"Open","High","Low","Close","Volume","Date","Emiten"
305,320,305,305,3323000,"2012-07-02","TRIS"
315,315,305,315,3062500,"2012-07-03","TRIS"
310,315,305,310,1890000,"2012-07-04","TRIS"
310,315,305,310,1536500,"2012-07-05","TRIS"
310,330,305,310,6292000,"2012-07-06","TRIS"
315,320,310,315,1072000,"2012-07-09","TRIS"
315,315,310,315,715500,"2012-07-10","TRIS"
310,315,305,310,824000,"2012-07-11","TRIS"
315,315,310,315,1567000,"2012-07-12","TRIS"
315,315,310,315,412500,"2012-07-13","TRIS"
310,310,310,310,407500,"2012-07-16","TRIS"
310,310,310,310,602000,"2012-07-17","TRIS"
325,335,310,325,5962500,"2012-07-18","TRIS"
315,325,315,315,476500,"2012-07-19","TRIS"
310,315,310,310,302000,"2012-07-20","TRIS"
310,320,310,310,595500,"2012-07-23","TRIS"
315,320,310,315,274000,"2012-07-24","TRIS"
310,315,310,310,219000,"2012-07-25","TRIS"
310,315,310,310,441000,"2012-07-26","TRIS"
320,320,310,320,570000,"2012-07-27","TRIS"
315,320,315,315,386500,"2012-07-30","TRIS"
315,320,310,315,2344000,"2012-07-31","TRIS"
315,315,310,315,2434000,"2012-08-01","TRIS"
320,320,315,320,2320500,"2012-08-02","TRIS"
315,320,315,315,3266500,"2012-08-03","TRIS"
325,330,320,325,4106000,"2012-08-06","TRIS"
325,325,320,325,3193500,"2012-08-07","TRIS"
320,320,315,320,1100000,"2012-08-08","TRIS"
320,320,315,320,2161000,"2012-08-09","TRIS"
320,320,315,320,1657500,"2012-08-10","TRIS"
320,320,315,320,1330500,"2012-08-13","TRIS"
320,320,315,320,758000,"2012-08-14","TRIS"
315,320,315,315,1176000,"2012-08-15","TRIS"
320,325,315,320,1375000,"2012-08-16","TRIS"
315,325,315,315,1623000,"2012-08-23","TRIS"
315,320,315,315,916500,"2012-08-24","TRIS"
320,320,320,320,623500,"2012-08-27","TRIS"
315,320,315,315,1228000,"2012-08-28","TRIS"
520,520,520,520,7500,"2012-08-29","TRIS"
350,365,345,350,7555500,"2012-08-30","TRIS"
365,365,340,365,2791000,"2012-08-31","TRIS"
375,385,365,375,5668500,"2012-09-03","TRIS"
345,375,340,345,2816000,"2012-09-04","TRIS"
340,355,335,340,1428500,"2012-09-05","TRIS"
340,345,335,340,1388500,"2012-09-06","TRIS"
345,345,340,345,296000,"2012-09-07","TRIS"
345,345,340,345,2301000,"2012-09-10","TRIS"
340,345,335,340,2807000,"2012-09-11","TRIS"
340,340,335,340,4602500,"2012-09-12","TRIS"
340,340,335,340,3048500,"2012-09-13","TRIS"
340,345,335,340,5126000,"2012-09-14","TRIS"
340,345,340,340,2048000,"2012-09-17","TRIS"
340,345,335,340,3313500,"2012-09-18","TRIS"
335,340,330,335,3451000,"2012-09-19","TRIS"
340,340,335,340,2131000,"2012-09-20","TRIS"
340,340,335,340,2422500,"2012-09-21","TRIS"
330,340,330,330,3148500,"2012-09-24","TRIS"
355,355,330,355,7157000,"2012-09-25","TRIS"
340,355,340,340,3062000,"2012-09-26","TRIS"
335,350,335,335,3393500,"2012-09-27","TRIS"
345,345,340,345,3168000,"2012-09-28","TRIS"
340,345,340,340,3603000,"2012-10-01","TRIS"
340,345,335,340,3138500,"2012-10-02","TRIS"
335,340,335,335,2690000,"2012-10-03","TRIS"
345,350,335,345,3445500,"2012-10-04","TRIS"
345,345,345,345,0,"2012-10-05","TRIS"
335,350,330,335,3686000,"2012-10-08","TRIS"
340,345,335,340,4329000,"2012-10-09","TRIS"
335,340,335,335,2647000,"2012-10-10","TRIS"
340,340,335,340,3820500,"2012-10-11","TRIS"
340,340,330,340,4668000,"2012-10-12","TRIS"
335,335,330,335,3833000,"2012-10-15","TRIS"
335,340,335,335,4229500,"2012-10-16","TRIS"
345,345,330,345,4584000,"2012-10-17","TRIS"
345,345,335,345,5397500,"2012-10-18","TRIS"
345,345,340,345,4662000,"2012-10-19","TRIS"
345,345,340,345,4637500,"2012-10-22","TRIS"
345,345,340,345,3299500,"2012-10-23","TRIS"
340,340,335,340,4636500,"2012-10-24","TRIS"
345,345,340,345,3278500,"2012-10-25","TRIS"
345,345,340,345,5152500,"2012-10-29","TRIS"
345,345,335,345,4786000,"2012-10-30","TRIS"
345,345,340,345,5601500,"2012-10-31","TRIS"
345,345,340,345,3308000,"2012-11-01","TRIS"
345,345,340,345,1460500,"2012-11-02","TRIS"
345,345,340,345,4391000,"2012-11-05","TRIS"
345,345,340,345,3202500,"2012-11-06","TRIS"
345,345,340,345,3268000,"2012-11-07","TRIS"
340,345,340,340,4299000,"2012-11-08","TRIS"
340,340,335,340,3557500,"2012-11-09","TRIS"
340,340,335,340,3068000,"2012-11-12","TRIS"
340,340,335,340,3727500,"2012-11-13","TRIS"
340,340,335,340,3308500,"2012-11-14","TRIS"
340,340,335,340,3089500,"2012-11-19","TRIS"
340,340,335,340,3271000,"2012-11-20","TRIS"
340,340,340,340,3175000,"2012-11-21","TRIS"
340,340,335,340,5046500,"2012-11-22","TRIS"
340,340,335,340,6343000,"2012-11-23","TRIS"
340,340,335,340,2987500,"2012-11-26","TRIS"
340,340,335,340,3489000,"2012-11-27","TRIS"
340,340,335,340,4984500,"2012-11-28","TRIS"
340,340,335,340,3875000,"2012-11-29","TRIS"
340,340,340,340,4706000,"2012-11-30","TRIS"
340,340,335,340,3157500,"2012-12-03","TRIS"
340,340,335,340,2456000,"2012-12-04","TRIS"
340,340,335,340,3257000,"2012-12-05","TRIS"
340,340,335,340,4511500,"2012-12-06","TRIS"
340,340,335,340,2685000,"2012-12-07","TRIS"
340,340,335,340,3218500,"2012-12-10","TRIS"
340,340,335,340,3428500,"2012-12-11","TRIS"
340,340,335,340,2220000,"2012-12-12","TRIS"
335,340,330,335,1336000,"2012-12-13","TRIS"
335,335,335,335,3915500,"2012-12-14","TRIS"
335,335,330,335,1283500,"2012-12-17","TRIS"
335,335,330,335,3119000,"2012-12-18","TRIS"
335,335,330,335,162500,"2012-12-19","TRIS"
335,335,335,335,3200000,"2012-12-20","TRIS"
335,340,335,335,4604500,"2012-12-21","TRIS"
340,340,335,340,3,"2012-12-26","TRIS"
340,340,335,340,3794000,"2012-12-27","TRIS"
340,340,330,340,3348000,"2012-12-28","TRIS"
340,340,335,340,3003000,"2013-01-02","TRIS"
345,345,340,345,4118500,"2013-01-03","TRIS"
345,345,340,345,2550500,"2013-01-04","TRIS"
345,345,340,345,3313500,"2013-01-07","TRIS"
345,345,340,345,3878500,"2013-01-08","TRIS"
390,400,340,390,10363000,"2013-01-09","TRIS"
390,420,380,390,8645500,"2013-01-10","TRIS"
395,400,390,395,8274500,"2013-01-11","TRIS"
415,425,395,415,7007500,"2013-01-14","TRIS"
435,440,415,435,7593000,"2013-01-15","TRIS"
445,470,440,445,7055000,"2013-01-16","TRIS"
425,445,385,425,3615500,"2013-01-17","TRIS"
435,445,420,435,6210500,"2013-01-18","TRIS"
440,440,435,440,6244500,"2013-01-21","TRIS"
440,440,440,440,0,"2013-01-22","TRIS"
440,450,435,440,6152500,"2013-01-23","TRIS"
430,440,425,430,5916000,"2013-01-25","TRIS"
425,430,425,425,5758000,"2013-01-28","TRIS"
425,425,400,425,5711500,"2013-01-29","TRIS"
440,440,435,440,7203000,"2013-01-30","TRIS"
440,440,435,440,6887000,"2013-01-31","TRIS"
435,435,435,435,6074000,"2013-02-01","TRIS"
430,435,425,430,8558000,"2013-02-04","TRIS"
430,435,430,430,6836500,"2013-02-05","TRIS"
430,435,430,430,6226500,"2013-02-06","TRIS"
435,435,430,435,6426500,"2013-02-07","TRIS"
440,440,435,440,6866500,"2013-02-08","TRIS"
445,445,440,445,8031000,"2013-02-11","TRIS"
445,450,445,445,6401000,"2013-02-12","TRIS"
440,445,435,440,6698000,"2013-02-13","TRIS"
430,440,425,430,7601000,"2013-02-14","TRIS"
425,430,425,425,6483500,"2013-02-15","TRIS"
430,430,425,430,6055500,"2013-02-18","TRIS"
430,430,425,430,6736000,"2013-02-19","TRIS"
425,425,425,425,6285000,"2013-02-20","TRIS"
425,430,420,425,3336000,"2013-02-21","TRIS"
425,425,420,425,3322500,"2013-02-22","TRIS"
430,430,415,430,3821500,"2013-02-25","TRIS"
425,425,420,425,3601500,"2013-02-26","TRIS"
425,425,420,425,3045000,"2013-02-27","TRIS"
420,430,415,420,3412500,"2013-02-28","TRIS"
425,425,420,425,3087500,"2013-03-01","TRIS"
415,420,415,415,3250000,"2013-03-04","TRIS"
420,420,420,420,3416000,"2013-03-05","TRIS"
420,425,420,420,3385000,"2013-03-06","TRIS"
420,420,415,420,3182500,"2013-03-07","TRIS"
420,420,415,420,16995500,"2013-03-08","TRIS"
420,420,420,420,17408000,"2013-03-11","TRIS"
415,415,415,415,7580000,"2013-03-13","TRIS"
435,450,420,435,9612500,"2013-03-14","TRIS"
420,445,420,420,9013000,"2013-03-15","TRIS"
420,430,420,420,8535500,"2013-03-18","TRIS"
425,435,420,425,7855000,"2013-03-19","TRIS"
425,425,420,425,7643000,"2013-03-20","TRIS"
430,430,425,430,8664000,"2013-03-21","TRIS"
430,435,430,430,8170500,"2013-03-22","TRIS"
435,445,430,435,10547000,"2013-03-25","TRIS"
435,440,425,435,10045500,"2013-03-26","TRIS"
450,465,440,450,9010000,"2013-03-27","TRIS"
450,460,445,450,14356500,"2013-03-28","TRIS"
455,460,450,455,8648500,"2013-04-01","TRIS"
480,480,450,480,9422000,"2013-04-02","TRIS"
475,480,465,475,3,"2013-04-03","TRIS"
480,480,470,480,8497500,"2013-04-04","TRIS"
480,480,475,480,8101500,"2013-04-05","TRIS"
490,500,475,490,8132500,"2013-04-08","TRIS"
485,500,485,485,9018000,"2013-04-09","TRIS"
480,490,475,480,7713500,"2013-04-10","TRIS"
480,485,475,480,7840000,"2013-04-11","TRIS"
480,485,480,480,7908000,"2013-04-12","TRIS"
470,480,465,470,7971000,"2013-04-15","TRIS"
455,465,455,455,7822000,"2013-04-16","TRIS"
465,470,460,465,7920000,"2013-04-17","TRIS"
455,465,450,455,8254000,"2013-04-18","TRIS"
465,465,455,465,8338000,"2013-04-19","TRIS"
470,475,465,475,3,"2013-04-22","TRIS"
465,465,465,465,0,"2013-04-23","TRIS"
485,495,480,485,8231500,"2013-04-24","TRIS"
485,490,480,485,9247000,"2013-04-25","TRIS"
485,490,480,485,8573000,"2013-04-26","TRIS"
490,500,480,495,10537500,"2013-04-29","TRIS"
500,500,480,485,7904500,"2013-04-30","TRIS"
485,495,480,485,7665500,"2013-05-01","TRIS"
475,475,470,475,7419500,"2013-05-02","TRIS"
475,475,470,470,7714500,"2013-05-03","TRIS"
470,475,465,475,7703000,"2013-05-06","TRIS"
475,475,470,475,7593000,"2013-05-07","TRIS"
475,475,470,470,7855000,"2013-05-08","TRIS"
475,475,470,470,7798500,"2013-05-10","TRIS"
465,470,460,470,8007500,"2013-05-13","TRIS"
465,465,460,460,7583500,"2013-05-14","TRIS"
460,465,455,460,7609500,"2013-05-15","TRIS"
510,520,460,460,3,"2013-05-16","TRIS"
470,480,460,470,8080000,"2013-05-17","TRIS"
470,480,465,465,10695000,"2013-05-20","TRIS"
470,475,465,470,9388500,"2013-05-21","TRIS"
470,475,465,475,4679000,"2013-05-22","TRIS"
475,490,475,490,9263000,"2013-05-23","TRIS"
500,500,485,490,9300500,"2013-05-24","TRIS"
485,490,485,485,8078000,"2013-05-27","TRIS"
480,485,480,480,7337000,"2013-05-28","TRIS"
480,485,480,485,7828000,"2013-05-29","TRIS"
485,485,480,485,6144500,"2013-05-30","TRIS"
485,485,480,480,6668500,"2013-05-31","TRIS"
480,485,480,480,7848500,"2013-06-03","TRIS"
480,485,480,485,6968000,"2013-06-04","TRIS"
485,485,480,485,7170500,"2013-06-05","TRIS"
485,490,480,480,7852500,"2013-06-07","TRIS"
485,485,480,480,7246500,"2013-06-10","TRIS"
480,480,470,470,7668000,"2013-06-11","TRIS"
460,460,440,445,6245500,"2013-06-12","TRIS"
440,445,410,415,3,"2013-06-13","TRIS"
420,435,420,435,7365000,"2013-06-14","TRIS"
430,440,430,435,6798500,"2013-06-17","TRIS"
435,445,430,445,7748000,"2013-06-18","TRIS"
440,445,440,445,7688500,"2013-06-19","TRIS"
440,445,435,445,7301000,"2013-06-20","TRIS"
440,440,435,435,7952500,"2013-06-21","TRIS"
430,440,430,440,6944000,"2013-06-24","TRIS"
430,440,430,440,8066000,"2013-06-25","TRIS"
435,450,430,450,10511500,"2013-06-26","TRIS"
445,460,445,450,6878500,"2013-06-27","TRIS"
450,455,450,450,5936500,"2013-06-28","TRIS"
445,445,445,445,5687000,"2013-07-01","TRIS"
440,445,440,440,6476500,"2013-07-02","TRIS"
440,445,435,440,6717000,"2013-07-03","TRIS"
440,445,440,445,6085500,"2013-07-04","TRIS"
445,445,435,445,5981000,"2013-07-05","TRIS"
440,440,430,430,6443500,"2013-07-08","TRIS"
435,435,425,425,7243000,"2013-07-09","TRIS"
425,430,415,430,8087500,"2013-07-10","TRIS"
430,435,425,435,6298000,"2013-07-11","TRIS"
430,430,425,430,6676500,"2013-07-12","TRIS"
430,430,425,425,7037000,"2013-07-15","TRIS"
425,430,425,425,6737500,"2013-07-16","TRIS"
425,430,425,425,7462500,"2013-07-17","TRIS"
425,425,425,425,5785000,"2013-07-18","TRIS"
425,425,420,425,5977000,"2013-07-19","TRIS"
420,430,420,430,6862500,"2013-07-22","TRIS"
430,430,425,430,6482500,"2013-07-23","TRIS"
425,425,425,425,6866000,"2013-07-24","TRIS"
425,425,425,425,5641000,"2013-07-25","TRIS"
425,425,425,425,6861500,"2013-07-26","TRIS"
425,425,425,425,6630000,"2013-07-29","TRIS"
420,425,420,425,6643500,"2013-07-30","TRIS"
425,430,420,420,6454500,"2013-07-31","TRIS"
425,425,420,420,5361000,"2013-08-01","TRIS"
420,420,415,420,6494500,"2013-08-02","TRIS"
420,420,420,420,5937500,"2013-08-12","TRIS"
420,420,420,420,5925500,"2013-08-13","TRIS"
420,420,420,420,5625500,"2013-08-14","TRIS"
420,430,420,425,8650500,"2013-08-15","TRIS"
420,420,400,400,6605000,"2013-08-16","TRIS"
400,405,390,390,5701000,"2013-08-19","TRIS"
390,390,380,380,6912500,"2013-08-20","TRIS"
380,385,380,385,5637500,"2013-08-21","TRIS"
380,380,375,380,5788000,"2013-08-22","TRIS"
385,385,380,380,6393500,"2013-08-23","TRIS"
380,400,380,395,6619000,"2013-08-26","TRIS"
390,400,390,395,5285000,"2013-08-27","TRIS"
395,400,395,400,5327000,"2013-08-28","TRIS"
405,420,405,420,6214000,"2013-08-29","TRIS"
420,420,400,410,5853000,"2013-08-30","TRIS"
420,420,410,410,5888000,"2013-09-02","TRIS"
415,415,405,410,7170500,"2013-09-03","TRIS"
400,400,395,400,5844000,"2013-09-04","TRIS"
415,415,400,405,7418000,"2013-09-05","TRIS"
410,425,410,425,5224500,"2013-09-06","TRIS"
430,430,425,425,5971500,"2013-09-09","TRIS"
425,430,420,425,5959000,"2013-09-10","TRIS"
425,425,425,425,6700000,"2013-09-11","TRIS"
425,425,420,425,5395000,"2013-09-12","TRIS"
425,430,425,430,5177500,"2013-09-13","TRIS"
430,430,425,430,5663000,"2013-09-16","TRIS"
430,430,425,430,5184000,"2013-09-17","TRIS"
425,425,425,425,6251500,"2013-09-18","TRIS"
430,435,430,430,6512000,"2013-09-19","TRIS"
430,430,425,425,5962500,"2013-09-20","TRIS"
420,420,415,415,5734500,"2013-09-23","TRIS"
415,425,410,410,5816500,"2013-09-24","TRIS"
410,415,410,410,5577500,"2013-09-25","TRIS"
410,415,410,415,5677500,"2013-09-26","TRIS"
420,420,415,415,6187500,"2013-09-27","TRIS"
430,430,415,415,5573500,"2013-09-30","TRIS"
415,415,415,415,5602500,"2013-10-01","TRIS"
415,420,415,415,7295000,"2013-10-02","TRIS"
415,420,410,420,6090500,"2013-10-03","TRIS"
420,420,420,420,5800000,"2013-10-04","TRIS"
415,425,415,425,5776500,"2013-10-07","TRIS"
425,430,425,430,5428000,"2013-10-08","TRIS"
425,425,425,425,5158000,"2013-10-09","TRIS"
430,430,425,430,3825000,"2013-10-10","TRIS"
425,425,425,425,5276000,"2013-10-11","TRIS"
425,425,420,420,5326000,"2013-10-16","TRIS"
420,420,410,415,5233000,"2013-10-17","TRIS"
415,415,410,415,5827500,"2013-10-18","TRIS"
415,415,410,410,6070000,"2013-10-21","TRIS"
410,410,410,410,4990000,"2013-10-22","TRIS"
415,415,410,410,5617500,"2013-10-23","TRIS"
410,410,405,405,4827500,"2013-10-24","TRIS"
405,405,405,405,4145000,"2013-10-25","TRIS"
405,405,400,400,5400000,"2013-10-28","TRIS"
400,400,400,400,4443000,"2013-10-29","TRIS"
405,405,405,405,5473000,"2013-10-30","TRIS"
405,405,400,400,6288000,"2013-10-31","TRIS"
405,405,400,400,4294000,"2013-11-01","TRIS"
400,400,395,395,5041500,"2013-11-04","TRIS"
400,400,400,400,4285000,"2013-11-06","TRIS"
400,400,400,400,5910000,"2013-11-07","TRIS"
400,410,400,410,8481500,"2013-11-08","TRIS"
410,410,405,410,7448500,"2013-11-11","TRIS"
410,415,410,415,8646500,"2013-11-12","TRIS"
415,415,405,410,7926500,"2013-11-13","TRIS"
415,415,410,410,7082000,"2013-11-14","TRIS"
410,410,405,410,8026500,"2013-11-15","TRIS"
415,415,415,415,8412500,"2013-11-18","TRIS"
415,415,405,410,6658000,"2013-11-19","TRIS"
410,410,410,410,8228000,"2013-11-20","TRIS"
410,410,410,410,6331500,"2013-11-21","TRIS"
410,410,410,410,8187500,"2013-11-22","TRIS"
410,460,410,415,6822000,"2013-11-25","TRIS"
415,415,410,410,5902000,"2013-11-26","TRIS"
410,415,410,410,5564500,"2013-11-27","TRIS"
405,405,405,405,6415000,"2013-11-28","TRIS"
405,405,395,405,7416500,"2013-11-29","TRIS"
400,400,400,400,8315000,"2013-12-02","TRIS"
400,400,400,400,7379000,"2013-12-03","TRIS"
400,400,395,400,6364500,"2013-12-04","TRIS"
400,400,395,395,8553000,"2013-12-05","TRIS"
395,395,395,395,5220000,"2013-12-06","TRIS"
400,400,395,400,6697500,"2013-12-09","TRIS"
400,400,395,395,8367500,"2013-12-10","TRIS"
400,400,395,395,7059000,"2013-12-11","TRIS"
395,395,390,395,5980000,"2013-12-12","TRIS"
400,400,390,395,7459000,"2013-12-13","TRIS"
395,395,395,395,5700000,"2013-12-16","TRIS"
395,395,390,390,5733000,"2013-12-17","TRIS"
390,390,385,385,4602500,"2013-12-18","TRIS"
390,390,380,385,4640000,"2013-12-19","TRIS"
390,390,390,390,7280500,"2013-12-20","TRIS"
390,390,385,385,5750500,"2013-12-23","TRIS"
385,385,380,380,5132000,"2013-12-24","TRIS"
390,390,380,385,5507500,"2013-12-27","TRIS"
385,400,385,400,6096000,"2013-12-30","TRIS"
400,405,400,400,7317500,"2014-01-02","TRIS"
400,400,395,395,8089500,"2014-01-03","TRIS"
395,395,390,394,6412600,"2014-01-06","TRIS"
394,394,385,385,8834500,"2014-01-07","TRIS"
385,385,384,384,7812600,"2014-01-08","TRIS"
384,385,383,385,6854300,"2014-01-09","TRIS"
384,385,384,384,7698700,"2014-01-10","TRIS"
384,386,384,386,6958300,"2014-01-13","TRIS"
385,387,385,387,7447800,"2014-01-15","TRIS"
387,387,386,386,5856000,"2014-01-16","TRIS"
386,386,386,386,5269400,"2014-01-17","TRIS"
385,387,385,386,4934500,"2014-01-20","TRIS"
386,389,384,386,5136600,"2014-01-21","TRIS"
385,388,384,386,6261000,"2014-01-22","TRIS"
387,388,387,388,8337200,"2014-01-23","TRIS"
387,387,387,387,6002400,"2014-01-24","TRIS"
387,387,382,382,6317800,"2014-01-27","TRIS"
382,383,382,383,5289000,"2014-01-28","TRIS"
383,388,383,388,6457500,"2014-01-29","TRIS"
384,387,383,387,7848900,"2014-01-30","TRIS"
387,387,383,387,6528500,"2014-02-03","TRIS"
385,388,384,385,6130500,"2014-02-04","TRIS"
385,386,385,386,5295000,"2014-02-05","TRIS"
386,387,386,387,8898700,"2014-02-06","TRIS"
387,388,387,388,8190100,"2014-02-07","TRIS"
388,388,380,380,6915500,"2014-02-10","TRIS"
380,381,379,379,8668000,"2014-02-11","TRIS"
379,380,379,379,5303000,"2014-02-12","TRIS"
379,379,375,377,7333800,"2014-02-13","TRIS"
377,378,377,378,6527700,"2014-02-14","TRIS"
378,380,378,380,8139200,"2014-02-17","TRIS"
380,380,380,380,6224800,"2014-02-18","TRIS"
380,381,380,380,7522600,"2014-02-19","TRIS"
380,380,379,379,5209700,"2014-02-20","TRIS"
374,380,374,379,8314300,"2014-02-21","TRIS"
379,379,377,378,7238700,"2014-02-24","TRIS"
378,379,377,378,5268400,"2014-02-25","TRIS"
377,377,377,377,7683200,"2014-02-26","TRIS"
377,378,377,378,5018100,"2014-02-27","TRIS"
378,379,376,376,7734900,"2014-02-28","TRIS"
376,376,373,374,5320300,"2014-03-03","TRIS"
374,375,374,375,7880500,"2014-03-04","TRIS"
375,378,375,378,6466300,"2014-03-05","TRIS"
378,379,378,378,8965800,"2014-03-06","TRIS"
378,379,378,378,5343000,"2014-03-07","TRIS"
377,378,377,377,5419500,"2014-03-10","TRIS"
377,377,375,375,7780700,"2014-03-11","TRIS"
375,375,374,374,5453100,"2014-03-12","TRIS"
375,376,375,375,7716000,"2014-03-13","TRIS"
375,375,374,375,5868500,"2014-03-14","TRIS"
374,376,374,376,7828300,"2014-03-17","TRIS"
376,376,371,372,5306300,"2014-03-18","TRIS"
374,374,372,374,6012500,"2014-03-19","TRIS"
374,378,372,378,9383500,"2014-03-20","TRIS"
378,382,374,382,8276300,"2014-03-21","TRIS"
383,386,379,386,9269800,"2014-03-24","TRIS"
386,390,385,390,7358000,"2014-03-25","TRIS"
390,394,390,394,9075600,"2014-03-26","TRIS"
394,397,393,397,7281700,"2014-03-27","TRIS"
397,400,397,400,8241100,"2014-03-28","TRIS"
400,401,400,401,5191600,"2014-04-01","TRIS"
401,401,400,401,7878600,"2014-04-02","TRIS"
401,401,395,395,6123600,"2014-04-03","TRIS"
395,395,388,391,8976400,"2014-04-04","TRIS"
391,393,391,392,7220000,"2014-04-07","TRIS"
392,392,392,392,8115000,"2014-04-08","TRIS"
392,392,392,392,0,"2014-04-09","TRIS"
385,390,381,390,5711000,"2014-04-10","TRIS"
390,391,388,390,8908100,"2014-04-11","TRIS"
390,391,387,390,5874900,"2014-04-14","TRIS"
390,391,390,390,8497500,"2014-04-15","TRIS"
389,389,388,388,7535600,"2014-04-16","TRIS"
389,389,388,389,5643100,"2014-04-17","TRIS"
389,389,388,388,6821600,"2014-04-21","TRIS"
389,389,388,388,7787000,"2014-04-22","TRIS"
389,389,387,387,5782500,"2014-04-23","TRIS"
387,388,387,388,5336000,"2014-04-24","TRIS"
388,388,387,387,7808500,"2014-04-25","TRIS"
387,387,386,386,7948300,"2014-04-28","TRIS"
386,387,386,387,7046100,"2014-04-29","TRIS"
387,387,384,386,8522300,"2014-04-30","TRIS"
387,387,386,386,6628300,"2014-05-02","TRIS"
386,386,385,386,5674000,"2014-05-05","TRIS"
387,387,383,384,8494800,"2014-05-06","TRIS"
384,387,384,387,7052900,"2014-05-07","TRIS"
387,387,385,385,5671800,"2014-05-08","TRIS"
386,387,386,387,9261000,"2014-05-09","TRIS"
387,388,387,388,6850500,"2014-05-12","TRIS"
388,389,387,387,5738600,"2014-05-13","TRIS"
387,388,385,385,6032500,"2014-05-14","TRIS"
384,385,384,385,8855000,"2014-05-16","TRIS"
383,386,383,383,7191500,"2014-05-19","TRIS"
379,383,379,379,5728500,"2014-05-20","TRIS"
376,379,376,376,7742500,"2014-05-21","TRIS"
376,377,374,376,9097900,"2014-05-22","TRIS"
377,378,376,377,8344500,"2014-05-23","TRIS"
377,377,376,377,7598600,"2014-05-26","TRIS"
390,390,377,390,13230000,"2014-05-28","TRIS"
387,390,385,387,8827000,"2014-05-30","TRIS"
388,388,386,388,6588000,"2014-06-02","TRIS"
387,388,387,387,8909000,"2014-06-03","TRIS"
388,388,384,388,7734700,"2014-06-04","TRIS"
388,388,387,388,9310000,"2014-06-05","TRIS"
387,389,387,387,10768000,"2014-06-06","TRIS"
386,388,385,386,9146500,"2014-06-09","TRIS"
388,388,385,388,5553400,"2014-06-10","TRIS"
386,388,385,386,6574700,"2014-06-11","TRIS"
384,386,383,384,8033700,"2014-06-12","TRIS"
388,388,383,388,8688500,"2014-06-13","TRIS"
387,390,386,387,5384100,"2014-06-16","TRIS"
384,385,382,384,6677400,"2014-06-17","TRIS"
383,384,383,383,6884700,"2014-06-18","TRIS"
383,384,383,383,7940100,"2014-06-19","TRIS"
384,384,384,384,8563000,"2014-06-20","TRIS"
384,385,384,384,7682500,"2014-06-23","TRIS"
385,386,384,385,5697000,"2014-06-24","TRIS"
384,385,384,384,8793500,"2014-06-25","TRIS"
384,384,383,384,8290500,"2014-06-26","TRIS"
384,384,384,384,6667500,"2014-06-27","TRIS"
384,385,384,384,6507500,"2014-06-30","TRIS"
383,385,383,383,5420500,"2014-07-01","TRIS"
383,384,383,383,5598900,"2014-07-02","TRIS"
382,383,382,382,7395300,"2014-07-03","TRIS"
384,384,383,384,7635000,"2014-07-04","TRIS"
385,385,384,385,8600000,"2014-07-07","TRIS"
382,384,382,382,5577700,"2014-07-08","TRIS"
382,382,382,382,0,"2014-07-09","TRIS"
382,385,382,382,6900000,"2014-07-10","TRIS"
381,382,381,381,6330000,"2014-07-11","TRIS"
380,382,380,380,5937400,"2014-07-14","TRIS"
380,382,380,380,6374800,"2014-07-15","TRIS"
380,382,380,380,6677400,"2014-07-16","TRIS"
380,380,379,380,5546300,"2014-07-17","TRIS"
378,380,378,378,6800100,"2014-07-18","TRIS"
380,380,377,380,6031700,"2014-07-21","TRIS"
379,381,379,379,4571200,"2014-07-22","TRIS"
383,383,379,383,7038900,"2014-07-23","TRIS"
383,385,383,383,5620000,"2014-07-24","TRIS"
385,385,382,385,7317500,"2014-07-25","TRIS"
386,386,385,386,5514500,"2014-08-04","TRIS"
390,390,384,390,8056600,"2014-08-05","TRIS"
394,394,386,394,7639800,"2014-08-06","TRIS"
397,397,392,397,7112900,"2014-08-07","TRIS"
400,400,397,400,5882000,"2014-08-08","TRIS"
401,402,397,401,6751200,"2014-08-11","TRIS"
401,402,400,401,5598500,"2014-08-12","TRIS"
401,402,400,401,5496900,"2014-08-13","TRIS"
399,402,399,399,6259500,"2014-08-14","TRIS"
398,400,398,398,5677500,"2014-08-15","TRIS"
398,398,398,398,5492500,"2014-08-18","TRIS"
398,399,398,398,5052600,"2014-08-19","TRIS"
399,399,397,399,7258000,"2014-08-20","TRIS"
398,398,397,398,5483900,"2014-08-21","TRIS"
393,399,393,393,6338200,"2014-08-22","TRIS"
393,393,390,393,5189000,"2014-08-25","TRIS"
393,393,393,393,5708500,"2014-08-26","TRIS"
392,394,392,392,6066800,"2014-08-27","TRIS"
389,393,388,389,7262300,"2014-08-28","TRIS"
389,390,389,389,6975000,"2014-08-29","TRIS"
390,390,389,390,7084800,"2014-09-01","TRIS"
391,392,390,391,4685500,"2014-09-02","TRIS"
393,393,391,393,6412000,"2014-09-03","TRIS"
393,394,393,393,6677000,"2014-09-04","TRIS"
391,394,391,391,5756500,"2014-09-05","TRIS"
392,394,391,392,7509300,"2014-09-08","TRIS"
391,391,391,391,5627000,"2014-09-09","TRIS"
387,390,386,387,7001800,"2014-09-10","TRIS"
389,389,387,389,5439800,"2014-09-11","TRIS"
388,389,388,388,5657000,"2014-09-12","TRIS"
386,388,386,386,6943200,"2014-09-15","TRIS"
386,387,386,386,5863300,"2014-09-16","TRIS"
386,388,386,386,7087500,"2014-09-17","TRIS"
380,387,380,380,6014000,"2014-09-18","TRIS"
382,382,375,382,6322600,"2014-09-19","TRIS"
378,382,378,378,6328500,"2014-09-22","TRIS"
378,378,376,378,5166800,"2014-09-23","TRIS"
379,379,376,379,7025800,"2014-09-24","TRIS"
380,380,379,380,4650200,"2014-09-25","TRIS"
379,380,379,379,4329200,"2014-09-26","TRIS"
374,379,374,374,7031300,"2014-09-29","TRIS"
373,374,373,373,6628100,"2014-09-30","TRIS"
375,375,373,375,5627500,"2014-10-01","TRIS"
373,374,373,373,4708300,"2014-10-02","TRIS"
373,374,373,373,6212000,"2014-10-03","TRIS"
374,374,372,374,5306900,"2014-10-06","TRIS"
375,375,374,375,6148000,"2014-10-07","TRIS"
375,375,375,375,7058600,"2014-10-08","TRIS"
375,377,374,375,5822600,"2014-10-09","TRIS"
373,374,373,373,7057500,"2014-10-10","TRIS"
372,373,370,372,6511000,"2014-10-13","TRIS"
369,372,369,369,4604600,"2014-10-14","TRIS"
370,372,369,370,5746800,"2014-10-15","TRIS"
369,370,369,369,4885600,"2014-10-16","TRIS"
369,370,369,369,5853000,"2014-10-17","TRIS"
369,371,369,369,4419600,"2014-10-20","TRIS"
368,369,368,368,5928500,"2014-10-21","TRIS"
369,369,368,369,5800100,"2014-10-22","TRIS"
371,371,368,371,6178500,"2014-10-23","TRIS"
368,370,368,368,5584000,"2014-10-24","TRIS"
367,368,367,367,6184100,"2014-10-27","TRIS"
367,367,366,367,5436500,"2014-10-28","TRIS"
369,369,367,369,5231500,"2014-10-29","TRIS"
366,369,366,366,5904000,"2014-10-30","TRIS"
375,375,370,375,6534900,"2014-10-31","TRIS"
375,376,371,375,6698100,"2014-11-03","TRIS"
375,376,373,375,5856600,"2014-11-04","TRIS"
375,378,375,375,4848100,"2014-11-05","TRIS"
375,375,375,375,5323500,"2014-11-06","TRIS"
374,376,374,374,5560100,"2014-11-07","TRIS"
374,376,373,374,6328500,"2014-11-10","TRIS"
375,376,374,375,5090100,"2014-11-11","TRIS"
377,377,375,377,5303400,"2014-11-12","TRIS"
379,379,375,379,5531000,"2014-11-13","TRIS"
380,380,378,380,6097800,"2014-11-14","TRIS"
380,381,378,381,5069300,"2014-11-17","TRIS"
380,381,380,380,6304000,"2014-11-18","TRIS"
381,382,380,381,6241700,"2014-11-19","TRIS"
381,382,381,381,6189000,"2014-11-20","TRIS"
380,381,290,380,2215300,"2014-11-21","TRIS"
374,380,374,374,4540100,"2014-11-24","TRIS"
369,374,365,369,5767500,"2014-11-25","TRIS"
369,369,360,369,2036100,"2014-11-26","TRIS"
368,370,360,368,6298000,"2014-11-27","TRIS"
368,370,368,368,5275000,"2014-11-28","TRIS"
369,369,365,368,5629000,"2014-12-01","TRIS"
367,369,360,360,5112100,"2014-12-02","TRIS"
360,360,355,358,2946200,"2014-12-03","TRIS"
357,357,352,353,2081500,"2014-12-04","TRIS"
353,356,353,356,5983500,"2014-12-05","TRIS"
357,357,356,356,5122200,"2014-12-08","TRIS"
357,357,355,356,5955100,"2014-12-09","TRIS"
355,359,354,359,26457900,"2014-12-10","TRIS"
359,359,356,356,4227500,"2014-12-11","TRIS"
357,360,356,360,5409200,"2014-12-12","TRIS"
360,360,356,356,5869300,"2014-12-15","TRIS"
357,357,355,356,4704900,"2014-12-16","TRIS"
356,359,356,359,6016000,"2014-12-17","TRIS"
358,359,358,358,4514400,"2014-12-18","TRIS"
359,359,354,354,5500700,"2014-12-19","TRIS"
355,355,353,355,5040200,"2014-12-22","TRIS"
355,355,354,355,6681000,"2014-12-23","TRIS"
354,356,354,356,5581300,"2014-12-24","TRIS"
355,356,351,352,4452700,"2014-12-29","TRIS"
353,356,353,356,5240500,"2014-12-30","TRIS"
356,358,356,358,5573100,"2015-01-02","TRIS"
358,358,358,358,5516300,"2015-01-05","TRIS"
358,358,357,357,4977000,"2015-01-06","TRIS"
357,360,357,359,4143900,"2015-01-07","TRIS"
360,362,359,361,5683900,"2015-01-08","TRIS"
361,362,361,362,4107500,"2015-01-09","TRIS"
363,363,361,361,5742800,"2015-01-12","TRIS"
362,363,362,363,6189500,"2015-01-13","TRIS"
363,363,361,361,5032000,"2015-01-14","TRIS"
361,362,360,361,6128000,"2015-01-15","TRIS"
361,361,360,361,6190100,"2015-01-16","TRIS"
360,362,360,361,5743000,"2015-01-19","TRIS"
362,362,360,360,6340500,"2015-01-20","TRIS"
360,361,360,361,5512000,"2015-01-21","TRIS"
361,361,355,356,5945500,"2015-01-22","TRIS"
355,355,348,349,5102400,"2015-01-23","TRIS"
348,348,348,348,5721400,"2015-01-26","TRIS"
347,348,340,348,6521000,"2015-01-27","TRIS"
348,349,348,348,5004900,"2015-01-28","TRIS"
348,348,347,348,5619500,"2015-01-29","TRIS"
348,352,348,350,6026300,"2015-01-30","TRIS"
351,351,349,350,4208000,"2015-02-02","TRIS"
348,351,348,350,5409000,"2015-02-03","TRIS"
350,352,350,350,6546500,"2015-02-04","TRIS"
350,350,349,349,4589000,"2015-02-05","TRIS"
350,350,349,350,4770000,"2015-02-06","TRIS"
350,350,349,350,5141500,"2015-02-09","TRIS"
350,359,349,359,6793000,"2015-02-10","TRIS"
359,370,354,370,6854300,"2015-02-11","TRIS"
371,371,369,371,5411100,"2015-02-12","TRIS"
370,371,367,369,5447000,"2015-02-13","TRIS"
368,369,360,369,5527500,"2015-02-16","TRIS"
369,369,364,367,5532900,"2015-02-17","TRIS"
368,370,368,370,5199000,"2015-02-18","TRIS"
370,371,369,371,7090100,"2015-02-20","TRIS"
372,372,365,371,5462200,"2015-02-23","TRIS"
370,371,367,367,4760100,"2015-02-24","TRIS"
368,368,365,368,5971000,"2015-02-25","TRIS"
368,368,364,364,4132200,"2015-02-26","TRIS"
365,365,364,364,6014500,"2015-02-27","TRIS"
364,365,364,365,4877500,"2015-03-02","TRIS"
364,366,364,365,4366500,"2015-03-03","TRIS"
366,366,364,364,5664500,"2015-03-04","TRIS"
364,365,364,364,4927800,"2015-03-05","TRIS"
363,364,363,364,5474000,"2015-03-06","TRIS"
364,364,363,364,5814900,"2015-03-09","TRIS"
364,364,363,364,6195300,"2015-03-10","TRIS"
364,364,361,363,4894400,"2015-03-11","TRIS"
363,364,362,363,5938100,"2015-03-12","TRIS"
363,363,356,363,4888300,"2015-03-13","TRIS"
364,364,362,363,6095800,"2015-03-16","TRIS"
364,365,363,364,5456100,"2015-03-17","TRIS"
364,364,362,363,5207300,"2015-03-18","TRIS"
364,367,364,367,4724900,"2015-03-19","TRIS"
366,366,365,365,5244100,"2015-03-20","TRIS"
365,367,364,364,6248500,"2015-03-23","TRIS"
365,365,363,363,6471400,"2015-03-24","TRIS"
363,363,362,362,6452600,"2015-03-25","TRIS"
362,362,361,362,4920100,"2015-03-26","TRIS"
363,363,362,363,5355000,"2015-03-27","TRIS"
363,363,360,362,3883300,"2015-03-30","TRIS"
363,363,361,362,6241000,"2015-03-31","TRIS"
362,363,357,361,4626900,"2015-04-01","TRIS"
360,361,355,361,5205800,"2015-04-02","TRIS"
361,362,360,361,5881000,"2015-04-06","TRIS"
361,362,361,362,6973800,"2015-04-07","TRIS"
361,362,361,362,3774700,"2015-04-08","TRIS"
361,362,360,362,5185700,"2015-04-09","TRIS"
362,362,361,361,3237900,"2015-04-10","TRIS"
360,361,360,360,6793000,"2015-04-13","TRIS"
360,361,360,360,4766000,"2015-04-14","TRIS"
359,359,358,358,4187000,"2015-04-15","TRIS"
358,358,358,358,6643700,"2015-04-16","TRIS"
359,359,359,359,6217500,"2015-04-17","TRIS"
359,359,358,359,5457500,"2015-04-20","TRIS"
359,362,359,361,6712200,"2015-04-21","TRIS"
360,361,359,361,5935000,"2015-04-22","TRIS"
361,362,361,361,5165000,"2015-04-23","TRIS"
361,364,361,364,5945400,"2015-04-24","TRIS"
364,364,359,362,6022000,"2015-04-27","TRIS"
361,361,358,359,5199700,"2015-04-28","TRIS"
359,360,357,358,4914100,"2015-04-29","TRIS"
358,358,357,357,3635800,"2015-04-30","TRIS"
357,358,356,357,3611100,"2015-05-04","TRIS"
357,360,357,358,3620500,"2015-05-05","TRIS"
358,358,356,358,3483700,"2015-05-06","TRIS"
358,358,357,357,4093000,"2015-05-07","TRIS"
357,358,357,358,3854400,"2015-05-08","TRIS"
358,358,353,353,4030100,"2015-05-11","TRIS"
353,356,353,355,3839300,"2015-05-12","TRIS"
355,356,355,356,3649500,"2015-05-13","TRIS"
356,357,355,356,3673600,"2015-05-15","TRIS"
356,356,354,355,3544600,"2015-05-18","TRIS"
355,356,354,355,3981500,"2015-05-19","TRIS"
355,356,355,356,3455600,"2015-05-20","TRIS"
356,356,354,355,3604300,"2015-05-21","TRIS"
355,355,354,355,3279500,"2015-05-22","TRIS"
355,355,354,355,4085500,"2015-05-25","TRIS"
355,358,355,357,3787300,"2015-05-26","TRIS"
357,357,356,356,3348500,"2015-05-27","TRIS"
356,356,356,356,3483000,"2015-05-28","TRIS"
356,356,355,355,3563000,"2015-05-29","TRIS"
355,355,353,355,3527800,"2015-06-01","TRIS"
355,355,352,352,3793500,"2015-06-03","TRIS"
352,352,351,352,3651000,"2015-06-04","TRIS"
352,352,351,352,3118100,"2015-06-05","TRIS"
352,352,345,351,3484000,"2015-06-08","TRIS"
351,351,335,340,3801700,"2015-06-09","TRIS"
340,341,340,341,3161500,"2015-06-10","TRIS"
341,341,341,341,3100300,"2015-06-11","TRIS"
341,341,337,338,3071500,"2015-06-12","TRIS"
338,338,337,337,3199500,"2015-06-15","TRIS"
337,338,332,333,3113500,"2015-06-16","TRIS"
333,336,333,335,3064800,"2015-06-17","TRIS"
335,336,333,333,3339100,"2015-06-18","TRIS"
333,333,329,330,3272300,"2015-06-19","TRIS"
330,330,323,323,3336500,"2015-06-22","TRIS"
323,325,319,325,3172800,"2015-06-23","TRIS"
325,326,325,326,3073500,"2015-06-24","TRIS"
326,326,325,326,3143100,"2015-06-25","TRIS"
326,327,325,326,3237000,"2015-06-26","TRIS"
326,326,323,323,3437000,"2015-06-29","TRIS"
323,325,323,324,3100000,"2015-06-30","TRIS"
324,325,323,324,3321500,"2015-07-01","TRIS"
324,324,323,324,3208300,"2015-07-02","TRIS"
324,325,323,324,3163500,"2015-07-03","TRIS"
324,324,322,323,3127600,"2015-07-06","TRIS"
323,324,322,323,3142000,"2015-07-07","TRIS"
323,323,322,322,3377500,"2015-07-08","TRIS"
322,322,321,321,3366900,"2015-07-09","TRIS"
321,322,321,322,3067500,"2015-07-10","TRIS"
322,323,322,323,3081500,"2015-07-13","TRIS"
323,324,323,324,3165000,"2015-07-14","TRIS"
324,324,323,324,3227500,"2015-07-15","TRIS"
324,325,322,324,3462100,"2015-07-22","TRIS"
324,324,323,324,3313900,"2015-07-23","TRIS"
324,324,323,323,3199000,"2015-07-24","TRIS"
323,323,320,322,3333500,"2015-07-27","TRIS"
322,322,320,321,3146800,"2015-07-28","TRIS"
321,324,321,323,3271000,"2015-07-29","TRIS"
323,324,322,322,3560000,"2015-07-30","TRIS"
322,323,322,322,3651500,"2015-07-31","TRIS"
322,322,321,322,3167500,"2015-08-03","TRIS"
322,322,321,322,3180000,"2015-08-04","TRIS"
322,322,322,322,3111500,"2015-08-05","TRIS"
322,322,321,322,3092500,"2015-08-06","TRIS"
322,322,320,321,3153400,"2015-08-07","TRIS"
321,321,320,320,3120900,"2015-08-10","TRIS"
320,320,318,318,3087900,"2015-08-11","TRIS"
318,318,316,316,3197000,"2015-08-12","TRIS"
316,319,316,319,3164500,"2015-08-13","TRIS"
319,319,319,319,3168500,"2015-08-14","TRIS"
319,319,318,319,3128500,"2015-08-18","TRIS"
319,319,318,319,3190000,"2015-08-19","TRIS"
319,319,317,317,3585000,"2015-08-20","TRIS"
317,317,316,316,3480000,"2015-08-21","TRIS"
316,316,313,314,3517000,"2015-08-24","TRIS"
314,315,314,315,3309000,"2015-08-25","TRIS"
314,315,312,314,3238500,"2015-08-26","TRIS"
314,314,313,314,3466000,"2015-08-27","TRIS"
314,314,314,314,3127000,"2015-08-28","TRIS"
314,314,312,314,3170100,"2015-08-31","TRIS"
314,314,312,312,3513000,"2015-09-01","TRIS"
312,312,311,312,3227500,"2015-09-02","TRIS"
312,313,312,313,3216500,"2015-09-03","TRIS"
313,313,312,312,3485300,"2015-09-04","TRIS"
312,312,310,311,3091800,"2015-09-07","TRIS"
311,311,311,311,3098500,"2015-09-08","TRIS"
311,312,311,312,3366600,"2015-09-09","TRIS"
312,312,310,311,3580000,"2015-09-10","TRIS"
311,311,310,310,3215600,"2015-09-11","TRIS"
310,310,309,310,3547100,"2015-09-14","TRIS"
309,309,307,308,5835100,"2015-09-15","TRIS"
308,308,307,307,3022600,"2015-09-16","TRIS"
307,308,307,308,3348200,"2015-09-17","TRIS"
308,308,308,308,3166000,"2015-09-18","TRIS"
308,308,307,308,3214000,"2015-09-21","TRIS"
308,308,307,308,3385400,"2015-09-22","TRIS"
308,308,307,307,3151500,"2015-09-23","TRIS"
308,308,307,307,3431500,"2015-09-25","TRIS"
307,307,305,306,3145000,"2015-09-28","TRIS"
306,306,305,305,3422000,"2015-09-29","TRIS"
305,305,304,305,3231600,"2015-09-30","TRIS"
305,305,304,305,3479000,"2015-10-01","TRIS"
305,305,303,304,3310500,"2015-10-02","TRIS"
304,305,303,305,3733900,"2015-10-05","TRIS"
305,305,304,305,3500000,"2015-10-06","TRIS"
305,305,304,304,3351000,"2015-10-07","TRIS"
304,304,303,304,3440600,"2015-10-08","TRIS"
304,306,304,306,3236200,"2015-10-09","TRIS"
306,307,305,307,2939900,"2015-10-12","TRIS"
307,307,305,306,3333600,"2015-10-13","TRIS"
306,306,305,306,3367600,"2015-10-15","TRIS"
306,306,303,305,3892500,"2015-10-16","TRIS"
305,306,301,301,3902500,"2015-10-19","TRIS"
302,302,297,297,3243500,"2015-10-20","TRIS"
298,298,295,295,3504900,"2015-10-21","TRIS"
296,300,296,300,3721700,"2015-10-22","TRIS"
301,302,301,302,3185100,"2015-10-23","TRIS"
302,303,302,303,3081300,"2015-10-26","TRIS"
304,304,302,303,3219600,"2015-10-27","TRIS"
304,304,302,303,3408800,"2015-10-28","TRIS"
302,302,299,299,3503000,"2015-10-29","TRIS"
299,299,299,299,3610000,"2015-10-30","TRIS"
300,300,299,300,3351000,"2015-11-02","TRIS"
300,301,299,300,3516200,"2015-11-03","TRIS"
301,301,299,300,3304500,"2015-11-04","TRIS"
300,300,299,300,3347000,"2015-11-05","TRIS"
300,300,299,300,3116100,"2015-11-06","TRIS"
300,300,299,300,3105000,"2015-11-09","TRIS"
301,301,298,300,3293700,"2015-11-10","TRIS"
301,301,299,299,3265800,"2015-11-11","TRIS"
300,300,299,299,3071100,"2015-11-12","TRIS"
300,300,299,300,3252300,"2015-11-13","TRIS"
300,300,298,300,3140200,"2015-11-16","TRIS"
300,301,299,300,3579200,"2015-11-17","TRIS"
300,300,300,300,3300000,"2015-11-18","TRIS"
300,300,299,300,3115100,"2015-11-19","TRIS"
300,300,299,300,3130100,"2015-11-20","TRIS"
300,300,298,299,3241900,"2015-11-23","TRIS"
300,300,299,300,3154600,"2015-11-24","TRIS"
300,300,299,300,3196100,"2015-11-25","TRIS"
300,300,299,300,3137700,"2015-11-26","TRIS"
301,301,299,300,3304400,"2015-11-27","TRIS"
300,300,299,300,3148800,"2015-11-30","TRIS"
300,301,299,300,3234000,"2015-12-01","TRIS"
300,300,299,300,4204800,"2015-12-02","TRIS"
300,300,299,300,3754200,"2015-12-03","TRIS"
300,300,299,300,3485500,"2015-12-04","TRIS"
300,300,296,300,4715000,"2015-12-07","TRIS"
300,300,296,297,6663800,"2015-12-08","TRIS"
297,297,297,297,0,"2015-12-09","TRIS"
300,301,298,301,4366200,"2015-12-10","TRIS"
301,301,300,301,4551600,"2015-12-11","TRIS"
301,301,299,300,5162700,"2015-12-14","TRIS"
300,302,300,302,4334100,"2015-12-15","TRIS"
302,303,302,303,3736600,"2015-12-16","TRIS"
303,304,303,304,4703500,"2015-12-17","TRIS"
304,304,297,304,6485500,"2015-12-18","TRIS"
303,305,302,304,5855000,"2015-12-21","TRIS"
304,305,302,305,4642500,"2015-12-22","TRIS"
304,304,301,304,5844400,"2015-12-23","TRIS"
304,304,302,303,7924500,"2015-12-28","TRIS"
303,303,301,301,1807000,"2015-12-29","TRIS"
302,302,300,300,2944000,"2015-12-30","TRIS"
301,301,301,301,3545000,"2016-01-04","TRIS"
302,302,302,302,1240000,"2016-01-05","TRIS"
303,303,300,300,13830200,"2016-01-06","TRIS"
301,301,298,298,4155500,"2016-01-07","TRIS"
298,298,298,298,3881500,"2016-01-08","TRIS"
298,298,297,297,4640500,"2016-01-11","TRIS"
297,297,297,297,3800000,"2016-01-12","TRIS"
297,303,295,303,4610700,"2016-01-13","TRIS"
298,298,297,298,3622500,"2016-01-14","TRIS"
298,298,298,298,4220000,"2016-01-15","TRIS"
298,304,297,304,4786000,"2016-01-18","TRIS"
304,304,295,298,3607500,"2016-01-19","TRIS"
298,298,298,298,4185000,"2016-01-20","TRIS"
298,298,297,298,3505400,"2016-01-21","TRIS"
298,298,296,297,3440500,"2016-01-22","TRIS"
297,297,297,297,4040000,"2016-01-25","TRIS"
297,297,296,297,3396000,"2016-01-26","TRIS"
297,298,297,298,4149500,"2016-01-27","TRIS"
298,300,298,300,3725000,"2016-01-28","TRIS"
300,301,299,300,3494500,"2016-01-29","TRIS"
300,300,298,298,4191500,"2016-02-01","TRIS"
298,298,297,297,3511500,"2016-02-02","TRIS"
297,297,297,297,4132500,"2016-02-03","TRIS"
297,298,297,298,3597700,"2016-02-04","TRIS"
298,298,296,297,3211100,"2016-02-05","TRIS"
297,297,296,297,3660000,"2016-02-09","TRIS"
297,297,294,294,4220500,"2016-02-10","TRIS"
294,294,293,293,3278300,"2016-02-11","TRIS"
293,293,292,293,3740000,"2016-02-12","TRIS"
293,293,293,293,3122500,"2016-02-15","TRIS"
293,293,293,293,3750000,"2016-02-16","TRIS"
293,293,288,288,1798700,"2016-02-17","TRIS"
288,288,287,287,3386000,"2016-02-18","TRIS"
287,287,286,287,4311100,"2016-02-19","TRIS"
287,287,287,287,3240000,"2016-02-22","TRIS"
287,287,286,287,3862000,"2016-02-23","TRIS"
287,287,286,287,3319100,"2016-02-24","TRIS"
287,287,287,287,4185000,"2016-02-25","TRIS"
287,288,287,288,3343300,"2016-02-26","TRIS"
288,289,287,289,3086000,"2016-02-29","TRIS"
288,289,286,286,3165000,"2016-03-01","TRIS"
286,286,283,285,4400800,"2016-03-02","TRIS"
285,285,285,285,3521200,"2016-03-03","TRIS"
285,285,283,285,4214300,"2016-03-04","TRIS"
285,285,285,285,3469100,"2016-03-07","TRIS"
285,285,284,284,4136900,"2016-03-08","TRIS"
284,284,284,284,3441500,"2016-03-10","TRIS"
284,284,284,284,0,"2016-03-11","TRIS"
284,284,284,284,0,"2016-03-14","TRIS"
279,279,278,279,4146800,"2016-03-15","TRIS"
279,279,278,279,3350000,"2016-03-16","TRIS"
279,280,279,279,3893300,"2016-03-17","TRIS"
279,279,276,279,3464600,"2016-03-18","TRIS"
278,278,276,277,3741600,"2016-03-21","TRIS"
277,277,274,276,3530300,"2016-03-22","TRIS"
276,276,274,276,4065500,"2016-03-23","TRIS"
276,276,274,276,3383400,"2016-03-24","TRIS"
276,276,274,275,3750600,"2016-03-28","TRIS"
275,275,274,274,3199700,"2016-03-29","TRIS"
274,274,274,274,3761500,"2016-03-30","TRIS"
274,274,273,274,3421600,"2016-03-31","TRIS"
274,274,273,274,3373000,"2016-04-01","TRIS"
274,274,273,274,3780400,"2016-04-04","TRIS"
274,275,267,275,4391200,"2016-04-05","TRIS"
275,275,274,275,3325900,"2016-04-06","TRIS"
275,275,274,275,4196500,"2016-04-07","TRIS"
275,275,274,275,3254500,"2016-04-08","TRIS"
275,275,275,275,0,"2016-04-11","TRIS"
274,275,273,275,3551100,"2016-04-12","TRIS"
275,275,275,275,0,"2016-04-13","TRIS"
275,275,275,275,0,"2016-04-14","TRIS"
275,275,275,275,0,"2016-04-15","TRIS"
275,275,275,275,0,"2016-04-18","TRIS"
275,275,275,275,0,"2016-04-19","TRIS"
274,274,270,270,3734500,"2016-04-20","TRIS"
270,271,267,268,3111500,"2016-04-21","TRIS"
268,270,267,269,9496700,"2016-04-22","TRIS"
269,270,268,268,3846500,"2016-04-25","TRIS"
268,268,260,260,4040000,"2016-04-26","TRIS"
260,261,258,259,3756100,"2016-04-27","TRIS"
260,260,257,259,9358300,"2016-04-28","TRIS"
259,259,258,259,4354700,"2016-04-29","TRIS"
259,260,256,260,4571200,"2016-05-02","TRIS"
260,262,260,262,4387400,"2016-05-03","TRIS"
262,262,260,260,4292200,"2016-05-04","TRIS"
260,262,250,252,3286200,"2016-05-09","TRIS"
252,258,252,252,11631700,"2016-05-10","TRIS"
254,254,254,254,4276800,"2016-05-11","TRIS"
256,256,256,256,3410500,"2016-05-12","TRIS"
256,258,254,256,2595200,"2016-05-13","TRIS"
258,258,254,254,4338400,"2016-05-16","TRIS"
256,256,254,254,3710800,"2016-05-17","TRIS"
256,256,250,252,3334500,"2016-05-18","TRIS"
254,254,248,248,4303200,"2016-05-19","TRIS"
250,252,246,246,4046500,"2016-05-20","TRIS"
248,250,246,246,3676400,"2016-05-23","TRIS"
248,250,242,250,3346200,"2016-05-24","TRIS"
252,256,252,256,3963200,"2016-05-25","TRIS"
256,260,256,260,3358200,"2016-05-26","TRIS"
262,262,256,258,3442600,"2016-05-27","TRIS"
260,260,256,258,4027300,"2016-05-30","TRIS"
260,260,256,258,3265500,"2016-05-31","TRIS"
260,260,256,258,4110900,"2016-06-01","TRIS"
260,260,258,258,3332200,"2016-06-02","TRIS"
260,260,258,258,4125000,"2016-06-03","TRIS"
262,262,260,260,3115600,"2016-06-06","TRIS"
260,262,258,260,6136900,"2016-06-07","TRIS"
262,262,258,258,4125100,"2016-06-08","TRIS"
260,260,258,258,3151600,"2016-06-09","TRIS"
260,260,258,258,3093600,"2016-06-10","TRIS"
258,260,258,258,4177100,"2016-06-13","TRIS"
258,260,258,258,3368000,"2016-06-14","TRIS"
260,266,258,266,4373800,"2016-06-15","TRIS"
266,282,266,278,2988700,"2016-06-16","TRIS"
278,280,274,278,6261300,"2016-06-17","TRIS"
278,290,276,282,3226200,"2016-06-20","TRIS"
282,286,282,286,3643200,"2016-06-21","TRIS"
284,298,284,290,3485600,"2016-06-22","TRIS"
290,300,290,294,3685800,"2016-06-23","TRIS"
294,300,294,294,3762900,"2016-06-24","TRIS"
296,300,292,300,4134100,"2016-06-27","TRIS"
300,300,298,300,4828500,"2016-06-28","TRIS"
302,302,300,300,4308300,"2016-06-29","TRIS"
302,302,298,300,3387100,"2016-06-30","TRIS"
302,302,300,300,4162500,"2016-07-01","TRIS"
302,304,302,302,4135000,"2016-07-11","TRIS"
304,304,300,302,2956200,"2016-07-12","TRIS"
302,304,300,302,4214100,"2016-07-13","TRIS"
304,304,300,300,3347500,"2016-07-14","TRIS"
300,302,300,300,4143700,"2016-07-15","TRIS"
302,302,298,300,3222300,"2016-07-18","TRIS"
302,302,300,300,4133800,"2016-07-19","TRIS"
302,302,300,300,3459900,"2016-07-20","TRIS"
302,302,298,300,4229500,"2016-07-21","TRIS"
302,302,300,300,3523900,"2016-07-22","TRIS"
304,304,300,300,4237500,"2016-07-25","TRIS"
300,302,298,300,3486100,"2016-07-26","TRIS"
302,302,300,302,3920500,"2016-07-27","TRIS"
302,304,300,302,2673200,"2016-07-28","TRIS"
302,302,300,300,4214600,"2016-07-29","TRIS"
300,302,300,300,3405300,"2016-08-01","TRIS"
302,302,300,300,4346800,"2016-08-02","TRIS"
302,302,298,300,3287300,"2016-08-03","TRIS"
300,302,300,300,4180000,"2016-08-04","TRIS"
302,302,298,298,3216500,"2016-08-05","TRIS"
300,300,298,298,4106200,"2016-08-08","TRIS"
300,300,294,298,3461100,"2016-08-09","TRIS"
298,298,294,296,4224500,"2016-08-10","TRIS"
298,298,294,296,3139800,"2016-08-11","TRIS"
298,298,294,296,3822200,"2016-08-12","TRIS"
298,298,294,294,4070000,"2016-08-15","TRIS"
296,296,294,294,3225900,"2016-08-16","TRIS"
296,296,292,292,4202300,"2016-08-18","TRIS"
292,294,292,292,3178300,"2016-08-19","TRIS"
294,294,292,292,4172500,"2016-08-22","TRIS"
294,294,288,290,3150900,"2016-08-23","TRIS"
292,292,288,288,4097200,"2016-08-24","TRIS"
290,290,290,290,3214500,"2016-08-25","TRIS"
292,292,288,288,4169000,"2016-08-26","TRIS"
290,290,284,284,3045600,"2016-08-29","TRIS"
286,286,284,284,4494900,"2016-08-30","TRIS"
284,286,284,286,3216300,"2016-08-31","TRIS"
286,288,284,284,3025000,"2016-09-01","TRIS"
286,286,286,286,2195300,"2016-09-02","TRIS"
288,288,286,286,3733500,"2016-09-05","TRIS"
288,288,284,284,2562000,"2016-09-06","TRIS"
286,288,286,288,3088500,"2016-09-07","TRIS"
290,294,290,294,3127400,"2016-09-08","TRIS"
296,296,292,294,3350500,"2016-09-09","TRIS"
296,296,292,294,3895600,"2016-09-13","TRIS"
296,296,294,294,3362000,"2016-09-14","TRIS"
296,298,296,298,3452200,"2016-09-15","TRIS"
298,302,298,300,3145000,"2016-09-16","TRIS"
302,302,300,302,4055600,"2016-09-19","TRIS"
304,304,300,302,3069600,"2016-09-20","TRIS"
304,304,302,304,3879000,"2016-09-21","TRIS"
304,308,304,308,3490500,"2016-09-22","TRIS"
310,310,308,310,3141700,"2016-09-23","TRIS"
312,312,308,310,3814000,"2016-09-26","TRIS"
310,312,308,310,3382200,"2016-09-27","TRIS"
312,312,306,310,3867700,"2016-09-28","TRIS"
314,314,308,312,4161900,"2016-09-29","TRIS"
312,314,310,312,4014100,"2016-09-30","TRIS"
314,314,310,312,3842400,"2016-10-03","TRIS"
312,314,310,312,3634600,"2016-10-04","TRIS"
314,314,310,310,3230600,"2016-10-05","TRIS"
310,310,306,306,3723100,"2016-10-06","TRIS"
304,308,304,308,3514600,"2016-10-07","TRIS"
308,310,308,308,3194500,"2016-10-10","TRIS"
308,310,308,308,4049000,"2016-10-11","TRIS"
310,310,306,308,3404600,"2016-10-12","TRIS"
310,310,306,308,3026000,"2016-10-13","TRIS"
308,310,306,308,3382500,"2016-10-14","TRIS"
308,308,308,308,4186300,"2016-10-17","TRIS"
308,308,308,308,3517600,"2016-10-18","TRIS"
310,310,308,308,4208000,"2016-10-19","TRIS"
308,310,306,306,3407100,"2016-10-20","TRIS"
308,308,306,306,3345300,"2016-10-21","TRIS"
306,308,306,306,4114500,"2016-10-24","TRIS"
308,308,304,304,2800000,"2016-10-25","TRIS"
306,306,304,304,4066800,"2016-10-26","TRIS"
306,306,304,304,3456800,"2016-10-27","TRIS"
306,306,304,304,4026500,"2016-10-28","TRIS"
304,306,300,302,3228700,"2016-10-31","TRIS"
302,304,300,302,4081000,"2016-11-01","TRIS"
302,302,298,300,3268700,"2016-11-02","TRIS"
300,310,298,310,4502000,"2016-11-03","TRIS"
310,324,310,322,4483600,"2016-11-04","TRIS"
322,328,320,328,3619200,"2016-11-07","TRIS"
330,330,324,330,4429300,"2016-11-08","TRIS"
330,330,328,330,4001100,"2016-11-09","TRIS"
330,332,330,332,3846900,"2016-11-10","TRIS"
334,334,328,330,3234200,"2016-11-11","TRIS"
332,332,326,328,4057500,"2016-11-14","TRIS"
330,330,326,328,2761100,"2016-11-15","TRIS"
328,328,326,328,3685700,"2016-11-16","TRIS"
330,330,326,328,3151100,"2016-11-17","TRIS"
330,330,326,328,3937300,"2016-11-18","TRIS"
328,330,328,328,3065000,"2016-11-21","TRIS"
330,330,328,330,3897300,"2016-11-22","TRIS"
330,332,328,328,3143900,"2016-11-23","TRIS"
328,330,324,326,4061800,"2016-11-24","TRIS"
328,328,326,326,2848000,"2016-11-25","TRIS"
326,328,318,324,6534000,"2016-11-28","TRIS"
326,326,324,324,3068500,"2016-11-29","TRIS"
324,326,324,324,3968100,"2016-11-30","TRIS"
324,326,324,324,3121700,"2016-12-01","TRIS"
324,326,324,324,4132500,"2016-12-02","TRIS"
328,328,322,324,3059100,"2016-12-05","TRIS"
326,326,322,322,3973000,"2016-12-06","TRIS"
322,324,320,320,2952800,"2016-12-07","TRIS"
322,322,320,320,4221300,"2016-12-08","TRIS"
322,322,318,320,3018500,"2016-12-09","TRIS"
320,322,320,320,4058400,"2016-12-13","TRIS"
322,322,318,320,4155100,"2016-12-14","TRIS"
320,322,320,320,3538000,"2016-12-15","TRIS"
320,322,318,320,4091300,"2016-12-16","TRIS"
322,322,318,318,4225400,"2016-12-19","TRIS"
318,320,318,318,3869000,"2016-12-20","TRIS"
318,320,316,316,3546000,"2016-12-21","TRIS"
318,322,318,322,4115700,"2016-12-22","TRIS"
324,328,322,328,3735000,"2016-12-23","TRIS"
330,332,324,332,4048300,"2016-12-27","TRIS"
334,334,332,334,2774700,"2016-12-28","TRIS"
332,336,324,336,4369900,"2016-12-29","TRIS"
336,336,330,336,4008000,"2016-12-30","TRIS"
336,336,336,336,0,"2017-01-02","TRIS"
336,338,334,336,2722200,"2017-01-03","TRIS"
336,338,334,336,3975100,"2017-01-04","TRIS"
338,338,334,336,3597500,"2017-01-05","TRIS"
338,338,336,336,2996500,"2017-01-06","TRIS"
336,338,336,336,4069000,"2017-01-09","TRIS"
336,338,332,334,3587300,"2017-01-10","TRIS"
334,336,334,334,3927200,"2017-01-11","TRIS"
334,336,332,334,4015700,"2017-01-12","TRIS"
336,336,334,334,4222000,"2017-01-13","TRIS"
334,336,334,334,3897000,"2017-01-16","TRIS"
334,334,334,334,3425000,"2017-01-17","TRIS"
334,336,332,334,4352700,"2017-01-18","TRIS"
336,336,334,334,3813500,"2017-01-19","TRIS"
336,336,334,334,3979100,"2017-01-20","TRIS"
334,336,332,332,3721200,"2017-01-23","TRIS"
334,334,332,334,3564300,"2017-01-24","TRIS"
336,336,332,332,3795600,"2017-01-25","TRIS"
332,334,330,330,4211100,"2017-01-26","TRIS"
332,332,330,330,4293600,"2017-01-27","TRIS"
330,332,328,330,4395700,"2017-01-30","TRIS"
330,332,330,330,3978500,"2017-01-31","TRIS"
330,332,328,330,3838100,"2017-02-01","TRIS"
332,332,330,332,3932800,"2017-02-02","TRIS"
332,334,330,330,4288700,"2017-02-03","TRIS"
332,332,330,330,4116700,"2017-02-06","TRIS"
330,332,330,330,4319500,"2017-02-07","TRIS"
332,332,326,326,4105400,"2017-02-08","TRIS"
326,328,322,322,4287100,"2017-02-09","TRIS"
322,324,322,324,4325000,"2017-02-10","TRIS"
324,326,324,324,3761000,"2017-02-13","TRIS"
324,326,322,322,3920100,"2017-02-14","TRIS"
322,322,322,322,0,"2017-02-15","TRIS"
322,324,320,320,3983500,"2017-02-16","TRIS"
320,320,316,316,3738500,"2017-02-17","TRIS"
318,318,316,316,4123500,"2017-02-20","TRIS"
318,318,316,316,3915100,"2017-02-21","TRIS"
318,318,316,316,4183500,"2017-02-22","TRIS"
318,318,316,316,3820000,"2017-02-23","TRIS"
318,318,316,316,4343000,"2017-02-24","TRIS"
318,318,316,316,3966000,"2017-02-27","TRIS"
316,318,316,318,4019700,"2017-02-28","TRIS"
320,320,316,316,3659000,"2017-03-01","TRIS"
318,318,318,318,3823500,"2017-03-02","TRIS"
320,320,316,316,3466100,"2017-03-03","TRIS"
318,318,316,316,3877000,"2017-03-06","TRIS"
318,318,312,312,3719100,"2017-03-07","TRIS"
312,314,312,312,3445000,"2017-03-08","TRIS"
312,314,310,312,3870700,"2017-03-09","TRIS"
314,314,312,312,3604600,"2017-03-10","TRIS"
312,314,312,312,3426200,"2017-03-13","TRIS"
314,316,314,316,3678600,"2017-03-14","TRIS"
318,318,316,316,3793800,"2017-03-15","TRIS"
318,320,318,318,3902200,"2017-03-16","TRIS"
318,320,318,318,3333500,"2017-03-17","TRIS"
318,320,318,318,3424100,"2017-03-20","TRIS"
320,320,318,318,3534000,"2017-03-21","TRIS"
318,320,316,316,3327200,"2017-03-22","TRIS"
318,318,316,318,3473200,"2017-03-23","TRIS"
320,320,316,316,3566600,"2017-03-24","TRIS"
314,318,314,314,3690300,"2017-03-27","TRIS"
316,318,316,316,3703400,"2017-03-29","TRIS"
314,318,314,314,3961700,"2017-03-30","TRIS"
316,316,312,312,3854700,"2017-03-31","TRIS"
314,314,314,314,4078300,"2017-04-03","TRIS"
314,316,314,316,4045000,"2017-04-04","TRIS"
316,316,316,316,0,"2017-04-05","TRIS"
316,316,314,314,3847000,"2017-04-06","TRIS"
314,316,312,312,3913700,"2017-04-07","TRIS"
314,314,312,314,3707200,"2017-04-10","TRIS"
314,316,312,312,3765400,"2017-04-11","TRIS"
312,314,312,314,3799500,"2017-04-12","TRIS"
316,316,314,314,3896300,"2017-04-13","TRIS"
314,316,314,314,3910000,"2017-04-17","TRIS"
316,318,314,316,4134600,"2017-04-18","TRIS"
316,316,316,316,0,"2017-04-19","TRIS"
316,318,312,312,3473300,"2017-04-20","TRIS"
314,316,314,316,3996500,"2017-04-21","TRIS"
316,320,316,318,3863100,"2017-04-25","TRIS"
318,320,318,318,3983800,"2017-04-26","TRIS"
318,320,318,320,4113900,"2017-04-27","TRIS"
320,320,318,320,3983500,"2017-04-28","TRIS"
322,324,320,322,3840700,"2017-05-02","TRIS"
324,326,322,322,4356900,"2017-05-03","TRIS"
324,326,318,320,4202000,"2017-05-04","TRIS"
318,320,312,314,4222000,"2017-05-05","TRIS"
314,314,310,310,4386300,"2017-05-08","TRIS"
310,310,308,310,3987200,"2017-05-09","TRIS"
312,314,308,314,4316700,"2017-05-10","TRIS"
314,316,310,316,4386800,"2017-05-12","TRIS"
316,318,314,316,3757000,"2017-05-15","TRIS"
316,316,314,314,3574000,"2017-05-16","TRIS"
312,312,310,312,3967600,"2017-05-17","TRIS"
312,314,308,314,4221600,"2017-05-18","TRIS"
314,316,312,312,3908200,"2017-05-19","TRIS"
316,316,314,316,4063900,"2017-05-22","TRIS"
316,318,308,314,4396600,"2017-05-23","TRIS"
314,316,310,312,4059500,"2017-05-24","TRIS"
316,316,312,312,4201500,"2017-05-26","TRIS"
316,316,306,312,3954400,"2017-05-29","TRIS"
316,316,308,310,3926800,"2017-05-30","TRIS"
310,310,308,310,3820400,"2017-05-31","TRIS"
310,310,310,310,0,"2017-06-01","TRIS"
314,314,308,310,4218800,"2017-06-02","TRIS"
310,310,306,310,4129600,"2017-06-05","TRIS"
306,308,306,308,4175100,"2017-06-06","TRIS"
308,308,306,308,4002200,"2017-06-07","TRIS"
306,306,304,306,4019100,"2017-06-08","TRIS"
290,310,290,306,3618700,"2017-06-09","TRIS"
310,310,302,306,3874700,"2017-06-12","TRIS"
306,306,298,302,3687400,"2017-06-13","TRIS"
298,306,298,306,3997300,"2017-06-14","TRIS"
306,318,300,300,5166500,"2017-06-15","TRIS"
300,310,290,292,4050600,"2017-06-16","TRIS"
302,302,292,294,4070900,"2017-06-19","TRIS"
292,298,290,294,4381800,"2017-06-20","TRIS"
300,300,290,296,3978200,"2017-06-21","TRIS"
304,304,290,296,4456000,"2017-06-22","TRIS"
296,296,296,296,0,"2017-06-23","TRIS"
296,296,296,296,0,"2017-06-26","TRIS"
296,296,296,296,0,"2017-06-27","TRIS"
296,296,296,296,0,"2017-06-28","TRIS"
296,296,296,296,0,"2017-06-29","TRIS"
296,296,296,296,0,"2017-06-30","TRIS"
298,298,290,290,4055400,"2017-07-03","TRIS"
296,296,288,292,3992900,"2017-07-04","TRIS"
296,296,288,294,3910700,"2017-07-05","TRIS"
296,296,288,294,4236700,"2017-07-06","TRIS"
294,294,286,288,3928800,"2017-07-07","TRIS"
288,288,288,288,0,"2017-07-10","TRIS"
296,296,292,292,3872500,"2017-07-11","TRIS"
292,292,288,290,3632900,"2017-07-12","TRIS"
290,292,288,290,3857900,"2017-07-13","TRIS"
290,290,284,286,4159100,"2017-07-14","TRIS"
292,292,282,286,4246100,"2017-07-17","TRIS"
284,284,284,284,3964600,"2017-07-18","TRIS"
292,292,278,284,3870300,"2017-07-19","TRIS"
292,292,276,280,4061800,"2017-07-20","TRIS"
290,290,276,278,4147000,"2017-07-21","TRIS"
280,282,276,280,4289500,"2017-07-24","TRIS"
280,280,272,278,3909700,"2017-07-25","TRIS"
284,284,278,278,4029200,"2017-07-26","TRIS"
282,282,268,272,4311600,"2017-07-27","TRIS"
280,280,274,278,4063200,"2017-07-28","TRIS"
280,280,272,274,3534600,"2017-07-31","TRIS"
280,280,270,272,3790600,"2017-08-01","TRIS"
272,278,268,272,3953300,"2017-08-02","TRIS"
276,276,266,270,3859800,"2017-08-03","TRIS"
274,274,266,266,4182400,"2017-08-04","TRIS"
266,270,264,266,4052900,"2017-08-07","TRIS"
272,272,260,266,3787200,"2017-08-08","TRIS"
266,266,260,264,3909700,"2017-08-09","TRIS"
272,272,256,258,4197500,"2017-08-10","TRIS"
260,260,256,258,3871900,"2017-08-11","TRIS"
258,260,256,260,3980400,"2017-08-14","TRIS"
268,268,252,260,4236300,"2017-08-15","TRIS"
264,264,252,260,3957000,"2017-08-16","TRIS"
260,260,260,260,0,"2017-08-17","TRIS"
264,264,250,258,3926500,"2017-08-18","TRIS"
258,258,258,258,4041300,"2017-08-21","TRIS"
262,262,254,256,4153800,"2017-08-22","TRIS"
260,260,256,258,4075400,"2017-08-23","TRIS"
262,262,256,258,3915600,"2017-08-24","TRIS"
260,260,256,258,4148500,"2017-08-25","TRIS"
258,258,256,258,4255900,"2017-08-28","TRIS"
256,256,250,256,4100800,"2017-08-29","TRIS"
258,258,254,256,3787600,"2017-08-30","TRIS"
258,258,254,256,3933100,"2017-08-31","TRIS"
256,256,256,256,0,"2017-09-01","TRIS"
258,258,254,256,3833800,"2017-09-04","TRIS"
256,256,250,254,3745800,"2017-09-05","TRIS"
256,256,246,254,3758400,"2017-09-06","TRIS"
256,260,246,246,4239100,"2017-09-07","TRIS"
250,260,248,260,4412700,"2017-09-08","TRIS"
268,268,260,264,4118900,"2017-09-11","TRIS"
270,270,260,266,4303000,"2017-09-12","TRIS"
266,300,262,298,4251900,"2017-09-13","TRIS"
290,300,286,298,3905200,"2017-09-14","TRIS"
294,298,294,298,3875900,"2017-09-15","TRIS"
296,298,294,298,3948600,"2017-09-18","TRIS"
298,298,288,298,4223400,"2017-09-19","TRIS"
298,298,292,298,4122800,"2017-09-20","TRIS"
298,298,298,298,0,"2017-09-21","TRIS"
296,300,294,300,4247800,"2017-09-22","TRIS"
300,300,294,300,4297600,"2017-09-25","TRIS"
302,306,296,300,4298700,"2017-09-26","TRIS"
306,306,296,302,4496800,"2017-09-27","TRIS"
298,308,296,308,4690600,"2017-09-28","TRIS"
306,308,296,306,4428200,"2017-09-29","TRIS"
302,306,298,306,4413300,"2017-10-02","TRIS"
306,306,298,302,4012100,"2017-10-03","TRIS"
302,304,300,304,4206900,"2017-10-04","TRIS"
304,304,300,304,3851400,"2017-10-05","TRIS"
304,304,300,302,3460000,"2017-10-06","TRIS"
304,306,294,302,3464400,"2017-10-09","TRIS"
300,304,298,304,4123500,"2017-10-10","TRIS"
304,308,298,306,3973000,"2017-10-11","TRIS"
306,306,304,306,4059100,"2017-10-12","TRIS"
306,306,300,304,3997000,"2017-10-13","TRIS"
304,306,300,304,4376300,"2017-10-16","TRIS"
304,304,300,304,4520900,"2017-10-17","TRIS"
304,304,298,300,4158900,"2017-10-18","TRIS"
304,304,294,302,3951900,"2017-10-19","TRIS"
302,304,300,300,4176800,"2017-10-20","TRIS"
300,304,298,302,4301900,"2017-10-23","TRIS"
302,306,300,304,4168900,"2017-10-24","TRIS"
302,310,300,310,4618900,"2017-10-25","TRIS"
310,312,300,312,4245600,"2017-10-26","TRIS"
312,314,300,310,4503900,"2017-10-27","TRIS"
312,314,292,310,3750700,"2017-10-30","TRIS"
306,310,298,308,4425000,"2017-10-31","TRIS"
310,310,300,306,3756200,"2017-11-01","TRIS"
306,312,298,302,4223900,"2017-11-02","TRIS"
300,302,298,302,4208500,"2017-11-03","TRIS"
300,302,298,302,4213400,"2017-11-06","TRIS"
302,302,298,302,4679800,"2017-11-07","TRIS"
302,302,298,302,3930400,"2017-11-08","TRIS"
302,302,300,300,4484300,"2017-11-09","TRIS"
302,306,298,300,4290900,"2017-11-10","TRIS"
302,306,298,300,4568800,"2017-11-13","TRIS"
302,306,300,306,4457800,"2017-11-14","TRIS"
306,308,302,306,4560200,"2017-11-15","TRIS"
306,306,300,302,4300500,"2017-11-16","TRIS"
302,302,298,302,4673700,"2017-11-17","TRIS"
302,304,300,304,4750300,"2017-11-20","TRIS"
300,304,298,300,4672700,"2017-11-21","TRIS"
300,302,298,300,5118100,"2017-11-22","TRIS"
300,302,300,300,4922000,"2017-11-23","TRIS"
302,306,300,306,5262100,"2017-11-24","TRIS"
306,306,300,302,4657100,"2017-11-27","TRIS"
304,310,298,300,4655700,"2017-11-28","TRIS"
302,312,302,308,4727200,"2017-11-29","TRIS"
304,310,298,306,4434500,"2017-11-30","TRIS"
306,306,306,306,0,"2017-12-01","TRIS"
306,310,296,300,4334000,"2017-12-04","TRIS"
300,300,298,300,4909700,"2017-12-05","TRIS"
304,306,298,300,4818300,"2017-12-06","TRIS"
300,300,298,300,4771800,"2017-12-07","TRIS"
298,304,298,300,4118300,"2017-12-08","TRIS"
300,300,298,300,4197100,"2017-12-11","TRIS"
300,300,298,300,5290000,"2017-12-12","TRIS"
298,300,298,300,4622500,"2017-12-13","TRIS"
300,302,298,302,4713100,"2017-12-14","TRIS"
300,302,300,302,4819300,"2017-12-15","TRIS"
300,302,298,300,4560700,"2017-12-18","TRIS"
300,300,298,300,4709600,"2017-12-19","TRIS"
298,300,298,300,4751700,"2017-12-20","TRIS"
298,300,298,300,4699300,"2017-12-21","TRIS"
300,300,298,300,4882200,"2017-12-22","TRIS"
300,300,300,300,0,"2017-12-25","TRIS"
300,300,300,300,0,"2017-12-26","TRIS"
300,302,300,302,5246000,"2017-12-27","TRIS"
302,310,300,308,4485500,"2017-12-28","TRIS"
308,310,300,308,4970200,"2017-12-29","TRIS"
308,308,308,308,0,"2018-01-01","TRIS"
308,308,300,300,4686300,"2018-01-02","TRIS"
300,304,298,300,4960000,"2018-01-03","TRIS"
300,304,298,300,4983100,"2018-01-04","TRIS"
300,304,298,300,4245000,"2018-01-05","TRIS"
300,304,298,304,4723500,"2018-01-08","TRIS"
302,306,302,304,4671500,"2018-01-09","TRIS"
302,308,298,308,4613900,"2018-01-10","TRIS"
304,310,300,308,4554500,"2018-01-11","TRIS"
306,310,298,304,4840600,"2018-01-12","TRIS"
304,308,298,300,4251000,"2018-01-15","TRIS"
302,304,298,300,4948500,"2018-01-16","TRIS"
300,302,300,302,4797400,"2018-01-17","TRIS"
302,304,298,304,5224700,"2018-01-18","TRIS"
302,302,300,302,4746900,"2018-01-19","TRIS"
302,304,298,300,4696300,"2018-01-22","TRIS"
302,302,296,300,3303600,"2018-01-23","TRIS"
298,300,298,300,5218200,"2018-01-24","TRIS"
300,304,298,302,4970700,"2018-01-25","TRIS"
302,302,298,302,4835200,"2018-01-26","TRIS"
302,302,298,300,5051100,"2018-01-29","TRIS"
300,300,298,300,4943000,"2018-01-30","TRIS"
300,300,298,300,5009300,"2018-01-31","TRIS"
300,300,298,300,4934300,"2018-02-01","TRIS"
300,304,296,300,5231800,"2018-02-02","TRIS"
300,300,298,300,4940500,"2018-02-05","TRIS"
300,300,294,296,4822700,"2018-02-06","TRIS"
300,302,296,298,5048400,"2018-02-07","TRIS"
298,298,296,298,4475500,"2018-02-08","TRIS"
298,298,294,298,5021300,"2018-02-09","TRIS"
298,298,296,298,4495500,"2018-02-12","TRIS"
298,300,296,300,4508100,"2018-02-13","TRIS"
300,300,298,300,4954200,"2018-02-14","TRIS"
300,304,298,304,4886900,"2018-02-15","TRIS"
304,304,304,304,0,"2018-02-16","TRIS"
302,306,298,300,4962700,"2018-02-19","TRIS"
300,300,298,300,4898100,"2018-02-20","TRIS"
300,300,296,300,4712800,"2018-02-21","TRIS"
300,300,296,298,4515100,"2018-02-22","TRIS"
300,304,294,300,4933500,"2018-02-23","TRIS"
298,300,298,300,5196800,"2018-02-26","TRIS"
300,304,296,304,4873000,"2018-02-27","TRIS"
304,308,298,300,4257100,"2018-02-28","TRIS"
300,306,298,302,4133800,"2018-03-01","TRIS"
302,302,298,300,4854000,"2018-03-02","TRIS"
300,302,298,302,4783500,"2018-03-05","TRIS"
302,306,298,302,4581600,"2018-03-06","TRIS"
300,302,296,302,4297800,"2018-03-07","TRIS"
302,306,300,300,4658200,"2018-03-08","TRIS"
302,304,300,302,4290600,"2018-03-09","TRIS"
302,306,298,300,5090800,"2018-03-12","TRIS"
300,300,298,300,4259000,"2018-03-13","TRIS"
300,300,298,300,5731500,"2018-03-14","TRIS"
300,300,296,300,5488500,"2018-03-15","TRIS"
300,302,298,302,5436600,"2018-03-16","TRIS"
302,304,298,300,4932500,"2018-03-19","TRIS"
300,300,298,300,4747900,"2018-03-20","TRIS"
300,302,296,302,5629000,"2018-03-21","TRIS"
300,306,296,300,4686100,"2018-03-22","TRIS"
300,300,292,296,4465700,"2018-03-23","TRIS"
298,298,290,294,5351500,"2018-03-26","TRIS"
298,304,290,294,5207500,"2018-03-27","TRIS"
298,298,290,294,5618300,"2018-03-28","TRIS"
294,298,290,294,4832900,"2018-03-29","TRIS"
294,294,294,294,0,"2018-03-30","TRIS"
296,298,282,294,4720300,"2018-04-02","TRIS"
294,294,284,294,4960900,"2018-04-03","TRIS"
294,298,286,296,4914900,"2018-04-04","TRIS"
296,302,294,300,5917100,"2018-04-05","TRIS"
300,300,294,300,5154600,"2018-04-06","TRIS"
300,300,294,300,5030900,"2018-04-09","TRIS"
300,304,294,300,5549200,"2018-04-10","TRIS"
300,302,292,302,5639300,"2018-04-11","TRIS"
302,302,292,300,5184000,"2018-04-12","TRIS"
300,302,292,300,5516800,"2018-04-13","TRIS"
300,300,300,300,0,"2018-04-16","TRIS"
300,300,300,300,0,"2018-04-17","TRIS"
302,306,298,306,5513200,"2018-04-18","TRIS"
306,306,306,306,0,"2018-04-19","TRIS"
306,306,306,306,0,"2018-04-20","TRIS"
306,306,298,306,4717100,"2018-04-23","TRIS"
306,306,290,300,5546400,"2018-04-24","TRIS"
300,300,300,300,0,"2018-04-25","TRIS"
300,300,300,300,0,"2018-04-26","TRIS"
300,300,300,300,0,"2018-04-27","TRIS"
276,302,276,276,4368200,"2018-04-30","TRIS"
276,276,276,276,0,"2018-05-01","TRIS"
278,278,268,278,4770000,"2018-05-02","TRIS"
278,278,248,248,5132700,"2018-05-03","TRIS"
248,254,236,244,5531400,"2018-05-04","TRIS"
250,250,224,228,5767500,"2018-05-07","TRIS"
232,260,220,252,5235400,"2018-05-08","TRIS"
262,266,250,260,5468000,"2018-05-09","TRIS"
260,260,260,260,0,"2018-05-10","TRIS"
258,260,250,258,5694000,"2018-05-11","TRIS"
256,266,238,266,5911600,"2018-05-14","TRIS"
266,272,250,272,6118300,"2018-05-15","TRIS"
268,274,256,274,5382500,"2018-05-16","TRIS"
272,276,270,274,4535900,"2018-05-17","TRIS"
270,272,258,272,6003700,"2018-05-18","TRIS"
272,272,268,270,5719700,"2018-05-21","TRIS"
276,276,258,270,6296000,"2018-05-22","TRIS"
268,268,266,268,5507500,"2018-05-23","TRIS"
266,274,266,272,5444900,"2018-05-24","TRIS"
270,272,268,272,5798400,"2018-05-25","TRIS"
274,274,268,272,4416900,"2018-05-28","TRIS"
272,272,272,272,0,"2018-05-29","TRIS"
272,272,266,272,6484500,"2018-05-30","TRIS"
272,272,266,272,5358700,"2018-05-31","TRIS"
272,272,272,272,0,"2018-06-01","TRIS"
272,276,270,274,5766100,"2018-06-04","TRIS"
274,290,266,290,6148200,"2018-06-05","TRIS"
288,290,272,290,6196900,"2018-06-06","TRIS"
290,302,290,302,5220400,"2018-06-07","TRIS"
300,302,290,302,5661700,"2018-06-08","TRIS"
302,302,302,302,0,"2018-06-11","TRIS"
302,302,302,302,0,"2018-06-12","TRIS"
302,302,302,302,0,"2018-06-13","TRIS"
302,302,302,302,0,"2018-06-14","TRIS"
302,302,302,302,0,"2018-06-15","TRIS"
302,302,302,302,0,"2018-06-18","TRIS"
302,302,302,302,0,"2018-06-19","TRIS"
300,300,298,300,6561500,"2018-06-20","TRIS"
298,300,290,300,6633000,"2018-06-21","TRIS"
298,300,296,298,6446400,"2018-06-22","TRIS"
298,302,294,300,5328300,"2018-06-25","TRIS"
300,300,296,298,4958400,"2018-06-26","TRIS"
298,300,294,300,6291300,"2018-06-27","TRIS"
300,300,296,298,5416500,"2018-06-28","TRIS"
298,300,292,300,5701700,"2018-06-29","TRIS"
298,300,292,298,5645100,"2018-07-02","TRIS"
296,300,294,300,5646800,"2018-07-03","TRIS"
300,300,296,300,5636600,"2018-07-04","TRIS"
298,300,290,300,6040700,"2018-07-05","TRIS"
300,300,298,300,5492000,"2018-07-06","TRIS"
298,304,298,304,4982600,"2018-07-09","TRIS"
300,310,300,304,5427200,"2018-07-10","TRIS"
304,306,304,306,6083000,"2018-07-11","TRIS"
306,308,304,306,5835100,"2018-07-12","TRIS"
306,310,304,306,6158700,"2018-07-13","TRIS"
306,306,298,304,5020900,"2018-07-16","TRIS"
304,304,300,302,4997000,"2018-07-17","TRIS"
302,302,298,300,5279200,"2018-07-18","TRIS"
300,302,292,300,5107400,"2018-07-19","TRIS"
298,298,296,298,5708100,"2018-07-20","TRIS"
298,300,288,300,5650500,"2018-07-23","TRIS"
298,300,292,300,5392900,"2018-07-24","TRIS"
296,298,296,298,5536300,"2018-07-25","TRIS"
296,298,296,298,6505500,"2018-07-26","TRIS"
296,300,296,300,6859900,"2018-07-27","TRIS"
300,302,300,302,6336000,"2018-07-30","TRIS"
300,300,298,300,5932500,"2018-07-31","TRIS"
298,300,290,300,6315500,"2018-08-01","TRIS"
300,300,298,300,6490500,"2018-08-02","TRIS"
298,300,298,300,6679600,"2018-08-03","TRIS"
298,300,298,300,6627400,"2018-08-06","TRIS"
300,300,294,300,5708100,"2018-08-07","TRIS"
300,300,294,298,5674400,"2018-08-08","TRIS"
298,300,294,298,6237000,"2018-08-09","TRIS"
296,298,296,298,6280400,"2018-08-10","TRIS"
300,300,296,298,6252400,"2018-08-13","TRIS"
298,304,294,300,6015000,"2018-08-14","TRIS"
296,300,296,298,6039900,"2018-08-15","TRIS"
296,298,294,296,6543100,"2018-08-16","TRIS"
296,296,296,296,0,"2018-08-17","TRIS"
298,302,292,302,6528900,"2018-08-20","TRIS"
298,300,296,300,5255800,"2018-08-21","TRIS"
300,300,300,300,0,"2018-08-22","TRIS"
298,302,296,302,6622400,"2018-08-23","TRIS"
300,304,298,300,6740800,"2018-08-24","TRIS"
300,306,298,304,6678100,"2018-08-27","TRIS"
302,306,302,304,6643600,"2018-08-28","TRIS"
302,306,298,306,6639600,"2018-08-29","TRIS"
304,306,304,306,6513000,"2018-08-30","TRIS"
302,304,302,304,6027700,"2018-08-31","TRIS"
304,304,302,304,6545200,"2018-09-03","TRIS"
302,304,294,302,6083400,"2018-09-04","TRIS"
302,302,292,300,6337000,"2018-09-05","TRIS"
300,304,300,304,6522900,"2018-09-06","TRIS"
302,320,292,308,7979100,"2018-09-07","TRIS"
308,310,290,292,6310900,"2018-09-10","TRIS"
292,292,292,292,0,"2018-09-11","TRIS"
280,288,276,280,6066600,"2018-09-12","TRIS"
280,286,276,286,6394100,"2018-09-13","TRIS"
286,288,234,286,6330600,"2018-09-14","TRIS"
286,286,270,282,6933900,"2018-09-17","TRIS"
280,288,274,282,6927800,"2018-09-18","TRIS"
284,284,268,284,6741400,"2018-09-19","TRIS"
280,284,266,284,7008900,"2018-09-20","TRIS"
282,286,280,286,6849100,"2018-09-21","TRIS"
286,286,274,280,3075000,"2018-09-24","TRIS"
280,282,278,282,3069700,"2018-09-25","TRIS"
282,284,280,282,3055500,"2018-09-26","TRIS"
282,282,280,282,3230300,"2018-09-27","TRIS"
282,282,280,282,3063000,"2018-09-28","TRIS"
280,282,280,282,2885000,"2018-10-01","TRIS"
282,282,280,282,3158500,"2018-10-02","TRIS"
280,282,280,282,3093300,"2018-10-03","TRIS"
282,282,278,282,2960100,"2018-10-04","TRIS"
282,282,278,280,2636600,"2018-10-05","TRIS"
280,284,280,282,3598900,"2018-10-08","TRIS"
280,284,280,282,3802200,"2018-10-09","TRIS"
280,282,278,282,3673800,"2018-10-10","TRIS"
282,282,278,280,3441400,"2018-10-11","TRIS"
280,282,278,280,3954000,"2018-10-12","TRIS"
280,282,278,282,3984400,"2018-10-15","TRIS"
280,284,280,282,3897500,"2018-10-16","TRIS"
282,282,278,280,2323400,"2018-10-17","TRIS"
280,280,270,270,1779500,"2018-10-18","TRIS"
280,280,262,278,1506300,"2018-10-19","TRIS"
280,280,262,262,1510200,"2018-10-22","TRIS"
266,266,250,260,1225300,"2018-10-23","TRIS"
258,260,240,254,1593700,"2018-10-24","TRIS"
258,260,250,254,1487600,"2018-10-25","TRIS"
258,258,238,256,1462400,"2018-10-26","TRIS"
258,258,256,256,1552500,"2018-10-29","TRIS"
254,254,246,254,1532300,"2018-10-30","TRIS"
252,252,240,248,1343800,"2018-10-31","TRIS"
246,254,236,254,1546100,"2018-11-01","TRIS"
258,258,248,250,1359500,"2018-11-02","TRIS"
256,256,250,250,1375900,"2018-11-05","TRIS"
256,256,236,250,1473700,"2018-11-06","TRIS"
248,248,248,248,1650800,"2018-11-07","TRIS"
236,252,236,250,1513600,"2018-11-08","TRIS"
250,250,234,244,1531800,"2018-11-09","TRIS"
242,242,240,242,1441100,"2018-11-12","TRIS"
242,246,242,246,1562600,"2018-11-13","TRIS"
250,254,250,250,1637700,"2018-11-14","TRIS"
252,252,234,250,1505400,"2018-11-15","TRIS"
252,252,242,250,1573800,"2018-11-16","TRIS"
252,252,228,228,1659600,"2018-11-19","TRIS"
228,228,228,228,0,"2018-11-20","TRIS"
228,248,228,246,1567800,"2018-11-21","TRIS"
250,250,236,250,1958900,"2018-11-22","TRIS"
248,248,236,248,1984800,"2018-11-23","TRIS"
246,248,238,244,2330100,"2018-11-26","TRIS"
242,242,224,236,2324600,"2018-11-27","TRIS"
234,244,216,244,1662200,"2018-11-28","TRIS"
240,242,232,242,1931700,"2018-11-29","TRIS"
238,240,236,240,1620900,"2018-11-30","TRIS"
238,240,228,240,1578000,"2018-12-03","TRIS"
238,246,232,242,1721400,"2018-12-04","TRIS"
240,240,236,238,44451800,"2018-12-05","TRIS"
236,236,222,234,1592400,"2018-12-06","TRIS"
234,234,228,234,1687100,"2018-12-07","TRIS"
232,234,218,218,1566800,"2018-12-10","TRIS"
230,230,220,230,1492300,"2018-12-11","TRIS"
232,232,228,230,1492700,"2018-12-12","TRIS"
232,234,218,234,1496600,"2018-12-13","TRIS"
236,236,216,232,1500500,"2018-12-14","TRIS"
230,230,220,230,1499300,"2018-12-17","TRIS"
228,228,220,228,1500100,"2018-12-18","TRIS"
218,228,218,228,1508700,"2018-12-19","TRIS"
224,224,214,214,1500300,"2018-12-20","TRIS"
216,220,216,220,1500100,"2018-12-21","TRIS"
220,220,220,220,0,"2018-12-24","TRIS"
220,220,220,220,0,"2018-12-25","TRIS"
220,222,216,220,1474200,"2018-12-26","TRIS"
220,220,210,220,1563100,"2018-12-27","TRIS"
220,220,218,220,6002600,"2018-12-28","TRIS"
220,220,220,220,0,"2018-12-31","TRIS"
220,220,220,220,0,"2019-01-01","TRIS"
220,220,220,220,400,"2019-01-02","TRIS"
220,220,220,220,500,"2019-01-03","TRIS"
220,220,220,220,0,"2019-01-04","TRIS"
224,224,224,224,6100,"2019-01-07","TRIS"
224,224,224,224,1400,"2019-01-08","TRIS"
224,274,222,222,21100,"2019-01-09","TRIS"
224,248,218,248,1400,"2019-01-10","TRIS"
240,240,240,240,100,"2019-01-11","TRIS"
240,240,240,240,0,"2019-01-14","TRIS"
240,240,240,240,0,"2019-01-15","TRIS"
240,240,240,240,0,"2019-01-16","TRIS"
240,240,240,240,0,"2019-01-17","TRIS"
224,224,224,224,200,"2019-01-18","TRIS"
230,230,222,222,5500,"2019-01-21","TRIS"
222,240,222,238,67500,"2019-01-22","TRIS"
230,234,222,234,9200,"2019-01-23","TRIS"
222,224,218,218,13100,"2019-01-24","TRIS"
218,218,218,218,0,"2019-01-25","TRIS"
220,220,218,220,8600,"2019-01-28","TRIS"
220,220,220,220,0,"2019-01-29","TRIS"
226,226,220,220,4000,"2019-01-30","TRIS"
220,220,220,220,0,"2019-01-31","TRIS"
220,220,220,220,0,"2019-02-01","TRIS"
220,220,220,220,0,"2019-02-04","TRIS"
220,220,220,220,0,"2019-02-05","TRIS"
220,226,220,226,5100,"2019-02-06","TRIS"
224,224,222,222,3600,"2019-02-07","TRIS"
222,240,222,240,1600,"2019-02-08","TRIS"
240,240,240,240,0,"2019-02-11","TRIS"
238,238,238,238,700,"2019-02-12","TRIS"
238,238,238,238,0,"2019-02-13","TRIS"
238,238,238,238,0,"2019-02-14","TRIS"
238,238,238,238,0,"2019-02-15","TRIS"
238,238,238,238,0,"2019-02-18","TRIS"
238,238,238,238,0,"2019-02-19","TRIS"
258,258,236,236,200,"2019-02-20","TRIS"
220,220,220,220,2000,"2019-02-21","TRIS"
220,220,220,220,0,"2019-02-22","TRIS"
264,264,262,262,200,"2019-02-25","TRIS"
262,262,262,262,0,"2019-02-26","TRIS"
262,262,262,262,0,"2019-02-27","TRIS"
262,262,262,262,0,"2019-02-28","TRIS"
262,262,262,262,0,"2019-03-01","TRIS"
250,250,246,246,13200,"2019-03-04","TRIS"
246,246,246,246,0,"2019-03-05","TRIS"
246,246,246,246,0,"2019-03-06","TRIS"
246,246,246,246,0,"2019-03-07","TRIS"
246,246,246,246,0,"2019-03-08","TRIS"
246,246,246,246,0,"2019-03-11","TRIS"
246,246,246,246,0,"2019-03-12","TRIS"
246,246,246,246,0,"2019-03-13","TRIS"
246,246,246,246,0,"2019-03-14","TRIS"
246,246,246,246,0,"2019-03-15","TRIS"
246,246,246,246,0,"2019-03-18","TRIS"
242,242,236,236,2300,"2019-03-19","TRIS"
178,206,178,206,200,"2019-03-20","TRIS"
206,220,206,220,800,"2019-03-21","TRIS"
226,226,226,226,400,"2019-03-22","TRIS"
226,236,226,236,300,"2019-03-25","TRIS"
236,236,236,236,0,"2019-03-26","TRIS"
226,226,226,226,200,"2019-03-27","TRIS"
226,226,226,226,0,"2019-03-28","TRIS"
226,226,222,222,600,"2019-03-29","TRIS"
222,222,220,222,8900,"2019-04-01","TRIS"
222,222,222,222,100,"2019-04-02","TRIS"
222,222,222,222,0,"2019-04-03","TRIS"
222,222,222,222,0,"2019-04-04","TRIS"
252,252,252,252,100,"2019-04-05","TRIS"
252,252,252,252,200,"2019-04-08","TRIS"
248,248,248,248,100,"2019-04-09","TRIS"
248,248,248,248,700,"2019-04-10","TRIS"
310,310,276,276,1100,"2019-04-11","TRIS"
276,276,276,276,100,"2019-04-12","TRIS"
276,276,276,276,0,"2019-04-15","TRIS"
276,276,276,276,0,"2019-04-16","TRIS"
276,276,276,276,0,"2019-04-17","TRIS"
276,276,276,276,0,"2019-04-18","TRIS"
276,276,276,276,0,"2019-04-19","TRIS"
270,270,266,266,1200,"2019-04-22","TRIS"
264,264,200,200,4400,"2019-04-23","TRIS"
250,270,212,220,6400,"2019-04-24","TRIS"
222,270,222,230,12900,"2019-04-25","TRIS"
268,268,230,246,5300,"2019-04-26","TRIS"
232,244,212,244,500,"2019-04-29","TRIS"
246,246,244,244,10100,"2019-04-30","TRIS"
244,244,244,244,0,"2019-05-01","TRIS"
240,240,228,228,3200,"2019-05-02","TRIS"
228,228,214,228,6600,"2019-05-03","TRIS"
228,228,228,228,700,"2019-05-06","TRIS"
212,276,212,276,56600,"2019-05-07","TRIS"
276,276,242,250,2400,"2019-05-08","TRIS"
250,250,250,250,0,"2019-05-09","TRIS"
250,250,250,250,500,"2019-05-10","TRIS"
250,250,250,250,0,"2019-05-13","TRIS"
270,270,250,250,300,"2019-05-14","TRIS"
264,264,250,250,400,"2019-05-15","TRIS"
250,270,250,270,2300,"2019-05-16","TRIS"
274,274,266,266,1200,"2019-05-17","TRIS"
252,252,238,238,400,"2019-05-20","TRIS"
212,212,202,210,38600,"2019-05-21","TRIS"
218,220,216,220,7300,"2019-05-22","TRIS"
220,220,220,220,200,"2019-05-23","TRIS"
204,218,204,210,500600,"2019-05-24","TRIS"
212,240,212,216,603300,"2019-05-27","TRIS"
236,236,216,218,600,"2019-05-28","TRIS"
216,238,216,236,637000,"2019-05-29","TRIS"
236,236,236,236,0,"2019-05-30","TRIS"
230,230,230,230,200,"2019-05-31","TRIS"
230,230,230,230,0,"2019-06-03","TRIS"
230,230,230,230,0,"2019-06-04","TRIS"
230,230,230,230,0,"2019-06-05","TRIS"
230,230,230,230,0,"2019-06-06","TRIS"
230,230,230,230,0,"2019-06-07","TRIS"
212,226,212,224,188300,"2019-06-10","TRIS"
230,230,224,224,200,"2019-06-11","TRIS"
218,224,218,224,197700,"2019-06-12","TRIS"
208,218,208,218,2000,"2019-06-13","TRIS"
238,238,218,218,5800,"2019-06-14","TRIS"
212,214,212,214,200,"2019-06-17","TRIS"
214,214,214,214,100,"2019-06-18","TRIS"
220,228,220,228,31900,"2019-06-19","TRIS"
228,228,228,228,100,"2019-06-20","TRIS"
224,226,224,226,300,"2019-06-21","TRIS"
226,226,226,226,0,"2019-06-24","TRIS"
226,276,212,216,774500,"2019-06-25","TRIS"
220,270,220,220,7200,"2019-06-26","TRIS"
220,274,220,228,28700,"2019-06-27","TRIS"
276,276,230,250,17400,"2019-06-28","TRIS"
268,268,198,224,9000,"2019-07-01","TRIS"
226,260,226,254,5600,"2019-07-02","TRIS"
252,254,230,248,5600,"2019-07-03","TRIS"
220,250,220,250,400,"2019-07-04","TRIS"
232,232,220,228,500600,"2019-07-05","TRIS"
226,252,226,252,308500,"2019-07-08","TRIS"
272,272,236,252,350500,"2019-07-09","TRIS"
254,254,238,240,171200,"2019-07-10","TRIS"
240,240,238,238,101400,"2019-07-11","TRIS"
258,258,240,244,265700,"2019-07-12","TRIS"
244,244,222,240,221300,"2019-07-15","TRIS"
240,240,220,228,238800,"2019-07-16","TRIS"
216,240,216,230,297900,"2019-07-17","TRIS"
224,236,224,236,312000,"2019-07-18","TRIS"
222,244,222,232,383200,"2019-07-19","TRIS"
232,258,232,234,353100,"2019-07-22","TRIS"
230,250,226,250,278300,"2019-07-23","TRIS"
230,248,230,248,435700,"2019-07-24","TRIS"
234,246,234,246,360500,"2019-07-25","TRIS"
234,246,234,246,459100,"2019-07-26","TRIS"
238,250,236,236,468700,"2019-07-29","TRIS"
234,250,234,250,412100,"2019-07-30","TRIS"
238,250,238,248,413600,"2019-07-31","TRIS"
240,254,238,252,456200,"2019-08-01","TRIS"
242,250,242,250,355000,"2019-08-02","TRIS"
238,250,238,250,421700,"2019-08-05","TRIS"
230,248,230,248,432900,"2019-08-06","TRIS"
250,250,230,250,412900,"2019-08-07","TRIS"
232,252,232,252,289500,"2019-08-08","TRIS"
238,252,238,250,405100,"2019-08-09","TRIS"
252,252,248,250,436900,"2019-08-12","TRIS"
254,256,252,252,349300,"2019-08-13","TRIS"
254,262,250,262,324600,"2019-08-14","TRIS"
262,262,250,262,424800,"2019-08-15","TRIS"
252,266,252,264,380300,"2019-08-16","TRIS"
218,268,218,266,247700,"2019-08-19","TRIS"
264,264,250,258,288300,"2019-08-20","TRIS"
248,264,248,252,415700,"2019-08-21","TRIS"
242,270,242,268,257200,"2019-08-22","TRIS"
270,274,270,272,185100,"2019-08-23","TRIS"
268,282,264,278,274800,"2019-08-26","TRIS"
262,274,252,258,388100,"2019-08-27","TRIS"
246,270,246,268,291300,"2019-08-28","TRIS"
256,276,256,274,376400,"2019-08-29","TRIS"
256,276,256,276,306100,"2019-08-30","TRIS"
270,276,262,262,287100,"2019-09-02","TRIS"
274,274,262,270,258200,"2019-09-03","TRIS"
274,274,264,274,238000,"2019-09-04","TRIS"
266,276,266,272,147200,"2019-09-05","TRIS"
272,274,262,262,187300,"2019-09-06","TRIS"
258,276,252,276,164500,"2019-09-09","TRIS"
268,282,258,276,209200,"2019-09-10","TRIS"
270,274,270,274,101800,"2019-09-11","TRIS"
270,274,260,272,131200,"2019-09-12","TRIS"
270,274,264,272,426900,"2019-09-13","TRIS"
268,272,268,272,297800,"2019-09-16","TRIS"
278,278,268,272,278200,"2019-09-17","TRIS"
272,272,264,272,290000,"2019-09-18","TRIS"
268,272,264,272,227000,"2019-09-19","TRIS"
266,270,266,270,316700,"2019-09-20","TRIS"
268,270,266,270,335000,"2019-09-23","TRIS"
270,272,258,270,334700,"2019-09-24","TRIS"
268,270,266,270,319100,"2019-09-25","TRIS"
270,274,270,272,306600,"2019-09-26","TRIS"
270,280,268,280,309100,"2019-09-27","TRIS"
272,278,272,278,242400,"2019-09-30","TRIS"
276,280,270,280,296700,"2019-10-01","TRIS"
278,280,276,276,220100,"2019-10-02","TRIS"
274,278,274,278,405300,"2019-10-03","TRIS"
280,280,276,280,480700,"2019-10-04","TRIS"
282,284,280,284,412300,"2019-10-07","TRIS"
284,288,282,286,422000,"2019-10-08","TRIS"
282,286,278,282,452400,"2019-10-09","TRIS"
282,286,280,284,389100,"2019-10-10","TRIS"
284,286,284,284,234900,"2019-10-11","TRIS"
284,286,270,286,316000,"2019-10-14","TRIS"
284,286,270,286,180000,"2019-10-15","TRIS"
286,290,270,284,347600,"2019-10-16","TRIS"
280,284,266,266,285300,"2019-10-17","TRIS"
274,274,250,272,126500,"2019-10-18","TRIS"
272,272,262,262,122800,"2019-10-21","TRIS"
268,268,266,268,109100,"2019-10-22","TRIS"
280,284,270,270,114300,"2019-10-23","TRIS"
268,274,268,270,77500,"2019-10-24","TRIS"
272,274,272,274,117100,"2019-10-25","TRIS"
274,274,270,272,116300,"2019-10-28","TRIS"
270,272,270,272,122200,"2019-10-29","TRIS"
272,274,260,272,78800,"2019-10-30","TRIS"
270,270,268,268,42100,"2019-10-31","TRIS"
266,270,266,270,37500,"2019-11-01","TRIS"
270,270,268,268,48500,"2019-11-04","TRIS"
268,270,260,260,62500,"2019-11-05","TRIS"
260,324,250,278,174800,"2019-11-06","TRIS"
278,346,266,308,387700,"2019-11-07","TRIS"
306,326,262,268,256900,"2019-11-08","TRIS"
272,276,240,250,240800,"2019-11-11","TRIS"
256,264,242,258,90300,"2019-11-12","TRIS"
260,260,256,260,70100,"2019-11-13","TRIS"
260,260,250,260,48200,"2019-11-14","TRIS"
256,260,256,260,102600,"2019-11-15","TRIS"
256,260,244,256,91300,"2019-11-18","TRIS"
252,258,240,252,97600,"2019-11-19","TRIS"
252,308,252,270,136100,"2019-11-20","TRIS"
270,276,250,272,105800,"2019-11-21","TRIS"
272,278,270,270,84300,"2019-11-22","TRIS"
270,270,264,270,56300,"2019-11-25","TRIS"
268,278,246,274,219700,"2019-11-26","TRIS"
270,272,250,272,234500,"2019-11-27","TRIS"
272,278,250,270,178800,"2019-11-28","TRIS"
270,276,248,268,396700,"2019-11-29","TRIS"
260,268,210,222,368100,"2019-12-02","TRIS"
212,240,212,224,137900,"2019-12-03","TRIS"
240,248,222,226,3861200,"2019-12-04","TRIS"
228,232,228,228,2319600,"2019-12-05","TRIS"
228,234,228,234,2432600,"2019-12-06","TRIS"
232,240,232,234,2890400,"2019-12-09","TRIS"
234,240,234,240,2408100,"2019-12-10","TRIS"
240,244,240,242,2051200,"2019-12-11","TRIS"
242,248,242,248,1922400,"2019-12-12","TRIS"
248,250,246,250,427200,"2019-12-13","TRIS"
252,254,250,254,1146300,"2019-12-16","TRIS"
254,258,254,256,1403900,"2019-12-17","TRIS"
256,260,256,258,1855900,"2019-12-18","TRIS"
258,260,254,254,1386600,"2019-12-19","TRIS"
254,258,254,254,1012800,"2019-12-20","TRIS"
254,258,254,258,1757000,"2019-12-23","TRIS"
258,262,258,262,723600,"2019-12-26","TRIS"
262,266,260,264,954900,"2019-12-27","TRIS"
266,266,264,266,399700,"2019-12-30","TRIS"
266,266,264,266,36900,"2020-01-02","TRIS"
266,266,266,266,112600,"2020-01-03","TRIS"
266,266,264,266,443000,"2020-01-06","TRIS"
264,266,264,264,220900,"2020-01-07","TRIS"
264,264,264,264,238600,"2020-01-08","TRIS"
264,264,262,262,552300,"2020-01-09","TRIS"
264,264,264,264,2000,"2020-01-10","TRIS"
266,268,266,268,898900,"2020-01-13","TRIS"
270,274,270,272,1919900,"2020-01-14","TRIS"
274,278,274,278,1681000,"2020-01-15","TRIS"
278,282,278,280,1249900,"2020-01-16","TRIS"
280,280,270,272,2804100,"2020-01-17","TRIS"
272,272,268,270,1542900,"2020-01-20","TRIS"
270,272,270,270,606600,"2020-01-21","TRIS"
270,272,270,270,655400,"2020-01-22","TRIS"
270,270,270,270,3075000,"2020-01-23","TRIS"
270,280,270,280,2658400,"2020-01-24","TRIS"
282,288,278,288,1870900,"2020-01-27","TRIS"
288,292,284,292,745400,"2020-01-28","TRIS"
292,298,292,298,1061200,"2020-01-29","TRIS"
300,302,298,300,1389100,"2020-01-30","TRIS"
300,300,296,300,756000,"2020-01-31","TRIS"
296,298,296,296,544400,"2020-02-03","TRIS"
298,300,298,300,773900,"2020-02-04","TRIS"
298,300,296,296,558400,"2020-02-05","TRIS"
300,300,296,296,388200,"2020-02-06","TRIS"
300,300,298,298,839300,"2020-02-07","TRIS"
298,300,298,298,511700,"2020-02-10","TRIS"
296,298,296,298,395900,"2020-02-11","TRIS"
296,298,296,296,742900,"2020-02-12","TRIS"
296,296,294,294,975700,"2020-02-13","TRIS"
294,296,294,296,352100,"2020-02-14","TRIS"
294,294,292,292,592500,"2020-02-17","TRIS"
294,296,294,296,258600,"2020-02-18","TRIS"
296,300,296,300,1073800,"2020-02-19","TRIS"
300,300,298,300,534100,"2020-02-20","TRIS"
298,298,298,298,328400,"2020-02-21","TRIS"
298,298,298,298,218400,"2020-02-24","TRIS"
298,298,298,298,0,"2020-02-25","TRIS"
298,298,298,298,149400,"2020-02-26","TRIS"
298,298,296,296,348400,"2020-02-27","TRIS"
296,296,296,296,0,"2020-02-28","TRIS"
288,288,288,288,10400,"2020-03-02","TRIS"
286,290,286,290,43400,"2020-03-03","TRIS"
288,288,288,288,923900,"2020-03-04","TRIS"
288,290,288,290,121000,"2020-03-05","TRIS"
290,290,290,290,0,"2020-03-06","TRIS"
288,290,286,290,48100,"2020-03-09","TRIS"
290,292,282,292,136200,"2020-03-10","TRIS"
292,292,292,292,100,"2020-03-11","TRIS"
292,292,292,292,0,"2020-03-12","TRIS"
292,292,292,292,0,"2020-03-13","TRIS"
290,298,288,296,43200,"2020-03-16","TRIS"
290,300,290,300,33500,"2020-03-17","TRIS"
294,298,294,298,18600,"2020-03-18","TRIS"
294,296,294,296,15800,"2020-03-19","TRIS"
296,296,296,296,0,"2020-03-20","TRIS"
292,298,292,298,18800,"2020-03-23","TRIS"
292,294,292,294,16600,"2020-03-24","TRIS"
294,294,294,294,0,"2020-03-26","TRIS"
292,298,292,298,23300,"2020-03-27","TRIS"
296,300,296,300,18500,"2020-03-30","TRIS"
292,296,292,296,20200,"2020-03-31","TRIS"
296,296,296,296,0,"2020-04-01","TRIS"
286,286,286,286,400,"2020-04-02","TRIS"
274,274,274,274,100,"2020-04-03","TRIS"
270,272,256,256,16400,"2020-04-06","TRIS"
242,264,240,254,143900,"2020-04-07","TRIS"
238,250,238,250,30500,"2020-04-08","TRIS"
234,246,234,246,153900,"2020-04-09","TRIS"
246,246,246,246,0,"2020-04-13","TRIS"
280,280,280,280,3000,"2020-04-14","TRIS"
280,280,280,280,0,"2020-04-15","TRIS"
280,280,280,280,0,"2020-04-16","TRIS"
262,286,262,280,2105000,"2020-04-17","TRIS"
278,280,262,280,737700,"2020-04-20","TRIS"
282,284,276,276,1170400,"2020-04-21","TRIS"
276,278,258,276,77500,"2020-04-22","TRIS"
296,296,276,276,53000,"2020-04-23","TRIS"
274,276,258,258,138300,"2020-04-24","TRIS"
270,296,270,296,50600,"2020-04-27","TRIS"
276,276,276,276,1500,"2020-04-28","TRIS"
270,276,270,276,34600,"2020-04-29","TRIS"
270,274,270,274,34600,"2020-04-30","TRIS"
274,274,274,274,0,"2020-05-04","TRIS"
274,274,274,274,0,"2020-05-05","TRIS"
274,274,274,274,0,"2020-05-06","TRIS"
256,256,256,256,100,"2020-05-08","TRIS"
256,256,256,256,0,"2020-05-11","TRIS"
240,292,240,282,72300,"2020-05-12","TRIS"
272,282,272,272,24900,"2020-05-13","TRIS"
272,272,272,272,0,"2020-05-14","TRIS"
254,254,254,254,200,"2020-05-15","TRIS"
238,238,238,238,1000,"2020-05-18","TRIS"
222,238,222,238,50100,"2020-05-19","TRIS"
238,238,224,234,400,"2020-05-20","TRIS"
234,260,234,260,35100,"2020-05-26","TRIS"
280,280,260,260,20800,"2020-05-27","TRIS"
262,300,242,242,300,"2020-05-28","TRIS"
242,242,242,242,100,"2020-05-29","TRIS"
226,226,226,226,4400,"2020-06-02","TRIS"
226,226,226,226,200,"2020-06-03","TRIS"
226,226,226,226,0,"2020-06-04","TRIS"
226,280,226,268,4000,"2020-06-05","TRIS"
288,288,250,250,1000,"2020-06-08","TRIS"
270,270,250,250,1200,"2020-06-09","TRIS"
250,250,234,234,1000,"2020-06-10","TRIS"
250,250,234,234,4400,"2020-06-11","TRIS"
254,254,254,254,100,"2020-06-12","TRIS"
274,274,238,238,800,"2020-06-15","TRIS"
250,262,224,258,91700,"2020-06-16","TRIS"
278,278,240,266,40900,"2020-06-17","TRIS"
266,266,266,266,0,"2020-06-18","TRIS"
250,262,248,248,24300,"2020-06-19","TRIS"
232,248,232,232,31700,"2020-06-22","TRIS"
232,232,216,216,151800,"2020-06-23","TRIS"
218,226,202,202,178200,"2020-06-24","TRIS"
202,228,198,224,63000,"2020-06-25","TRIS"
210,224,210,218,134900,"2020-06-26","TRIS"
218,226,210,212,66900,"2020-06-29","TRIS"
199,224,199,212,77600,"2020-06-30","TRIS"
212,220,204,204,31700,"2020-07-01","TRIS"
204,220,204,220,31700,"2020-07-02","TRIS"
218,222,206,206,180200,"2020-07-03","TRIS"
206,224,192,224,68100,"2020-07-06","TRIS"
224,232,216,232,106100,"2020-07-07","TRIS"
216,228,216,220,50600,"2020-07-08","TRIS"
220,220,206,206,1800,"2020-07-09","TRIS"
200,220,200,220,73200,"2020-07-10","TRIS"
218,218,206,218,10100,"2020-07-13","TRIS"
216,222,206,222,99400,"2020-07-14","TRIS"
210,210,208,210,7200,"2020-07-15","TRIS"
208,220,208,218,12200,"2020-07-16","TRIS"
220,220,220,220,8000,"2020-07-17","TRIS"
220,220,220,220,300,"2020-07-20","TRIS"
208,218,208,208,2900,"2020-07-21","TRIS"
194,218,194,218,500,"2020-07-22","TRIS"
218,218,218,218,0,"2020-07-23","TRIS"
206,218,206,218,600,"2020-07-24","TRIS"
218,218,218,218,0,"2020-07-27","TRIS"
218,218,218,218,0,"2020-07-28","TRIS"
206,220,206,220,32400,"2020-07-29","TRIS"
208,228,208,220,30800,"2020-07-30","TRIS"
208,218,206,206,14300,"2020-08-03","TRIS"
218,218,192,200,19900,"2020-08-04","TRIS"
200,218,192,192,136700,"2020-08-05","TRIS"
194,216,192,214,456400,"2020-08-06","TRIS"
214,214,204,204,200,"2020-08-07","TRIS"
194,202,190,202,522600,"2020-08-10","TRIS"
202,216,202,202,67200,"2020-08-11","TRIS"
202,202,202,202,44600,"2020-08-12","TRIS"
202,202,202,202,400,"2020-08-13","TRIS"
200,216,200,214,22800,"2020-08-14","TRIS"
208,208,204,204,300,"2020-08-18","TRIS"
204,210,202,206,23900,"2020-08-19","TRIS"
206,206,206,206,600,"2020-08-24","TRIS"
206,206,206,206,10100,"2020-08-25","TRIS"
206,206,192,206,17400,"2020-08-26","TRIS"
193,204,193,204,200,"2020-08-27","TRIS"
204,204,204,204,0,"2020-08-28","TRIS"
204,204,204,204,0,"2020-08-31","TRIS"
204,204,204,204,0,"2020-09-01","TRIS"
202,206,202,206,2600,"2020-09-02","TRIS"
206,206,204,204,42800,"2020-09-03","TRIS"
204,204,204,204,500,"2020-09-04","TRIS"
206,206,206,206,1000,"2020-09-07","TRIS"
206,206,206,206,0,"2020-09-08","TRIS"
206,206,206,206,0,"2020-09-09","TRIS"
192,192,192,192,100,"2020-09-10","TRIS"
180,218,180,218,7200,"2020-09-11","TRIS"
218,218,204,218,6300,"2020-09-14","TRIS"
204,204,204,204,3500,"2020-09-15","TRIS"
191,191,190,190,2400,"2020-09-16","TRIS"
180,198,180,198,2100,"2020-09-17","TRIS"
185,200,185,200,15400,"2020-09-18","TRIS"
200,200,188,200,400,"2020-09-21","TRIS"
200,200,200,200,0,"2020-09-22","TRIS"
200,200,200,200,0,"2020-09-23","TRIS"
200,200,200,200,100,"2020-09-24","TRIS"
198,206,198,206,11300,"2020-09-25","TRIS"
206,206,206,206,0,"2020-09-28","TRIS"
206,206,206,206,100,"2020-09-29","TRIS"
206,206,206,206,0,"2020-09-30","TRIS"
212,212,192,210,16600,"2020-10-01","TRIS"
210,210,210,210,0,"2020-10-02","TRIS"
210,210,210,210,0,"2020-10-05","TRIS"
202,218,202,218,15000,"2020-10-06","TRIS"
216,218,216,218,43600,"2020-10-07","TRIS"
218,218,218,218,500,"2020-10-08","TRIS"
218,218,206,218,2600,"2020-10-09","TRIS"
206,216,206,208,54200,"2020-10-12","TRIS"
216,218,216,216,48200,"2020-10-13","TRIS"
216,216,216,216,0,"2020-10-14","TRIS"
216,216,216,216,0,"2020-10-15","TRIS"
202,216,202,216,2500,"2020-10-16","TRIS"
216,216,212,214,1100,"2020-10-19","TRIS"
214,214,214,214,0,"2020-10-20","TRIS"
214,218,212,218,6600,"2020-10-21","TRIS"
218,218,218,218,0,"2020-10-22","TRIS"
218,218,218,218,0,"2020-10-23","TRIS"
218,218,218,218,0,"2020-10-26","TRIS"
216,218,216,218,1100,"2020-10-27","TRIS"
218,218,218,218,2900,"2020-11-02","TRIS"
218,218,218,218,0,"2020-11-03","TRIS"
218,218,218,218,0,"2020-11-04","TRIS"
218,218,218,218,0,"2020-11-05","TRIS"
216,218,214,218,5400,"2020-11-06","TRIS"
220,220,214,214,1300,"2020-11-09","TRIS"
214,214,204,214,3200,"2020-11-10","TRIS"
214,214,214,214,0,"2020-11-11","TRIS"
214,214,214,214,0,"2020-11-12","TRIS"
214,214,214,214,0,"2020-11-13","TRIS"
218,218,212,212,2000,"2020-11-16","TRIS"
220,220,198,204,36000,"2020-11-17","TRIS"
218,218,199,206,2900,"2020-11-18","TRIS"
222,222,198,198,78300,"2020-11-19","TRIS"
198,198,198,198,0,"2020-11-20","TRIS"
196,200,196,200,34200,"2020-11-23","TRIS"
196,200,194,200,32100,"2020-11-24","TRIS"
200,200,200,200,0,"2020-11-25","TRIS"
200,200,188,190,3000,"2020-11-26","TRIS"
200,200,186,200,46700,"2020-11-27","TRIS"
188,200,188,200,600,"2020-11-30","TRIS"
200,200,200,200,0,"2020-12-01","TRIS"
200,202,200,200,1124300,"2020-12-02","TRIS"
208,210,208,208,13000,"2020-12-03","TRIS"
208,208,206,208,6200,"2020-12-04","TRIS"
208,208,208,208,12600,"2020-12-07","TRIS"
208,208,200,208,44400,"2020-12-08","TRIS"
208,208,204,204,160800,"2020-12-10","TRIS"
204,204,204,204,0,"2020-12-11","TRIS"
204,204,204,204,10700,"2020-12-14","TRIS"
204,204,204,204,20000,"2020-12-15","TRIS"
210,210,204,208,12300,"2020-12-16","TRIS"
210,210,210,210,50100,"2020-12-17","TRIS"
210,210,200,200,51200,"2020-12-18","TRIS"
204,204,194,194,89400,"2020-12-21","TRIS"
195,195,185,185,264900,"2020-12-22","TRIS"
185,185,180,180,47500,"2020-12-23","TRIS"
177,177,169,170,46400,"2020-12-28","TRIS"
171,171,163,163,36000,"2020-12-29","TRIS"
163,208,163,208,14800,"2020-12-30","TRIS"
208,208,194,202,139000,"2021-01-04","TRIS"
196,196,196,196,4300,"2021-01-05","TRIS"
195,196,192,192,500,"2021-01-06","TRIS"
192,198,190,190,400,"2021-01-07","TRIS"
186,194,186,194,1200,"2021-01-08","TRIS"
190,190,190,190,1500,"2021-01-11","TRIS"
184,184,180,184,11600,"2021-01-12","TRIS"
188,188,176,176,92800,"2021-01-13","TRIS"
176,180,174,174,27400,"2021-01-14","TRIS"
179,179,167,167,7700,"2021-01-15","TRIS"
168,168,162,163,211700,"2021-01-18","TRIS"
164,164,158,158,213700,"2021-01-19","TRIS"
158,158,152,152,66200,"2021-01-20","TRIS"
152,158,145,145,332500,"2021-01-21","TRIS"
145,145,139,139,79100,"2021-01-22","TRIS"
142,187,142,160,1816000,"2021-01-25","TRIS"
160,163,149,149,276100,"2021-01-26","TRIS"
139,139,139,139,62900,"2021-01-27","TRIS"
139,139,130,130,118900,"2021-01-28","TRIS"
121,122,121,121,60400,"2021-01-29","TRIS"
120,120,113,113,163400,"2021-02-01","TRIS"
111,140,106,106,656900,"2021-02-02","TRIS"
104,113,100,108,103100,"2021-02-03","TRIS"
108,118,108,112,197900,"2021-02-04","TRIS"
112,112,111,112,98700,"2021-02-05","TRIS"
112,116,108,108,59600,"2021-02-08","TRIS"
108,108,105,108,88100,"2021-02-09","TRIS"
107,130,107,108,334200,"2021-02-10","TRIS"
109,109,102,104,200800,"2021-02-11","TRIS"
104,120,100,110,287700,"2021-02-15","TRIS"
112,119,104,104,2758400,"2021-02-16","TRIS"
104,112,104,104,4515500,"2021-02-17","TRIS"
111,111,103,104,6790900,"2021-02-18","TRIS"
110,110,102,105,5416000,"2021-02-19","TRIS"
104,108,104,107,9369800,"2021-02-22","TRIS"
108,108,104,105,4206000,"2021-02-23","TRIS"
105,110,104,106,4572400,"2021-02-24","TRIS"
105,108,104,107,8006500,"2021-02-25","TRIS"
105,107,105,105,4331300,"2021-02-26","TRIS"
106,108,105,105,9769700,"2021-03-01","TRIS"
105,106,102,103,6746200,"2021-03-02","TRIS"
103,105,102,102,6318100,"2021-03-03","TRIS"
103,107,103,107,8896700,"2021-03-04","TRIS"
107,120,104,106,9961500,"2021-03-05","TRIS"
106,115,105,106,7343200,"2021-03-08","TRIS"
106,111,106,108,6815900,"2021-03-09","TRIS"
115,117,108,114,7401500,"2021-03-10","TRIS"
116,117,112,112,6327000,"2021-03-12","TRIS"
112,114,107,107,6515800,"2021-03-15","TRIS"
107,109,104,107,4193000,"2021-03-16","TRIS"
107,108,105,105,5351600,"2021-03-17","TRIS"
105,109,104,105,3208500,"2021-03-18","TRIS"
105,106,104,105,3830300,"2021-03-19","TRIS"
105,106,103,104,5334400,"2021-03-22","TRIS"
104,105,103,105,3153800,"2021-03-23","TRIS"
105,106,103,104,4129800,"2021-03-24","TRIS"
104,105,103,103,3123900,"2021-03-25","TRIS"
104,105,102,104,5587900,"2021-03-26","TRIS"
104,108,104,105,3993100,"2021-03-29","TRIS"
105,106,104,104,5594900,"2021-03-30","TRIS"
104,105,102,103,3576600,"2021-03-31","TRIS"
105,105,103,103,3308700,"2021-04-01","TRIS"
103,104,102,102,3129100,"2021-04-05","TRIS"
103,106,103,105,5782900,"2021-04-06","TRIS"
107,107,103,104,3223400,"2021-04-07","TRIS"
104,104,102,104,4977800,"2021-04-08","TRIS"
104,106,102,104,5395400,"2021-04-09","TRIS"
105,105,102,103,3369300,"2021-04-12","TRIS"
104,104,102,103,3593300,"2021-04-13","TRIS"
104,104,103,104,3579400,"2021-04-14","TRIS"
104,104,103,103,5679000,"2021-04-15","TRIS"
104,104,103,103,2180900,"2021-04-16","TRIS"
105,105,102,103,2974700,"2021-04-19","TRIS"
104,104,101,104,4994500,"2021-04-20","TRIS"
107,140,107,140,11301300,"2021-04-21","TRIS"
146,188,142,161,31450000,"2021-04-22","TRIS"
164,177,150,150,8134500,"2021-04-23","TRIS"
151,154,140,140,1520500,"2021-04-26","TRIS"
140,140,131,131,356500,"2021-04-27","TRIS"
122,151,122,124,3780300,"2021-04-28","TRIS"
124,130,116,120,1196400,"2021-04-29","TRIS"
122,159,120,134,8433300,"2021-04-30","TRIS"
136,153,134,134,2923300,"2021-05-03","TRIS"
134,136,125,125,898900,"2021-05-04","TRIS"
126,145,126,135,2559300,"2021-05-05","TRIS"
134,138,130,134,983500,"2021-05-06","TRIS"
134,134,130,133,361300,"2021-05-07","TRIS"
133,150,130,134,3849700,"2021-05-10","TRIS"
136,136,129,131,1339900,"2021-05-11","TRIS"
133,139,131,131,4147400,"2021-05-17","TRIS"
131,147,131,136,4348500,"2021-05-18","TRIS"
138,138,132,132,1536100,"2021-05-19","TRIS"
136,138,133,136,3316500,"2021-05-20","TRIS"
136,140,134,135,1667000,"2021-05-21","TRIS"
135,138,135,136,1646500,"2021-05-24","TRIS"
136,141,134,139,2219500,"2021-05-25","TRIS"
140,145,140,145,2553300,"2021-05-27","TRIS"
145,159,145,154,3628200,"2021-05-28","TRIS"
154,155,144,144,1801300,"2021-05-31","TRIS"
134,147,134,140,1655200,"2021-06-02","TRIS"
146,146,139,140,776500,"2021-06-03","TRIS"
140,150,137,143,2576700,"2021-06-04","TRIS"
143,143,136,138,1683000,"2021-06-07","TRIS"
138,143,137,141,2531000,"2021-06-08","TRIS"
141,143,137,139,1362200,"2021-06-09","TRIS"
139,143,137,141,2530900,"2021-06-10","TRIS"
141,141,138,141,772500,"2021-06-11","TRIS"
141,144,136,139,602700,"2021-06-14","TRIS"
138,139,130,130,1607800,"2021-06-15","TRIS"
130,131,121,124,2175200,"2021-06-16","TRIS"
131,131,124,125,1640000,"2021-06-17","TRIS"
125,128,117,119,1087500,"2021-06-18","TRIS"
118,118,111,111,543200,"2021-06-21","TRIS"
111,119,104,113,981400,"2021-06-22","TRIS"
113,119,110,114,1311800,"2021-06-23","TRIS"
115,115,109,110,827200,"2021-06-24","TRIS"
112,114,110,112,939000,"2021-06-25","TRIS"
112,114,110,111,1321800,"2021-06-28","TRIS"
108,111,107,107,175900,"2021-06-29","TRIS"
104,114,104,111,404200,"2021-06-30","TRIS"
111,115,110,112,350000,"2021-07-01","TRIS"
112,114,109,110,144700,"2021-07-02","TRIS"
110,112,108,109,642700,"2021-07-05","TRIS"
110,110,107,109,233200,"2021-07-06","TRIS"
108,110,106,108,227500,"2021-07-07","TRIS"
108,137,108,119,3490600,"2021-07-08","TRIS"
120,122,113,115,500800,"2021-07-09","TRIS"
112,117,111,115,171600,"2021-07-12","TRIS"
115,115,111,112,165800,"2021-07-13","TRIS"
110,112,110,110,157800,"2021-07-14","TRIS"
109,116,109,112,99800,"2021-07-15","TRIS"
109,118,109,114,37000,"2021-07-16","TRIS"
114,118,112,114,50700,"2021-07-19","TRIS"
113,114,111,113,211200,"2021-07-21","TRIS"
116,116,110,112,134800,"2021-07-22","TRIS"
116,116,112,114,94100,"2021-07-23","TRIS"
114,116,113,115,142900,"2021-07-26","TRIS"
114,114,112,114,72100,"2021-07-27","TRIS"
114,114,109,112,279800,"2021-07-28","TRIS"
111,114,111,113,178100,"2021-07-29","TRIS"
114,115,106,111,602800,"2021-07-30","TRIS"
111,113,109,112,148700,"2021-08-02","TRIS"
112,113,110,112,90900,"2021-08-03","TRIS"
112,113,108,113,192500,"2021-08-04","TRIS"
111,115,110,112,287200,"2021-08-05","TRIS"
111,113,109,111,122800,"2021-08-06","TRIS"
111,111,107,107,160900,"2021-08-09","TRIS"
110,111,106,109,66800,"2021-08-10","TRIS"
110,110,107,110,154200,"2021-08-12","TRIS"
110,110,106,109,121600,"2021-08-13","TRIS"
108,109,105,108,407600,"2021-08-16","TRIS"
106,108,105,106,172900,"2021-08-18","TRIS"
106,106,103,104,172900,"2021-08-19","TRIS"
104,108,104,107,126600,"2021-08-20","TRIS"
107,108,105,108,125800,"2021-08-23","TRIS"
105,108,104,106,227400,"2021-08-24","TRIS"
108,108,106,107,205600,"2021-08-25","TRIS"
107,107,105,106,1062700,"2021-08-26","TRIS"
107,109,105,107,378700,"2021-08-27","TRIS"
105,109,105,108,391400,"2021-08-30","TRIS"
108,109,106,108,211400,"2021-08-31","TRIS"
109,109,106,109,79400,"2021-09-01","TRIS"
109,120,107,112,844800,"2021-09-02","TRIS"
115,118,110,112,344300,"2021-09-03","TRIS"
115,115,109,109,253600,"2021-09-06","TRIS"
111,113,107,110,85300,"2021-09-07","TRIS"
111,111,107,108,115900,"2021-09-08","TRIS"
111,111,108,110,39900,"2021-09-09","TRIS"
108,110,108,109,37700,"2021-09-10","TRIS"
109,111,108,109,144400,"2021-09-13","TRIS"
108,111,107,109,171900,"2021-09-14","TRIS"
111,111,108,109,86300,"2021-09-15","TRIS"
110,110,108,110,19000,"2021-09-16","TRIS"
110,110,107,107,190400,"2021-09-17","TRIS"
108,144,108,144,14011400,"2021-09-20","TRIS"
151,194,150,194,23815400,"2021-09-21","TRIS"
260,260,200,202,31452900,"2021-09-22","TRIS"
190,200,188,188,3021500,"2021-09-23","TRIS"
175,185,175,175,4598800,"2021-09-24","TRIS"
175,175,163,163,444400,"2021-09-27","TRIS"
158,160,152,152,365000,"2021-09-28","TRIS"
142,200,142,170,21848500,"2021-09-29","TRIS"
171,171,159,159,1509600,"2021-09-30","TRIS"
158,170,148,149,2067800,"2021-10-01","TRIS"
149,159,144,148,889500,"2021-10-04","TRIS"
150,150,142,144,330100,"2021-10-05","TRIS"
144,155,144,144,471800,"2021-10-06","TRIS"
144,152,140,141,216300,"2021-10-07","TRIS"
141,145,132,135,629700,"2021-10-08","TRIS"
137,164,134,142,2828200,"2021-10-11","TRIS"
142,146,134,135,334200,"2021-10-12","TRIS"
130,154,130,135,2669300,"2021-10-13","TRIS"
135,139,130,135,582000,"2021-10-14","TRIS"
130,154,130,133,2481000,"2021-10-15","TRIS"
136,140,132,132,687900,"2021-10-18","TRIS"
133,140,133,135,682100,"2021-10-19","TRIS"
135,140,132,136,169600,"2021-10-21","TRIS"
136,138,130,138,229000,"2021-10-22","TRIS"
138,186,134,186,26892100,"2021-10-25","TRIS"
192,198,173,173,3280200,"2021-10-26","TRIS"
161,161,161,161,306000,"2021-10-27","TRIS"
150,214,150,200,72519100,"2021-10-28","TRIS"
202,206,186,196,8487400,"2021-10-29","TRIS"
196,198,184,188,1848500,"2021-11-01","TRIS"
188,224,185,193,21004200,"2021-11-02","TRIS"
194,206,180,191,7241600,"2021-11-03","TRIS"
191,254,185,252,45139900,"2021-11-04","TRIS"
250,304,236,238,36631600,"2021-11-05","TRIS"
238,260,222,232,7620600,"2021-11-08","TRIS"
244,284,230,252,46486200,"2021-11-09","TRIS"
254,298,240,282,53293200,"2021-11-10","TRIS"
282,284,264,266,8958100,"2021-11-11","TRIS"
266,280,252,270,9582900,"2021-11-12","TRIS"
284,300,252,252,28461600,"2021-11-15","TRIS"
258,262,246,250,2913500,"2021-11-16","TRIS"
250,276,242,248,7172600,"2021-11-17","TRIS"
250,262,244,260,4689200,"2021-11-18","TRIS"
270,284,260,260,16092900,"2021-11-19","TRIS"
260,262,246,250,2524400,"2021-11-22","TRIS"
250,270,244,270,8306400,"2021-11-23","TRIS"
284,284,252,252,15078500,"2021-11-24","TRIS"
252,258,250,252,1570800,"2021-11-25","TRIS"
252,264,242,244,2566500,"2021-11-26","TRIS"
244,248,228,230,1285400,"2021-11-29","TRIS"
230,242,224,226,1181500,"2021-11-30","TRIS"
226,230,212,212,1403000,"2021-12-01","TRIS"
212,220,202,218,820700,"2021-12-02","TRIS"
218,222,212,216,637700,"2021-12-03","TRIS"
216,228,204,216,1195700,"2021-12-06","TRIS"
216,260,210,242,11877100,"2021-12-07","TRIS"
244,256,240,242,3061900,"2021-12-08","TRIS"
244,276,240,274,11154600,"2021-12-09","TRIS"
274,282,264,274,9264200,"2021-12-10","TRIS"
270,276,266,270,2713600,"2021-12-13","TRIS"
270,284,252,254,15002900,"2021-12-14","TRIS"
254,260,242,250,2457500,"2021-12-15","TRIS"
252,252,234,234,2430700,"2021-12-16","TRIS"
236,240,226,230,814400,"2021-12-17","TRIS"
230,250,230,232,2805300,"2021-12-20","TRIS"
234,234,220,224,1188600,"2021-12-21","TRIS"
230,238,220,234,30625200,"2021-12-22","TRIS"
236,244,226,234,2654400,"2021-12-23","TRIS"
234,238,226,228,21136400,"2021-12-24","TRIS"
230,234,224,232,575000,"2021-12-27","TRIS"
234,236,226,236,446300,"2021-12-28","TRIS"
234,234,222,228,563600,"2021-12-29","TRIS"
228,228,214,214,569500,"2021-12-30","TRIS"
214,232,206,208,2420700,"2022-01-03","TRIS"
208,220,204,210,676000,"2022-01-04","TRIS"
210,218,208,210,625900,"2022-01-05","TRIS"
212,230,208,220,1965600,"2022-01-06","TRIS"
230,232,206,210,4228000,"2022-01-07","TRIS"
216,216,200,204,576200,"2022-01-10","TRIS"
206,210,191,191,617900,"2022-01-11","TRIS"
191,206,178,206,3415200,"2022-01-12","TRIS"
206,214,194,195,3407800,"2022-01-13","TRIS"
195,198,191,191,873900,"2022-01-14","TRIS"
191,191,180,185,485200,"2022-01-17","TRIS"
185,185,178,179,320700,"2022-01-18","TRIS"
184,187,178,183,714000,"2022-01-19","TRIS"
183,184,179,184,427500,"2022-01-20","TRIS"
184,186,184,186,335900,"2022-01-21","TRIS"
186,187,178,187,423700,"2022-01-24","TRIS"
187,188,183,188,291600,"2022-01-25","TRIS"
188,196,185,196,1328300,"2022-01-26","TRIS"
199,208,191,198,2115400,"2022-01-27","TRIS"
197,204,190,194,2558500,"2022-01-28","TRIS"
198,202,193,198,1616600,"2022-01-31","TRIS"
199,199,194,198,531700,"2022-02-02","TRIS"
198,206,197,204,2599800,"2022-02-03","TRIS"
204,214,204,212,3632000,"2022-02-04","TRIS"
212,222,198,202,10779300,"2022-02-07","TRIS"
202,210,202,204,1105200,"2022-02-08","TRIS"
204,206,200,202,300500,"2022-02-09","TRIS"
206,206,198,198,571800,"2022-02-10","TRIS"
195,202,193,193,1514200,"2022-02-11","TRIS"
194,196,180,192,788400,"2022-02-14","TRIS"
190,193,190,192,440400,"2022-02-15","TRIS"
192,192,188,188,156900,"2022-02-16","TRIS"
188,191,187,191,114600,"2022-02-17","TRIS"
192,192,188,188,48200,"2022-02-18","TRIS"
188,191,182,186,139400,"2022-02-21","TRIS"
185,186,182,186,168100,"2022-02-22","TRIS"
186,186,181,186,122500,"2022-02-23","TRIS"
186,195,179,195,502500,"2022-02-24","TRIS"
194,195,182,184,1913600,"2022-02-25","TRIS"
185,187,179,184,206600,"2022-03-01","TRIS"
180,184,173,178,125100,"2022-03-02","TRIS"
177,177,166,166,755100,"2022-03-04","TRIS"
167,167,156,156,267300,"2022-03-07","TRIS"
155,156,148,150,136600,"2022-03-08","TRIS"
148,154,148,152,122200,"2022-03-09","TRIS"
148,166,147,160,210300,"2022-03-10","TRIS"
160,165,158,162,134300,"2022-03-11","TRIS"
161,206,158,160,7516600,"2022-03-14","TRIS"
160,182,158,173,1592700,"2022-03-15","TRIS"
175,196,170,173,9134000,"2022-03-16","TRIS"
175,186,172,180,2021900,"2022-03-17","TRIS"
180,224,178,185,31313400,"2022-03-18","TRIS"
193,193,176,180,3939600,"2022-03-21","TRIS"
182,189,181,182,2443500,"2022-03-22","TRIS"
185,212,182,191,24821100,"2022-03-23","TRIS"
193,197,186,186,2027800,"2022-03-24","TRIS"
189,198,189,191,3169500,"2022-03-25","TRIS"
191,194,188,192,1565800,"2022-03-28","TRIS"
192,192,188,192,192800,"2022-03-29","TRIS"
192,193,179,185,1338400,"2022-03-30","TRIS"
185,192,181,185,692900,"2022-03-31","TRIS"
186,187,181,182,278400,"2022-04-01","TRIS"
182,187,173,177,1109100,"2022-04-04","TRIS"
177,191,177,182,1960900,"2022-04-05","TRIS"
184,184,179,180,225600,"2022-04-06","TRIS"
180,183,179,182,135900,"2022-04-07","TRIS"
182,189,179,180,812600,"2022-04-08","TRIS"
180,181,168,170,397500,"2022-04-11","TRIS"
172,174,168,170,141700,"2022-04-12","TRIS"
170,173,167,169,175700,"2022-04-13","TRIS"
169,169,167,167,77100,"2022-04-14","TRIS"
170,173,166,171,127800,"2022-04-18","TRIS"
171,175,168,173,292900,"2022-04-19","TRIS"
175,175,168,168,177600,"2022-04-20","TRIS"
168,170,166,170,119000,"2022-04-21","TRIS"
170,175,165,173,113100,"2022-04-22","TRIS"
173,174,161,164,242300,"2022-04-25","TRIS"
164,185,164,167,4496900,"2022-04-26","TRIS"
170,183,170,174,1077600,"2022-04-27","TRIS"
174,183,170,173,780300,"2022-04-28","TRIS"
173,183,171,181,3016400,"2022-05-09","TRIS"
182,185,169,169,1511000,"2022-05-10","TRIS"
169,175,166,169,687800,"2022-05-11","TRIS"
172,172,168,171,980300,"2022-05-12","TRIS"
171,171,169,169,274200,"2022-05-13","TRIS"
169,179,167,171,423000,"2022-05-17","TRIS"
172,173,168,170,98100,"2022-05-18","TRIS"
170,174,168,170,182600,"2022-05-19","TRIS"
170,176,168,169,1457100,"2022-05-20","TRIS"
171,179,169,172,601200,"2022-05-23","TRIS"
174,174,168,170,412700,"2022-05-24","TRIS"
170,177,167,170,899200,"2022-05-25","TRIS"
174,175,171,172,115100,"2022-05-27","TRIS"
172,179,168,169,1140400,"2022-05-30","TRIS"
171,173,169,171,239700,"2022-05-31","TRIS"
171,173,169,172,151900,"2022-06-02","TRIS"
173,179,173,173,185900,"2022-06-03","TRIS"
180,230,176,206,22866000,"2022-06-06","TRIS"
208,214,192,192,2919200,"2022-06-07","TRIS"
194,194,179,186,1986800,"2022-06-08","TRIS"
186,236,182,220,15538800,"2022-06-09","TRIS"
220,222,206,212,1772400,"2022-06-10","TRIS"
212,214,198,208,2165100,"2022-06-13","TRIS"
208,246,208,214,16484800,"2022-06-14","TRIS"
216,216,200,202,1926100,"2022-06-15","TRIS"
202,210,190,198,1922900,"2022-06-16","TRIS"
198,210,197,204,1567500,"2022-06-17","TRIS"
206,206,192,193,899600,"2022-06-20","TRIS"
193,198,190,190,772200,"2022-06-21","TRIS"
190,198,188,198,608600,"2022-06-22","TRIS"
200,216,192,206,3451300,"2022-06-23","TRIS"
202,214,198,200,1364200,"2022-06-24","TRIS"
200,204,196,202,560200,"2022-06-27","TRIS"
202,212,196,204,1543600,"2022-06-28","TRIS"
206,242,190,200,25689100,"2022-06-29","TRIS"
202,202,192,192,1028500,"2022-06-30","TRIS"
192,202,188,198,2885600,"2022-07-01","TRIS"
200,200,186,187,2158200,"2022-07-04","TRIS"
186,192,181,182,958200,"2022-07-05","TRIS"
182,184,172,173,1069700,"2022-07-06","TRIS"
173,181,170,174,1104900,"2022-07-07","TRIS"
174,180,172,173,1281100,"2022-07-08","TRIS"
173,177,169,172,675600,"2022-07-11","TRIS"
171,177,163,164,2044800,"2022-07-12","TRIS"
164,166,163,163,259700,"2022-07-13","TRIS"
163,164,157,157,832200,"2022-07-14","TRIS"
157,167,149,149,907500,"2022-07-15","TRIS"
146,162,146,155,876100,"2022-07-18","TRIS"
152,158,152,155,518100,"2022-07-19","TRIS"
155,158,149,151,752700,"2022-07-20","TRIS"
151,160,151,152,1790500,"2022-07-21","TRIS"
154,154,151,152,426200,"2022-07-22","TRIS"
152,154,149,153,622100,"2022-07-25","TRIS"
154,154,149,152,195800,"2022-07-26","TRIS"
152,154,148,149,1053100,"2022-07-27","TRIS"
149,151,146,151,626700,"2022-07-28","TRIS"
151,152,148,151,531600,"2022-07-29","TRIS"
151,151,149,151,267600,"2022-08-01","TRIS"
151,156,149,150,987400,"2022-08-02","TRIS"
150,153,147,152,361700,"2022-08-03","TRIS"
151,152,149,150,290000,"2022-08-04","TRIS"
150,155,146,155,627900,"2022-08-05","TRIS"
154,154,150,152,349600,"2022-08-08","TRIS"
152,155,149,154,570400,"2022-08-09","TRIS"
154,155,150,151,264300,"2022-08-10","TRIS"
150,152,148,150,556500,"2022-08-11","TRIS"
150,157,149,157,728000,"2022-08-12","TRIS"
157,158,150,151,509200,"2022-08-15","TRIS"
151,155,149,150,480800,"2022-08-16","TRIS"
151,158,147,152,1414600,"2022-08-18","TRIS"
152,155,151,152,190800,"2022-08-19","TRIS"
152,154,150,150,233400,"2022-08-22","TRIS"
150,153,150,150,180700,"2022-08-23","TRIS"
150,159,150,153,1569400,"2022-08-24","TRIS"
153,153,150,150,295900,"2022-08-25","TRIS"
150,159,149,151,2671200,"2022-08-26","TRIS"
151,156,149,150,810800,"2022-08-29","TRIS"
157,184,153,170,12272500,"2022-08-30","TRIS"
170,173,159,162,2986300,"2022-08-31","TRIS"
162,162,155,157,502900,"2022-09-01","TRIS"
157,166,151,155,5048000,"2022-09-02","TRIS"
155,167,155,161,3746600,"2022-09-05","TRIS"
163,163,156,158,2032100,"2022-09-06","TRIS"
159,160,156,160,541700,"2022-09-07","TRIS"
157,164,157,162,508700,"2022-09-08","TRIS"
162,162,160,160,232200,"2022-09-09","TRIS"
162,162,157,159,517200,"2022-09-12","TRIS"
160,160,157,158,317700,"2022-09-13","TRIS"
158,165,156,158,1902900,"2022-09-14","TRIS"
156,160,156,159,492200,"2022-09-15","TRIS"
158,167,157,157,1664400,"2022-09-16","TRIS"
160,160,152,152,1139200,"2022-09-19","TRIS"
153,158,152,152,605000,"2022-09-20","TRIS"
153,160,153,154,968700,"2022-09-21","TRIS"
155,166,154,160,2009700,"2022-09-22","TRIS"
160,162,157,159,291900,"2022-09-23","TRIS"
158,161,156,158,235600,"2022-09-26","TRIS"
155,160,154,160,463400,"2022-09-27","TRIS"
160,167,158,160,2162500,"2022-09-28","TRIS"
160,165,160,163,740200,"2022-09-29","TRIS"
165,165,155,159,559700,"2022-09-30","TRIS"
158,160,155,160,147700,"2022-10-03","TRIS"
160,160,155,160,258700,"2022-10-04","TRIS"
159,161,155,161,432500,"2022-10-05","TRIS"
161,161,158,159,150600,"2022-10-06","TRIS"
159,165,157,160,857400,"2022-10-07","TRIS"
159,165,158,163,727400,"2022-10-10","TRIS"
164,172,161,167,1731100,"2022-10-11","TRIS"
169,173,162,164,2677500,"2022-10-12","TRIS"
165,166,160,161,491700,"2022-10-13","TRIS"
161,166,157,160,1264200,"2022-10-14","TRIS"
162,162,154,156,4791900,"2022-10-17","TRIS"
157,158,147,150,1187000,"2022-10-18","TRIS"
151,158,146,151,933200,"2022-10-19","TRIS"
153,157,150,155,1042000,"2022-10-20","TRIS"
155,156,153,154,164400,"2022-10-21","TRIS"
155,156,151,155,198600,"2022-10-24","TRIS"
151,158,150,154,379700,"2022-10-25","TRIS"
148,158,148,156,372000,"2022-10-26","TRIS"
153,159,152,156,416800,"2022-10-27","TRIS"
157,160,152,156,655500,"2022-10-28","TRIS"
152,177,146,168,4127400,"2022-10-31","TRIS"
168,168,158,159,1150100,"2022-11-01","TRIS"
158,161,154,157,449000,"2022-11-02","TRIS"
157,166,155,156,711100,"2022-11-03","TRIS"
158,161,156,160,83300,"2022-11-04","TRIS"
160,160,152,156,748200,"2022-11-07","TRIS"
156,159,152,154,351200,"2022-11-08","TRIS"
154,160,152,156,581500,"2022-11-09","TRIS"
155,161,155,157,634000,"2022-11-10","TRIS"
158,160,154,157,294500,"2022-11-11","TRIS"
157,160,153,155,304400,"2022-11-14","TRIS"
154,161,154,155,412100,"2022-11-15","TRIS"
157,208,157,208,54244900,"2022-11-16","TRIS"
210,258,194,194,49197900,"2022-11-17","TRIS"
194,194,181,182,13270300,"2022-11-18","TRIS"
184,242,184,240,61383000,"2022-11-21","TRIS"
248,248,224,224,2066400,"2022-11-22","TRIS"
210,228,210,210,12331700,"2022-11-23","TRIS"
197,258,196,250,89419100,"2022-11-24","TRIS"
256,284,234,234,56691700,"2022-11-25","TRIS"
234,262,234,238,12922500,"2022-11-28","TRIS"
238,256,222,238,14057700,"2022-11-29","TRIS"
238,254,230,240,6291900,"2022-11-30","TRIS"
242,248,228,232,4885400,"2022-12-01","TRIS"
232,234,216,216,4941100,"2022-12-02","TRIS"
216,250,216,242,27000600,"2022-12-05","TRIS"
244,256,230,246,26616500,"2022-12-06","TRIS"
248,268,230,230,25916200,"2022-12-07","TRIS"
222,232,218,222,5092500,"2022-12-08","TRIS"
222,224,208,210,3907400,"2022-12-09","TRIS"
208,222,202,208,10531700,"2022-12-12","TRIS"
206,208,194,195,8728100,"2022-12-13","TRIS"
198,206,193,194,3440500,"2022-12-14","TRIS"
196,196,182,183,1786700,"2022-12-15","TRIS"
183,208,177,199,16288200,"2022-12-16","TRIS"
202,208,190,192,6888900,"2022-12-19","TRIS"
192,197,185,186,2523500,"2022-12-20","TRIS"
186,212,182,210,8950800,"2022-12-21","TRIS"
214,242,204,240,21572300,"2022-12-22","TRIS"
248,300,240,294,174229600,"2022-12-23","TRIS"
294,330,274,274,34844600,"2022-12-26","TRIS"
256,290,256,256,36563600,"2022-12-27","TRIS"
256,268,240,244,14487900,"2022-12-28","TRIS"
248,260,236,246,10971600,"2022-12-29","TRIS"
248,292,236,236,67560600,"2022-12-30","TRIS"
236,270,236,254,16921700,"2023-01-02","TRIS"
258,270,244,262,16764000,"2023-01-03","TRIS"
266,280,256,258,18998400,"2023-01-04","TRIS"
264,264,240,240,8057400,"2023-01-05","TRIS"
244,244,226,228,3683800,"2023-01-06","TRIS"
228,236,222,224,4531700,"2023-01-09","TRIS"
224,236,216,232,5105700,"2023-01-10","TRIS"
234,238,226,232,5715500,"2023-01-11","TRIS"
236,262,236,254,36008300,"2023-01-12","TRIS"
256,256,244,248,7141900,"2023-01-13","TRIS"
252,256,232,232,10724000,"2023-01-16","TRIS"
234,234,220,226,5331200,"2023-01-17","TRIS"
226,234,222,234,2863100,"2023-01-18","TRIS"
238,238,226,236,5600900,"2023-01-19","TRIS"
242,242,230,230,3138500,"2023-01-20","TRIS"
232,234,220,228,2098500,"2023-01-24","TRIS"
230,234,226,230,1890300,"2023-01-25","TRIS"
234,234,226,228,1555000,"2023-01-26","TRIS"
230,234,214,214,2736300,"2023-01-27","TRIS"
216,216,200,200,7405700,"2023-01-30","TRIS"
200,208,198,204,2348300,"2023-01-31","TRIS"
206,206,200,206,2214000,"2023-02-01","TRIS"
206,224,206,214,7601300,"2023-02-02","TRIS"
222,230,218,230,6447000,"2023-02-03","TRIS"
230,240,220,220,5101400,"2023-02-06","TRIS"
220,236,210,218,12688500,"2023-02-07","TRIS"
218,220,206,206,4933900,"2023-02-08","TRIS"
206,212,206,208,1742400,"2023-02-09","TRIS"
208,230,208,226,6644800,"2023-02-10","TRIS"
228,232,222,224,7155800,"2023-02-13","TRIS"
222,224,210,210,3657200,"2023-02-14","TRIS"
218,262,214,262,26776500,"2023-02-15","TRIS"
262,262,244,244,21918400,"2023-02-16","TRIS"
228,248,228,242,5418700,"2023-02-17","TRIS"
242,250,226,226,5621100,"2023-02-20","TRIS"
224,226,214,216,2797000,"2023-02-21","TRIS"
216,228,212,224,3405300,"2023-02-22","TRIS"
224,228,214,216,1439900,"2023-02-23","TRIS"
216,218,212,214,1105000,"2023-02-24","TRIS"
214,232,202,232,11098300,"2023-02-27","TRIS"
234,266,216,216,50190200,"2023-02-28","TRIS"
216,224,210,214,2813900,"2023-03-01","TRIS"
212,220,212,214,1107900,"2023-03-02","TRIS"
216,266,214,266,69282100,"2023-03-03","TRIS"
266,286,248,248,62963200,"2023-03-06","TRIS"
240,248,232,232,13186500,"2023-03-07","TRIS"
234,252,222,234,8416700,"2023-03-08","TRIS"
236,238,228,228,1817900,"2023-03-09","TRIS"
228,232,214,232,3739400,"2023-03-10","TRIS"
236,242,220,226,7768900,"2023-03-13","TRIS"
228,228,218,218,1216800,"2023-03-14","TRIS"
220,234,216,224,1977800,"2023-03-15","TRIS"
228,234,218,224,4041400,"2023-03-16","TRIS"
226,226,218,218,1567800,"2023-03-17","TRIS"
220,236,220,230,7502000,"2023-03-20","TRIS"
232,234,222,230,3670200,"2023-03-21","TRIS"
230,230,222,222,1323800,"2023-03-24","TRIS"
224,234,224,232,4797200,"2023-03-27","TRIS"
234,244,228,230,11446800,"2023-03-28","TRIS"
230,238,228,230,3761000,"2023-03-29","TRIS"
230,234,228,228,1965600,"2023-03-30","TRIS"
228,238,228,230,5665200,"2023-03-31","TRIS"
240,256,228,248,28332000,"2023-04-03","TRIS"
250,276,232,238,74418600,"2023-04-04","TRIS"
240,240,228,232,4317700,"2023-04-05","TRIS"
236,244,230,230,9681800,"2023-04-06","TRIS"
232,232,218,224,4515300,"2023-04-10","TRIS"
226,232,210,218,8613100,"2023-04-11","TRIS"
220,228,220,228,4473700,"2023-04-12","TRIS"
228,276,224,264,141298100,"2023-04-13","TRIS"
266,272,246,246,38189000,"2023-04-14","TRIS"
230,250,230,248,30750300,"2023-04-17","TRIS"
248,258,232,232,31792000,"2023-04-18","TRIS"
216,230,216,224,6052500,"2023-04-26","TRIS"
226,234,224,230,3277700,"2023-04-27","TRIS"
230,230,224,226,2492800,"2023-04-28","TRIS"
226,230,220,228,3415500,"2023-05-02","TRIS"
228,234,228,232,4076200,"2023-05-03","TRIS"
232,248,230,236,14213400,"2023-05-04","TRIS"
236,242,228,236,7990900,"2023-05-05","TRIS"
240,240,230,230,2271700,"2023-05-08","TRIS"
232,240,230,240,6621800,"2023-05-09","TRIS"
240,242,236,240,3946700,"2023-05-10","TRIS"
240,244,236,244,13192600,"2023-05-11","TRIS"
244,256,236,240,10818500,"2023-05-12","TRIS"
240,246,238,242,4402600,"2023-05-15","TRIS"
244,250,242,244,3313700,"2023-05-16","TRIS"
246,250,242,246,2431300,"2023-05-17","TRIS"
244,248,242,244,2620700,"2023-05-19","TRIS"
244,246,232,242,2834400,"2023-05-22","TRIS"
242,242,234,236,1048200,"2023-05-23","TRIS"
238,238,228,232,3512300,"2023-05-24","TRIS"
232,234,230,234,904800,"2023-05-25","TRIS"
234,236,232,232,712300,"2023-05-26","TRIS"
234,234,228,228,1084000,"2023-05-29","TRIS"
228,230,224,228,930000,"2023-05-30","TRIS"
226,228,224,224,1051300,"2023-05-31","TRIS"
226,230,224,226,418800,"2023-06-05","TRIS"
224,230,224,230,659000,"2023-06-06","TRIS"
228,230,226,228,580700,"2023-06-07","TRIS"
228,236,226,226,1991500,"2023-06-08","TRIS"
228,232,224,226,1058700,"2023-06-09","TRIS"
226,228,224,228,315600,"2023-06-12","TRIS"
228,228,224,228,311600,"2023-06-13","TRIS"
228,228,224,226,340700,"2023-06-14","TRIS"
226,226,224,226,403700,"2023-06-15","TRIS"
226,228,224,226,410100,"2023-06-16","TRIS"
226,226,224,224,404900,"2023-06-19","TRIS"
226,226,224,224,302800,"2023-06-20","TRIS"
224,226,222,226,858900,"2023-06-21","TRIS"
226,232,224,230,829100,"2023-06-22","TRIS"
230,230,224,224,717300,"2023-06-23","TRIS"
224,226,224,226,310800,"2023-06-26","TRIS"
226,228,224,226,326300,"2023-06-27","TRIS"
228,228,224,226,450400,"2023-07-03","TRIS"
226,226,222,226,605200,"2023-07-04","TRIS"
226,228,224,226,409900,"2023-07-05","TRIS"
226,228,224,226,299400,"2023-07-06","TRIS"
224,226,222,222,556100,"2023-07-07","TRIS"
222,224,212,212,923500,"2023-07-10","TRIS"
212,218,212,218,353300,"2023-07-11","TRIS"
216,224,216,224,452400,"2023-07-12","TRIS"
226,226,220,222,390600,"2023-07-13","TRIS"
220,220,214,220,273400,"2023-07-14","TRIS"
220,220,214,216,240800,"2023-07-17","TRIS"
216,216,206,206,1277800,"2023-07-18","TRIS"
208,210,206,206,308100,"2023-07-20","TRIS"
206,208,202,202,879300,"2023-07-21","TRIS"
204,208,202,206,388200,"2023-07-24","TRIS"
206,206,202,202,350000,"2023-07-25","TRIS"
202,204,198,199,610600,"2023-07-26","TRIS"
199,199,192,195,1596900,"2023-07-27","TRIS"
195,195,192,192,509900,"2023-07-28","TRIS"
192,194,192,194,251000,"2023-07-31","TRIS"
194,194,191,193,276400,"2023-08-01","TRIS"
193,193,189,190,492600,"2023-08-02","TRIS"
190,195,190,195,138100,"2023-08-03","TRIS"
195,214,194,214,3038300,"2023-08-04","TRIS"
216,220,210,210,3267800,"2023-08-07","TRIS"
210,216,208,216,1333700,"2023-08-08","TRIS"
222,226,206,208,3604600,"2023-08-09","TRIS"
212,226,199,200,4515000,"2023-08-10","TRIS"
200,246,200,246,6831700,"2023-08-11","TRIS"
264,270,246,266,16283300,"2023-08-14","TRIS"
272,276,256,274,8834200,"2023-08-15","TRIS"
262,280,262,276,4593000,"2023-08-16","TRIS"
276,300,274,298,14311000,"2023-08-18","TRIS"
282,304,282,300,8188600,"2023-08-21","TRIS"
292,308,292,306,8889000,"2023-08-22","TRIS"
292,312,292,312,4902500,"2023-08-23","TRIS"
310,334,306,314,4718300,"2023-08-24","TRIS"
308,314,304,306,3977500,"2023-08-25","TRIS"
300,306,292,296,1410400,"2023-08-28","TRIS"
296,296,286,286,864100,"2023-08-29","TRIS"
286,288,244,244,7764100,"2023-08-30","TRIS"
238,238,220,224,4451800,"2023-08-31","TRIS"
234,244,224,238,2340900,"2023-09-01","TRIS"
240,244,230,236,2346100,"2023-09-04","TRIS"
234,236,228,228,697800,"2023-09-05","TRIS"
228,228,210,214,4143700,"2023-09-06","TRIS"
214,228,214,222,2272300,"2023-09-07","TRIS"
222,224,216,224,523700,"2023-09-08","TRIS"
224,224,212,216,1069500,"2023-09-11","TRIS"
218,220,214,216,739000,"2023-09-12","TRIS"
216,224,214,218,786000,"2023-09-13","TRIS"
218,220,210,218,1429200,"2023-09-14","TRIS"
214,218,214,214,266000,"2023-09-15","TRIS"
216,216,210,214,649400,"2023-09-18","TRIS"
214,214,208,208,538800,"2023-09-19","TRIS"
210,212,206,212,747800,"2023-09-20","TRIS"
210,212,208,212,637000,"2023-09-21","TRIS"
212,258,212,246,39133200,"2023-09-22","TRIS"
248,264,224,232,31619500,"2023-09-25","TRIS"
232,238,224,230,4195500,"2023-09-26","TRIS"
234,250,230,248,10884300,"2023-09-27","TRIS"
250,274,224,226,63794600,"2023-09-29","TRIS"
228,232,220,226,6919500,"2023-10-02","TRIS"
228,228,220,222,1098400,"2023-10-03","TRIS"
222,228,210,216,4605600,"2023-10-04","TRIS"
216,250,214,222,23997800,"2023-10-05","TRIS"
224,224,218,218,1329600,"2023-10-06","TRIS"
218,220,212,214,1199500,"2023-10-09","TRIS"
214,234,212,218,5763800,"2023-10-10","TRIS"
218,222,216,220,729700,"2023-10-11","TRIS"
222,228,218,220,1151200,"2023-10-12","TRIS"
220,222,212,216,1427900,"2023-10-13","TRIS"
216,218,214,218,750800,"2023-10-16","TRIS"
218,222,216,220,708400,"2023-10-17","TRIS"
220,222,216,220,610000,"2023-10-18","TRIS"
220,274,216,274,55738800,"2023-10-19","TRIS"
290,308,258,266,105626100,"2023-10-20","TRIS"
266,274,252,256,39059300,"2023-10-23","TRIS"
256,256,222,228,9751700,"2023-10-24","TRIS"
230,274,226,234,36576700,"2023-10-25","TRIS"
236,242,230,232,4650700,"2023-10-26","TRIS"
232,236,228,230,1511500,"2023-10-27","TRIS"
230,266,224,230,66146100,"2023-10-30","TRIS"
234,244,232,238,10781000,"2023-10-31","TRIS"
240,240,230,232,1090100,"2023-11-01","TRIS"
232,240,232,238,1267500,"2023-11-02","TRIS"
238,240,234,234,1481500,"2023-11-03","TRIS"
234,240,232,232,1202900,"2023-11-06","TRIS"
232,236,232,234,633400,"2023-11-07","TRIS"
234,236,226,228,1763900,"2023-11-08","TRIS"
228,232,228,230,616100,"2023-11-09","TRIS"
230,242,228,234,2023400,"2023-11-10","TRIS"
234,238,230,230,908000,"2023-11-13","TRIS"
232,282,228,276,76958000,"2023-11-14","TRIS"
278,314,274,306,128914300,"2023-11-15","TRIS"
306,308,290,298,60587000,"2023-11-16","TRIS"
290,322,290,308,84740800,"2023-11-17","TRIS"
308,316,294,300,43033400,"2023-11-20","TRIS"
300,312,292,296,48359100,"2023-11-21","TRIS"
300,302,280,292,43960600,"2023-11-22","TRIS"
292,300,292,298,10492900,"2023-11-23","TRIS"
298,302,296,298,5759300,"2023-11-24","TRIS"
298,298,288,292,8394900,"2023-11-27","TRIS"
292,294,288,292,14742400,"2023-11-28","TRIS"
292,296,282,284,19332400,"2023-11-29","TRIS"
280,290,214,214,61476200,"2023-11-30","TRIS"
198,220,198,208,5070800,"2023-12-01","TRIS"
208,218,206,216,2485200,"2023-12-04","TRIS"
214,218,208,210,1541400,"2023-12-05","TRIS"
212,214,208,208,1461300,"2023-12-06","TRIS"
208,210,206,208,708500,"2023-12-07","TRIS"
208,210,204,208,2262600,"2023-12-08","TRIS"
208,210,202,204,1333600,"2023-12-11","TRIS"
204,206,202,204,756700,"2023-12-12","TRIS"
202,206,200,204,507900,"2023-12-13","TRIS"
204,218,202,212,2806300,"2023-12-14","TRIS"
212,216,208,210,693000,"2023-12-15","TRIS"
210,214,206,206,726000,"2023-12-18","TRIS"
206,210,204,210,582000,"2023-12-19","TRIS"
208,212,206,208,418400,"2023-12-20","TRIS"
210,212,204,204,562900,"2023-12-21","TRIS"
204,220,204,214,2018100,"2023-12-22","TRIS"
212,214,208,208,970000,"2023-12-27","TRIS"
212,212,206,210,515700,"2023-12-28","TRIS"
210,210,204,208,490300,"2023-12-29","TRIS"
208,212,206,210,490600,"2024-01-02","TRIS"
210,226,208,216,5776100,"2024-01-03","TRIS"
216,226,216,222,3283200,"2024-01-04","TRIS"
222,224,214,214,912900,"2024-01-05","TRIS"
214,214,210,212,953800,"2024-01-08","TRIS"
210,212,206,208,633500,"2024-01-09","TRIS"
208,210,206,208,184600,"2024-01-10","TRIS"
210,210,206,208,175400,"2024-01-11","TRIS"
208,208,206,208,276600,"2024-01-12","TRIS"
210,210,202,204,484800,"2024-01-15","TRIS"
208,208,204,208,148000,"2024-01-16","TRIS"
208,208,204,206,243300,"2024-01-17","TRIS"
206,208,202,208,729100,"2024-01-18","TRIS"
189,220,189,214,2410200,"2024-01-19","TRIS"
216,216,208,208,952300,"2024-01-22","TRIS"
210,214,208,208,1224600,"2024-01-23","TRIS"
212,214,204,206,635100,"2024-01-24","TRIS"
208,208,206,208,134900,"2024-01-25","TRIS"
206,208,204,206,127500,"2024-01-26","TRIS"
206,208,202,202,619800,"2024-01-29","TRIS"
202,206,200,202,509300,"2024-01-30","TRIS"
204,204,200,200,353600,"2024-01-31","TRIS"
202,202,199,202,156200,"2024-02-01","TRIS"
202,202,188,195,1240700,"2024-02-02","TRIS"
195,200,195,198,263900,"2024-02-05","TRIS"
199,226,196,206,10848000,"2024-02-06","TRIS"
208,208,197,199,1400000,"2024-02-07","TRIS"
199,199,195,195,752800,"2024-02-12","TRIS"
196,199,194,197,104400,"2024-02-13","TRIS"
197,197,194,195,340800,"2024-02-15","TRIS"
195,196,192,193,314500,"2024-02-16","TRIS"
194,195,190,195,334000,"2024-02-19","TRIS"
195,200,192,193,59400,"2024-02-20","TRIS"
193,195,190,190,211900,"2024-02-21","TRIS"
190,194,190,194,246400,"2024-02-22","TRIS"
194,194,184,188,854500,"2024-02-23","TRIS"
188,190,186,186,268100,"2024-02-26","TRIS"
187,187,178,179,573700,"2024-02-27","TRIS"
180,187,179,180,145300,"2024-02-28","TRIS"
182,183,180,181,118700,"2024-02-29","TRIS"
181,182,180,180,160100,"2024-03-01","TRIS"
182,185,178,183,666200,"2024-03-04","TRIS"
183,183,179,182,61800,"2024-03-05","TRIS"
183,183,176,176,237500,"2024-03-06","TRIS"
178,180,175,177,125100,"2024-03-07","TRIS"
177,178,176,176,149000,"2024-03-08","TRIS"
180,185,179,183,484900,"2024-03-13","TRIS"
183,188,182,186,283100,"2024-03-14","TRIS"
186,188,185,185,105700,"2024-03-15","TRIS"
190,190,183,186,52900,"2024-03-18","TRIS"
186,187,180,186,430300,"2024-03-19","TRIS"
186,186,179,182,224100,"2024-03-20","TRIS"
182,184,179,181,142300,"2024-03-21","TRIS"
187,187,181,181,58600,"2024-03-22","TRIS"
185,185,179,180,364300,"2024-03-25","TRIS"
184,184,177,180,336600,"2024-03-26","TRIS"
180,182,179,180,328200,"2024-03-27","TRIS"
180,181,178,180,106200,"2024-03-28","TRIS"
180,180,155,170,531300,"2024-04-01","TRIS"
172,173,165,169,220300,"2024-04-02","TRIS"
170,174,167,169,493800,"2024-04-03","TRIS"
170,180,167,180,1488100,"2024-04-04","TRIS"
180,182,175,178,641000,"2024-04-05","TRIS"
178,178,176,177,193900,"2024-04-16","TRIS"
178,178,173,175,157100,"2024-04-17","TRIS"
174,175,168,168,269100,"2024-04-18","TRIS"
168,169,161,162,440200,"2024-04-19","TRIS"
162,162,158,160,124800,"2024-04-22","TRIS"
158,161,156,160,148900,"2024-04-23","TRIS"
161,161,158,160,107300,"2024-04-24","TRIS"
160,162,158,162,93900,"2024-04-25","TRIS"
167,167,160,165,155700,"2024-04-26","TRIS"
170,170,163,168,51500,"2024-04-29","TRIS"
168,168,160,163,325300,"2024-04-30","TRIS"
162,175,161,162,357900,"2024-05-02","TRIS"
162,166,157,157,219100,"2024-05-03","TRIS"
161,162,159,162,125000,"2024-05-06","TRIS"
162,174,162,169,700900,"2024-05-07","TRIS"
171,172,166,169,342500,"2024-05-08","TRIS"
167,167,163,167,224200,"2024-05-13","TRIS"
167,167,160,162,694100,"2024-05-14","TRIS"
162,164,161,162,47500,"2024-05-15","TRIS"
163,163,162,162,65000,"2024-05-16","TRIS"
162,165,161,161,63400,"2024-05-17","TRIS"
163,163,162,163,104100,"2024-05-20","TRIS"
164,165,161,161,100200,"2024-05-21","TRIS"
162,166,162,165,121400,"2024-05-22","TRIS"
165,166,162,162,99100,"2024-05-27","TRIS"
162,163,162,163,132900,"2024-05-28","TRIS"
164,164,162,163,80800,"2024-05-29","TRIS"
164,194,164,171,9715200,"2024-05-30","TRIS"
173,176,170,172,1627700,"2024-05-31","TRIS"
172,179,164,172,2694700,"2024-06-03","TRIS"
173,180,171,176,357400,"2024-06-04","TRIS"
175,180,170,173,425600,"2024-06-05","TRIS"
171,180,170,180,558400,"2024-06-06","TRIS"
179,180,174,176,170800,"2024-06-07","TRIS"
177,178,174,177,182700,"2024-06-10","TRIS"
175,175,173,174,104600,"2024-06-11","TRIS"
173,179,173,179,286200,"2024-06-12","TRIS"
179,186,179,184,771300,"2024-06-13","TRIS"
184,194,180,188,2432000,"2024-06-14","TRIS"
193,193,186,190,1236400,"2024-06-19","TRIS"
190,206,190,206,2700100,"2024-06-20","TRIS"
208,216,206,206,2570400,"2024-06-21","TRIS"
206,212,202,202,758200,"2024-06-24","TRIS"
202,214,202,202,2091500,"2024-06-25","TRIS"
202,206,194,200,268500,"2024-06-26","TRIS"
200,202,192,198,127600,"2024-06-27","TRIS"
198,198,193,194,104400,"2024-06-28","TRIS"
196,197,193,193,161200,"2024-07-01","TRIS"
197,198,180,194,287600,"2024-07-02","TRIS"
194,199,190,196,72900,"2024-07-03","TRIS"
197,198,192,192,86500,"2024-07-04","TRIS"
192,196,191,192,68600,"2024-07-05","TRIS"
193,193,185,188,135600,"2024-07-08","TRIS"
188,200,187,193,115500,"2024-07-09","TRIS"
197,197,189,193,55000,"2024-07-10","TRIS"
194,195,190,193,119700,"2024-07-11","TRIS"
191,194,187,190,198700,"2024-07-12","TRIS"
190,190,186,188,123900,"2024-07-15","TRIS"
189,189,185,187,81400,"2024-07-16","TRIS"
185,191,185,186,102000,"2024-07-17","TRIS"
186,195,179,187,486700,"2024-07-18","TRIS"
190,191,183,188,55300,"2024-07-19","TRIS"
188,188,185,185,30800,"2024-07-22","TRIS"
188,188,182,185,15500,"2024-07-23","TRIS"
190,191,184,184,505100,"2024-07-24","TRIS"
185,185,184,184,340000,"2024-07-25","TRIS"
184,188,181,184,1145300,"2024-07-26","TRIS"
183,185,182,185,93800,"2024-07-29","TRIS"
185,185,181,184,94100,"2024-07-30","TRIS"
186,186,178,180,213900,"2024-07-31","TRIS"
180,180,177,179,38800,"2024-08-01","TRIS"
179,179,175,176,101100,"2024-08-02","TRIS"
176,177,170,172,153300,"2024-08-05","TRIS"
175,175,170,171,47000,"2024-08-06","TRIS"
172,175,171,175,35900,"2024-08-07","TRIS"
178,178,175,177,35000,"2024-08-08","TRIS"
177,196,176,178,909000,"2024-08-09","TRIS"
185,185,172,176,89300,"2024-08-12","TRIS"
180,181,176,177,36600,"2024-08-13","TRIS"
180,180,178,178,65400,"2024-08-14","TRIS"
181,181,178,180,39900,"2024-08-15","TRIS"
181,182,171,176,707200,"2024-08-16","TRIS"
177,178,175,178,165400,"2024-08-19","TRIS"
179,179,177,177,92200,"2024-08-20","TRIS"
177,178,177,178,124000,"2024-08-21","TRIS"
177,177,175,177,163400,"2024-08-22","TRIS"
177,191,176,181,824800,"2024-08-23","TRIS"
181,182,178,178,216200,"2024-08-26","TRIS"
179,212,177,188,10321600,"2024-08-27","TRIS"
190,193,183,186,1326900,"2024-08-28","TRIS"
186,187,182,182,303500,"2024-08-29","TRIS"
182,185,180,183,206000,"2024-08-30","TRIS"
183,191,183,185,580900,"2024-09-02","TRIS"
185,189,184,188,203500,"2024-09-03","TRIS"
188,194,182,192,834000,"2024-09-04","TRIS"
192,192,189,189,121000,"2024-09-05","TRIS"
192,193,187,190,91900,"2024-09-06","TRIS"
190,191,185,187,57800,"2024-09-09","TRIS"
187,187,185,187,25300,"2024-09-10","TRIS"
187,188,183,186,139300,"2024-09-11","TRIS"
186,186,183,185,53700,"2024-09-12","TRIS"
185,185,180,183,374800,"2024-09-13","TRIS"
185,185,182,183,88800,"2024-09-17","TRIS"
183,183,179,181,173100,"2024-09-18","TRIS"
183,195,182,186,891300,"2024-09-19","TRIS"
184,189,183,184,32800,"2024-09-20","TRIS"
183,186,180,184,24100,"2024-09-23","TRIS"
184,189,182,189,92100,"2024-09-24","TRIS"
189,189,180,182,76300,"2024-09-25","TRIS"
184,191,178,185,446900,"2024-09-26","TRIS"
185,186,182,186,57300,"2024-09-27","TRIS"
186,195,180,182,668700,"2024-09-30","TRIS"
181,185,181,181,112600,"2024-10-01","TRIS"
184,185,181,184,1150800,"2024-10-02","TRIS"
184,186,183,183,417200,"2024-10-03","TRIS"
185,186,183,183,190900,"2024-10-04","TRIS"
185,185,183,184,168000,"2024-10-07","TRIS"
185,186,183,184,126400,"2024-10-08","TRIS"
185,186,181,185,148400,"2024-10-09","TRIS"
182,182,180,180,193400,"2024-10-10","TRIS"
180,182,180,182,992400,"2024-10-11","TRIS"
182,183,180,182,700100,"2024-10-14","TRIS"
182,183,180,182,986300,"2024-10-15","TRIS"
181,183,181,182,8300,"2024-10-16","TRIS"
182,183,180,182,164200,"2024-10-17","TRIS"
182,194,180,182,1356500,"2024-10-18","TRIS"
185,185,181,181,166000,"2024-10-21","TRIS"
183,185,181,182,41900,"2024-10-22","TRIS"
182,184,180,180,83700,"2024-10-23","TRIS"
180,182,180,182,29600,"2024-10-24","TRIS"
182,184,180,183,69200,"2024-10-25","TRIS"
183,183,180,181,1611300,"2024-10-28","TRIS"
181,182,180,180,30400,"2024-10-29","TRIS"
181,182,179,182,33400,"2024-10-30","TRIS"
182,183,179,182,41100,"2024-10-31","TRIS"
181,195,178,181,2629900,"2024-11-01","TRIS"