,"2023-08-29","TRUS"
390,390,390,390,0,"2023-08-30","TRUS"
390,390,390,390,200,"2023-08-31","TRUS"
370,370,368,368,14800,"2023-09-01","TRUS"
368,368,350,350,6000,"2023-09-04","TRUS"
400,400,340,380,39700,"2023-09-05","TRUS"
370,374,350,370,35000,"2023-09-06","TRUS"
366,378,366,368,3700,"2023-09-07","TRUS"
366,368,352,352,26700,"2023-09-08","TRUS"
380,412,364,366,1600,"2023-09-11","TRUS"
390,410,368,380,30500,"2023-09-12","TRUS"
372,374,370,374,300,"2023-09-13","TRUS"
380,380,326,370,61300,"2023-09-14","TRUS"
370,370,370,370,100,"2023-09-15","TRUS"
352,380,352,380,300,"2023-09-18","TRUS"
378,450,322,396,16800,"2023-09-19","TRUS"
394,404,360,388,31200,"2023-09-20","TRUS"
386,386,370,370,2300,"2023-09-21","TRUS"
380,388,374,378,36400,"2023-09-22","TRUS"
396,400,374,374,1200,"2023-09-25","TRUS"
394,394,388,390,3500,"2023-09-26","TRUS"
398,398,310,310,200,"2023-09-27","TRUS"
380,386,380,386,4300,"2023-09-29","TRUS"
430,436,372,400,54800,"2023-10-02","TRUS"
408,430,400,420,22400,"2023-10-03","TRUS"
418,434,412,428,35800,"2023-10-04","TRUS"
428,428,428,428,1800,"2023-10-05","TRUS"
430,430,430,430,200,"2023-10-06","TRUS"
428,434,404,404,2100,"2023-10-09","TRUS"
430,430,364,394,63800,"2023-10-10","TRUS"
428,428,414,424,1500,"2023-10-11","TRUS"
424,430,424,428,4500,"2023-10-12","TRUS"
420,428,420,428,200,"2023-10-13","TRUS"
428,428,428,428,0,"2023-10-16","TRUS"
424,428,404,408,1900,"2023-10-17","TRUS"
428,428,410,428,2600,"2023-10-18","TRUS"
426,428,408,428,1500,"2023-10-19","TRUS"
420,428,370,428,11000,"2023-10-20","TRUS"
428,428,428,428,300,"2023-10-23","TRUS"
428,428,428,428,7200,"2023-10-24","TRUS"
428,428,426,426,5000,"2023-10-25","TRUS"
410,430,368,408,2800,"2023-10-26","TRUS"
410,428,410,428,2300,"2023-10-27","TRUS"
418,428,400,428,1900,"2023-10-30","TRUS"
428,428,428,428,3300,"2023-10-31","TRUS"
428,428,428,428,100,"2023-11-01","TRUS"
428,428,428,428,0,"2023-11-02","TRUS"
430,434,430,434,5600,"2023-11-03","TRUS"
430,432,428,428,300,"2023-11-06","TRUS"
428,428,428,428,1500,"2023-11-07","TRUS"
408,428,408,428,3100,"2023-11-08","TRUS"
428,428,396,396,1600,"2023-11-09","TRUS"
396,430,396,396,1900,"2023-11-10","TRUS"
376,428,376,428,6900,"2023-11-13","TRUS"
426,428,400,428,2000,"2023-11-14","TRUS"
428,436,380,414,11200,"2023-11-15","TRUS"
412,414,392,414,500,"2023-11-16","TRUS"
394,394,390,394,25900,"2023-11-17","TRUS"
402,434,390,410,53600,"2023-11-20","TRUS"
420,420,400,410,2700,"2023-11-21","TRUS"
420,420,378,400,2600,"2023-11-22","TRUS"
410,420,400,400,1000,"2023-11-23","TRUS"
410,420,380,414,1700,"2023-11-24","TRUS"
426,430,406,422,8400,"2023-11-27","TRUS"
426,426,398,410,900,"2023-11-28","TRUS"
428,428,402,402,500,"2023-11-29","TRUS"
410,410,410,410,100,"2023-11-30","TRUS"
410,410,400,408,251200,"2023-12-01","TRUS"
408,408,408,408,300,"2023-12-04","TRUS"
410,410,384,384,1800,"2023-12-05","TRUS"
390,434,390,412,24400,"2023-12-06","TRUS"
420,420,368,394,1900,"2023-12-07","TRUS"
406,424,394,396,3600,"2023-12-08","TRUS"
416,416,378,400,1900,"2023-12-11","TRUS"
408,408,404,404,400,"2023-12-12","TRUS"
400,404,400,402,14000,"2023-12-13","TRUS"
416,416,372,398,6500,"2023-12-14","TRUS"
398,426,384,396,5100,"2023-12-15","TRUS"
416,416,414,414,500,"2023-12-18","TRUS"
414,414,398,398,2700,"2023-12-19","TRUS"
412,412,410,410,300,"2023-12-20","TRUS"
410,410,380,380,26100,"2023-12-21","TRUS"
400,400,398,398,200,"2023-12-22","TRUS"
368,424,368,374,24400,"2023-12-27","TRUS"
388,400,368,368,14900,"2023-12-28","TRUS"
364,364,354,360,6300,"2023-12-29","TRUS"
386,386,374,382,900,"2024-01-02","TRUS"
380,384,378,378,1700,"2024-01-03","TRUS"
388,430,388,420,38600,"2024-01-04","TRUS"
400,418,400,404,3700,"2024-01-05","TRUS"
404,404,400,400,1100,"2024-01-08","TRUS"
414,428,400,400,13100,"2024-01-09","TRUS"
400,410,370,408,3200,"2024-01-10","TRUS"
408,408,400,400,3300,"2024-01-11","TRUS"
400,420,398,420,15700,"2024-01-12","TRUS"
420,420,406,410,11500,"2024-01-15","TRUS"
430,430,374,398,9000,"2024-01-16","TRUS"
410,430,398,400,4200,"2024-01-17","TRUS"
406,406,400,404,15900,"2024-01-18","TRUS"
390,430,390,416,16400,"2024-01-19","TRUS"
420,420,420,420,500,"2024-01-22","TRUS"
420,420,420,420,0,"2024-01-23","TRUS"
420,444,420,424,9600,"2024-01-24","TRUS"
410,410,410,410,100,"2024-01-25","TRUS"
420,420,382,420,800,"2024-01-26","TRUS"
420,420,398,420,25600,"2024-01-29","TRUS"
430,430,418,422,800,"2024-01-30","TRUS"
402,420,398,418,27800,"2024-01-31","TRUS"
416,416,378,380,2100,"2024-02-01","TRUS"
380,400,380,394,800,"2024-02-02","TRUS"
392,428,392,422,5400,"2024-02-05","TRUS"
420,420,384,388,58600,"2024-02-06","TRUS"
388,406,372,382,11500,"2024-02-07","TRUS"
394,398,382,398,7800,"2024-02-12","TRUS"
396,408,352,352,2400,"2024-02-13","TRUS"
352,352,352,352,0,"2024-02-15","TRUS"
358,364,358,364,50100,"2024-02-16","TRUS"
356,356,356,356,300,"2024-02-19","TRUS"
360,406,360,406,121300,"2024-02-20","TRUS"
404,404,390,400,10400,"2024-02-21","TRUS"
400,430,400,410,5700,"2024-02-22","TRUS"
410,430,408,408,22700,"2024-02-23","TRUS"
414,424,408,408,600,"2024-02-26","TRUS"
418,418,418,418,100,"2024-02-27","TRUS"
418,418,418,418,100,"2024-02-28","TRUS"
416,422,416,422,2400,"2024-02-29","TRUS"
420,428,368,420,3500,"2024-03-01","TRUS"
428,434,420,420,1800,"2024-03-04","TRUS"
428,428,408,420,20800,"2024-03-05","TRUS"
420,424,420,420,21000,"2024-03-06","TRUS"
402,420,400,412,125400,"2024-03-07","TRUS"
418,428,418,428,3000,"2024-03-08","TRUS"
428,428,428,428,0,"2024-03-13","TRUS"
428,428,428,428,0,"2024-03-14","TRUS"
428,428,428,428,0,"2024-03-15","TRUS"
420,424,410,414,3100,"2024-03-18","TRUS"
414,428,414,424,700,"2024-03-19","TRUS"
424,424,424,424,0,"2024-03-20","TRUS"
424,424,424,424,1200,"2024-03-21","TRUS"
424,424,424,424,0,"2024-03-22","TRUS"
424,424,422,424,1200,"2024-03-25","TRUS"
428,428,424,424,5200,"2024-03-26","TRUS"
424,424,424,424,700,"2024-03-27","TRUS"
430,450,430,442,5100,"2024-03-28","TRUS"
424,428,406,428,12500,"2024-04-01","TRUS"
428,428,424,424,1000,"2024-04-02","TRUS"
424,424,424,424,2100,"2024-04-03","TRUS"
440,452,416,428,18000,"2024-04-04","TRUS"
430,430,428,428,13100,"2024-04-05","TRUS"
428,428,424,424,24400,"2024-04-16","TRUS"
426,426,404,424,48800,"2024-04-17","TRUS"
428,428,406,426,8200,"2024-04-18","TRUS"
428,428,428,428,2500,"2024-04-19","TRUS"
428,428,424,424,22600,"2024-04-22","TRUS"
424,424,424,424,17900,"2024-04-23","TRUS"
424,466,414,432,30600,"2024-04-24","TRUS"
432,432,406,426,2000,"2024-04-25","TRUS"
426,426,426,426,5600,"2024-04-26","TRUS"
426,426,426,426,800,"2024-04-29","TRUS"
426,426,424,426,2000,"2024-04-30","TRUS"
426,426,424,424,1600,"2024-05-02","TRUS"
428,428,424,424,117000,"2024-05-03","TRUS"
420,420,420,420,100,"2024-05-06","TRUS"
428,496,384,418,37500,"2024-05-07","TRUS"
428,432,406,428,143600,"2024-05-08","TRUS"
428,430,400,426,9800,"2024-05-13","TRUS"
428,484,398,404,314500,"2024-05-14","TRUS"
430,448,400,414,80000,"2024-05-15","TRUS"
428,438,330,414,57600,"2024-05-16","TRUS"
430,430,424,424,1100,"2024-05-17","TRUS"
430,436,426,432,114400,"2024-05-20","TRUS"
432,432,432,432,1000,"2024-05-21","TRUS"
430,432,350,350,276000,"2024-05-22","TRUS"
356,368,350,350,13700,"2024-05-27","TRUS"
360,380,342,350,8800,"2024-05-28","TRUS"
358,360,342,342,3300,"2024-05-29","TRUS"
360,360,338,352,11900,"2024-05-30","TRUS"
352,360,344,356,11100,"2024-05-31","TRUS"
356,410,350,364,19000,"2024-06-03","TRUS"
364,398,350,372,10100,"2024-06-04","TRUS"
372,396,372,390,3300,"2024-06-05","TRUS"
380,380,380,380,100,"2024-06-06","TRUS"
358,380,358,360,3300,"2024-06-07","TRUS"
380,428,380,416,29200,"2024-06-10","TRUS"
422,426,420,420,44600,"2024-06-11","TRUS"
420,420,368,368,10900,"2024-06-12","TRUS"
370,400,370,400,5200,"2024-06-13","TRUS"
420,420,412,412,7700,"2024-06-14","TRUS"
410,410,362,370,9700,"2024-06-19","TRUS"
374,382,372,372,10300,"2024-06-20","TRUS"
386,386,386,386,300,"2024-06-21","TRUS"
366,386,366,386,800,"2024-06-24","TRUS"
386,388,386,388,1300,"2024-06-25","TRUS"
388,408,388,408,9700,"2024-06-26","TRUS"
408,418,408,412,600,"2024-06-27","TRUS"
372,390,372,390,203100,"2024-06-28","TRUS"
380,396,376,396,8200,"2024-07-01","TRUS"
376,396,358,390,2400,"2024-07-02","TRUS"
392,392,392,392,500,"2024-07-03","TRUS"
392,392,392,392,0,"2024-07-04","TRUS"
372,418,372,408,258700,"2024-07-05","TRUS"
406,418,384,418,2000,"2024-07-08","TRUS"
418,418,418,418,0,"2024-07-09","TRUS"
420,426,416,426,7800,"2024-07-10","TRUS"
426,426,426,426,4500,"2024-07-11","TRUS"
426,426,426,426,600,"2024-07-12","TRUS"
376,426,376,402,600,"2024-07-15","TRUS"
404,426,402,426,3400,"2024-07-16","TRUS"
426,428,412,424,22100,"2024-07-17","TRUS"
424,426,424,426,4500,"2024-07-18","TRUS"
426,426,426,426,0,"2024-07-19","TRUS"
406,422,384,400,1600,"2024-07-22","TRUS"
416,430,416,430,2700,"2024-07-23","TRUS"
438,438,402,420,600,"2024-07-24","TRUS"
420,420,420,420,100,"2024-07-25","TRUS"
406,426,406,426,6600,"2024-07-26","TRUS"
406,426,406,426,4500,"2024-07-29","TRUS"
426,426,426,426,0,"2024-07-30","TRUS"
430,430,430,430,11000,"2024-07-31","TRUS"
410,426,410,426,700,"2024-08-01","TRUS"
424,426,406,426,90800,"2024-08-02","TRUS"
426,426,424,426,215400,"2024-08-05","TRUS"
406,424,406,424,300,"2024-08-06","TRUS"
424,424,370,370,200,"2024-08-07","TRUS"
382,416,376,392,1800,"2024-08-08","TRUS"
394,406,394,406,1100,"2024-08-09","TRUS"
420,428,420,428,13000,"2024-08-12","TRUS"
428,428,428,428,0,"2024-08-13","TRUS"
428,428,428,428,0,"2024-08-14","TRUS"
420,426,420,426,3100,"2024-08-15","TRUS"
428,428,428,428,5000,"2024-08-16","TRUS"
426,428,414,428,7300,"2024-08-19","TRUS"
428,440,418,436,2200,"2024-08-20","TRUS"
422,432,422,432,400,"2024-08-21","TRUS"
420,432,418,432,3100,"2024-08-22","TRUS"
420,430,418,422,800,"2024-08-23","TRUS"
428,428,428,428,1300,"2024-08-26","TRUS"
426,434,426,434,4900,"2024-08-27","TRUS"
434,440,428,428,116700,"2024-08-28","TRUS"
428,428,420,428,160300,"2024-08-29","TRUS"
428,434,416,430,6900,"2024-08-30","TRUS"
430,430,430,430,0,"2024-09-02","TRUS"
430,430,430,430,200,"2024-09-03","TRUS"
432,432,428,432,36200,"2024-09-04","TRUS"
414,432,414,432,22800,"2024-09-05","TRUS"
432,432,414,432,6000,"2024-09-06","TRUS"
432,432,432,432,2500,"2024-09-09","TRUS"
420,432,420,432,21900,"2024-09-10","TRUS"
432,436,432,436,113600,"2024-09-11","TRUS"
436,436,436,436,0,"2024-09-12","TRUS"
434,515,426,426,187200,"2024-09-13","TRUS"
412,470,412,430,31600,"2024-09-17","TRUS"
434,480,410,422,71400,"2024-09-18","TRUS"
422,470,420,444,108300,"2024-09-19","TRUS"
444,444,372,420,26000,"2024-09-20","TRUS"
422,428,420,426,25500,"2024-09-23","TRUS"
430,500,400,422,72000,"2024-09-24","TRUS"
422,460,416,430,5000,"2024-09-25","TRUS"
434,448,434,436,1600,"2024-09-26","TRUS"
436,438,436,438,200,"2024-09-27","TRUS"
446,450,438,450,1800,"2024-09-30","TRUS"
448,460,448,450,39700,"2024-10-01","TRUS"
450,462,450,456,4800,"2024-10-02","TRUS"
452,452,440,442,1100,"2024-10-03","TRUS"
442,498,426,434,358000,"2024-10-04","TRUS"
440,440,434,438,3300,"2024-10-07","TRUS"
444,456,424,444,101300,"2024-10-08","TRUS"
446,492,440,444,41600,"2024-10-09","TRUS"
444,444,416,438,15200,"2024-10-10","TRUS"
440,456,436,436,28800,"2024-10-11","TRUS"
440,440,432,434,7800,"2024-10-14","TRUS"
438,440,420,424,12600,"2024-10-15","TRUS"
436,440,422,432,18700,"2024-10-16","TRUS"
436,436,434,436,7300,"2024-10-17","TRUS"
434,460,434,444,54900,"2024-10-18","TRUS"
444,444,430,430,7300,"2024-10-21","TRUS"
440,468,430,436,10300,"2024-10-22","TRUS"
438,438,432,434,2800,"2024-10-23","TRUS"
430,480,430,434,77500,"2024-10-24","TRUS"
434,436,428,436,11300,"2024-10-25","TRUS"
428,450,426,442,35500,"2024-10-28","TRUS"
432,438,428,438,4100,"2024-10-29","TRUS"
438,438,432,438,400,"2024-10-30","TRUS"
430,438,430,438,300,"2024-10-31","TRUS"
438,438,432,432,1900,"2024-11-01","TRUS"