"Open","High","Low","Close","Volume","Date","Emiten"
340,340,340,340,37009900,"2020-01-15","TRIN"
350,402,284,340,60657500,"2020-01-16","TRIN"
338,340,312,320,16642500,"2020-01-17","TRIN"
320,322,286,288,29454300,"2020-01-20","TRIN"
288,306,270,280,26647900,"2020-01-21","TRIN"
280,332,270,284,33899600,"2020-01-22","TRIN"
284,304,274,286,25320200,"2020-01-23","TRIN"
284,286,278,280,11518600,"2020-01-24","TRIN"
280,284,268,270,12801500,"2020-01-27","TRIN"
266,266,246,262,14415100,"2020-01-28","TRIN"
262,280,250,260,15385600,"2020-01-29","TRIN"
260,266,248,248,7300000,"2020-01-30","TRIN"
248,258,226,226,8486200,"2020-01-31","TRIN"
222,230,212,212,9202800,"2020-02-03","TRIN"
216,264,212,264,77703000,"2020-02-04","TRIN"
270,276,234,256,74382700,"2020-02-05","TRIN"
254,256,230,250,29858300,"2020-02-06","TRIN"
250,252,230,238,19210200,"2020-02-07","TRIN"
236,270,228,250,42759400,"2020-02-10","TRIN"
254,266,240,248,25390700,"2020-02-11","TRIN"
246,250,232,234,8059200,"2020-02-12","TRIN"
236,274,230,242,42227100,"2020-02-13","TRIN"
244,248,230,242,16515700,"2020-02-14","TRIN"
224,250,224,234,14809500,"2020-02-17","TRIN"
234,242,228,238,13191400,"2020-02-18","TRIN"
238,242,230,236,13041200,"2020-02-19","TRIN"
236,238,230,236,11965300,"2020-02-20","TRIN"
236,236,228,228,11688400,"2020-02-21","TRIN"
228,230,222,226,10716400,"2020-02-24","TRIN"
226,236,222,226,10770000,"2020-02-25","TRIN"
226,230,220,220,10203500,"2020-02-26","TRIN"
220,224,208,214,12514300,"2020-02-27","TRIN"
212,212,186,190,3341800,"2020-02-28","TRIN"
190,199,187,191,8312800,"2020-03-02","TRIN"
191,220,190,218,11257700,"2020-03-03","TRIN"
218,226,206,218,11517800,"2020-03-04","TRIN"
218,228,216,220,6951400,"2020-03-05","TRIN"
220,220,206,210,7383500,"2020-03-06","TRIN"
210,210,194,195,5790100,"2020-03-09","TRIN"
193,200,186,200,10014000,"2020-03-10","TRIN"
200,200,185,196,9022500,"2020-03-11","TRIN"
195,195,177,177,2236100,"2020-03-12","TRIN"
172,172,165,165,834600,"2020-03-13","TRIN"
164,164,154,154,735300,"2020-03-16","TRIN"
153,153,144,144,253100,"2020-03-17","TRIN"
144,144,134,134,249500,"2020-03-18","TRIN"
133,133,125,133,2165700,"2020-03-19","TRIN"
134,135,124,135,747000,"2020-03-20","TRIN"
134,135,126,134,919500,"2020-03-23","TRIN"
134,151,125,135,12220600,"2020-03-24","TRIN"
135,182,135,170,11990600,"2020-03-26","TRIN"
171,200,171,200,7150100,"2020-03-27","TRIN"
199,206,190,199,14524500,"2020-03-30","TRIN"
200,218,196,218,10302000,"2020-03-31","TRIN"
214,218,206,212,14426100,"2020-04-01","TRIN"
210,210,198,202,16092600,"2020-04-02","TRIN"
200,224,200,208,15941600,"2020-04-03","TRIN"
206,208,200,204,15528200,"2020-04-06","TRIN"
206,230,204,216,12211100,"2020-04-07","TRIN"
216,216,204,216,11884800,"2020-04-08","TRIN"
216,218,206,216,12394900,"2020-04-09","TRIN"
216,234,210,224,9646900,"2020-04-13","TRIN"
224,230,220,226,13958400,"2020-04-14","TRIN"
226,228,218,222,14226500,"2020-04-15","TRIN"
220,228,208,228,12906000,"2020-04-16","TRIN"
228,230,216,228,10165300,"2020-04-17","TRIN"
228,238,218,226,14850200,"2020-04-20","TRIN"
226,226,216,218,14263300,"2020-04-21","TRIN"
222,230,206,222,14875200,"2020-04-22","TRIN"
222,228,212,222,14729800,"2020-04-23","TRIN"
222,228,218,218,14799600,"2020-04-24","TRIN"
218,222,214,220,14877400,"2020-04-27","TRIN"
220,224,214,220,14521000,"2020-04-28","TRIN"
220,230,216,220,16456500,"2020-04-29","TRIN"
220,228,216,224,14905200,"2020-04-30","TRIN"
224,224,214,214,15125200,"2020-05-04","TRIN"
216,224,214,220,17118000,"2020-05-05","TRIN"
220,264,218,264,18246700,"2020-05-06","TRIN"
262,274,250,258,13278400,"2020-05-08","TRIN"
258,262,250,254,12961500,"2020-05-11","TRIN"
254,262,252,254,13172900,"2020-05-12","TRIN"
252,256,248,252,14730400,"2020-05-13","TRIN"
252,260,248,252,10378900,"2020-05-14","TRIN"
252,252,240,240,13098300,"2020-05-15","TRIN"
242,258,242,250,10822400,"2020-05-18","TRIN"
252,258,248,256,11449500,"2020-05-19","TRIN"
256,260,246,246,12440100,"2020-05-20","TRIN"
256,272,250,256,14595300,"2020-05-26","TRIN"
256,296,256,288,71343100,"2020-05-27","TRIN"
288,294,272,284,16044800,"2020-05-28","TRIN"
284,288,268,278,13223700,"2020-05-29","TRIN"
278,288,264,278,15499900,"2020-06-02","TRIN"
278,286,270,284,17203000,"2020-06-03","TRIN"
286,292,274,282,16240300,"2020-06-04","TRIN"
282,290,270,278,33962100,"2020-06-05","TRIN"
280,290,278,286,28817000,"2020-06-08","TRIN"
288,288,272,278,15533500,"2020-06-09","TRIN"
278,300,268,286,64164400,"2020-06-10","TRIN"
286,288,270,278,40024000,"2020-06-11","TRIN"
276,276,268,274,11080800,"2020-06-12","TRIN"
276,282,270,278,17114600,"2020-06-15","TRIN"
278,290,270,278,33603500,"2020-06-16","TRIN"
280,280,270,280,37101700,"2020-06-17","TRIN"
280,286,278,280,14423300,"2020-06-18","TRIN"
278,284,270,274,23287200,"2020-06-19","TRIN"
274,282,270,274,25896600,"2020-06-22","TRIN"
274,276,268,272,15527900,"2020-06-23","TRIN"
272,276,268,270,19460700,"2020-06-24","TRIN"
266,270,264,264,13327400,"2020-06-25","TRIN"
266,268,256,264,12781900,"2020-06-26","TRIN"
260,278,260,272,32895000,"2020-06-29","TRIN"
272,276,266,270,12709000,"2020-06-30","TRIN"
270,270,264,266,12849900,"2020-07-01","TRIN"
266,272,264,268,17800700,"2020-07-02","TRIN"
270,270,264,268,12424400,"2020-07-03","TRIN"
268,270,262,268,13637800,"2020-07-06","TRIN"
268,276,266,270,29406200,"2020-07-07","TRIN"
268,274,266,270,14515800,"2020-07-08","TRIN"
272,276,270,272,16808700,"2020-07-09","TRIN"
270,278,268,270,24304800,"2020-07-10","TRIN"
270,274,266,270,13724100,"2020-07-13","TRIN"
270,272,266,268,13494500,"2020-07-14","TRIN"
270,272,266,268,14406300,"2020-07-15","TRIN"
270,280,266,276,31537100,"2020-07-16","TRIN"
276,282,268,274,29588900,"2020-07-17","TRIN"
274,278,268,272,14641700,"2020-07-20","TRIN"
272,288,270,284,47366500,"2020-07-21","TRIN"
282,286,270,274,22315400,"2020-07-22","TRIN"
274,278,270,272,19554000,"2020-07-23","TRIN"
272,272,264,270,22208600,"2020-07-24","TRIN"
270,274,268,268,12846100,"2020-07-27","TRIN"
268,270,266,270,13042300,"2020-07-28","TRIN"
268,272,266,268,12480100,"2020-07-29","TRIN"
268,270,262,266,14594200,"2020-07-30","TRIN"
266,270,248,248,12102900,"2020-08-03","TRIN"
244,246,232,234,15688500,"2020-08-04","TRIN"
238,238,218,220,18178100,"2020-08-05","TRIN"
220,238,206,226,27448700,"2020-08-06","TRIN"
226,232,222,226,14715700,"2020-08-07","TRIN"
228,228,222,226,14987100,"2020-08-10","TRIN"
226,232,224,230,15614800,"2020-08-11","TRIN"
230,234,222,234,14972700,"2020-08-12","TRIN"
234,242,232,238,15251500,"2020-08-13","TRIN"
236,258,234,256,44597000,"2020-08-14","TRIN"
254,260,246,258,18179300,"2020-08-18","TRIN"
258,266,254,258,15100200,"2020-08-19","TRIN"
258,262,254,258,15638000,"2020-08-24","TRIN"
258,262,254,258,15098900,"2020-08-25","TRIN"
258,258,254,256,13351700,"2020-08-26","TRIN"
256,258,246,252,14079900,"2020-08-27","TRIN"
252,256,250,254,13538600,"2020-08-28","TRIN"
252,254,244,244,13825700,"2020-08-31","TRIN"
244,246,236,244,14734100,"2020-09-01","TRIN"
244,256,240,252,19038300,"2020-09-02","TRIN"
252,254,244,248,13625200,"2020-09-03","TRIN"
248,248,236,246,16609500,"2020-09-04","TRIN"
246,246,240,246,14353900,"2020-09-07","TRIN"
246,250,244,246,13872700,"2020-09-08","TRIN"
246,248,238,240,16380200,"2020-09-09","TRIN"
238,240,224,224,7287900,"2020-09-10","TRIN"
218,232,210,226,17318100,"2020-09-11","TRIN"
226,242,226,236,14250200,"2020-09-14","TRIN"
236,238,230,236,16524700,"2020-09-15","TRIN"
236,240,230,232,15817600,"2020-09-16","TRIN"
232,246,232,238,19516500,"2020-09-17","TRIN"
238,240,234,238,13207000,"2020-09-18","TRIN"
238,240,230,238,15228300,"2020-09-21","TRIN"
234,236,228,228,14402100,"2020-09-22","TRIN"
226,234,226,230,15027000,"2020-09-23","TRIN"
228,228,218,222,16467000,"2020-09-24","TRIN"
222,224,220,224,11842300,"2020-09-25","TRIN"
224,228,220,224,10795800,"2020-09-28","TRIN"
224,226,220,226,8136100,"2020-09-29","TRIN"
226,228,220,222,13073800,"2020-09-30","TRIN"
222,228,218,222,5546300,"2020-10-01","TRIN"
222,222,218,222,5657500,"2020-10-02","TRIN"
222,226,218,224,6962800,"2020-10-05","TRIN"
224,226,220,222,8909300,"2020-10-06","TRIN"
222,224,218,224,7993000,"2020-10-07","TRIN"
224,224,222,222,3171600,"2020-10-08","TRIN"
222,228,222,224,6190900,"2020-10-09","TRIN"
224,234,222,228,5115600,"2020-10-12","TRIN"
228,242,224,240,22032800,"2020-10-13","TRIN"
242,246,236,244,2167700,"2020-10-14","TRIN"
250,252,228,240,6769900,"2020-10-15","TRIN"
242,244,228,240,3224700,"2020-10-16","TRIN"
240,244,230,232,7538900,"2020-10-19","TRIN"
234,236,226,234,2736200,"2020-10-20","TRIN"
234,292,234,262,19044000,"2020-10-21","TRIN"
264,278,262,274,7501100,"2020-10-22","TRIN"
274,286,256,276,13168400,"2020-10-23","TRIN"
278,284,258,270,22382900,"2020-10-26","TRIN"
270,278,252,256,12165800,"2020-10-27","TRIN"
258,290,246,276,35994200,"2020-11-02","TRIN"
284,344,258,344,35285200,"2020-11-03","TRIN"
360,398,328,370,110347300,"2020-11-04","TRIN"
370,410,368,386,58319600,"2020-11-05","TRIN"
388,408,370,380,39633700,"2020-11-06","TRIN"
380,392,354,370,30459400,"2020-11-09","TRIN"
372,384,350,374,26039800,"2020-11-10","TRIN"
374,374,350,350,13705400,"2020-11-11","TRIN"
352,396,340,376,77764300,"2020-11-12","TRIN"
366,380,366,368,2190300,"2020-11-13","TRIN"
368,386,344,344,202055300,"2020-11-16","TRIN"
344,344,320,320,6751500,"2020-11-17","TRIN"
298,298,298,298,3195000,"2020-11-18","TRIN"
278,316,278,302,45433600,"2020-11-19","TRIN"
304,312,282,286,24211300,"2020-11-20","TRIN"
288,294,272,282,40765800,"2020-11-23","TRIN"
284,284,264,264,124086000,"2020-11-24","TRIN"
268,268,248,250,20777400,"2020-11-25","TRIN"
252,286,242,250,240924700,"2020-11-26","TRIN"
252,254,240,244,56128200,"2020-11-27","TRIN"
244,246,228,228,219035100,"2020-11-30","TRIN"
230,246,220,242,176692100,"2020-12-01","TRIN"
246,252,226,226,263505100,"2020-12-02","TRIN"
226,234,212,212,140535000,"2020-12-03","TRIN"
210,228,202,222,114260700,"2020-12-04","TRIN"
222,234,216,226,95156200,"2020-12-07","TRIN"
226,232,220,222,70113200,"2020-12-08","TRIN"
224,228,220,220,58369900,"2020-12-10","TRIN"
224,228,216,220,58111300,"2020-12-11","TRIN"
220,226,220,220,4584000,"2020-12-14","TRIN"
220,224,216,216,7001700,"2020-12-15","TRIN"
220,224,212,212,29406600,"2020-12-16","TRIN"
214,218,214,216,6228600,"2020-12-17","TRIN"
218,228,210,228,63705300,"2020-12-18","TRIN"
232,236,228,230,18988800,"2020-12-21","TRIN"
230,232,216,218,49169500,"2020-12-22","TRIN"
218,222,206,214,47146600,"2020-12-23","TRIN"
218,224,206,220,68794000,"2020-12-28","TRIN"
220,224,212,212,6280200,"2020-12-29","TRIN"
214,218,202,206,74813300,"2020-12-30","TRIN"
208,220,200,210,30866500,"2021-01-04","TRIN"
210,216,206,212,25834500,"2021-01-05","TRIN"
214,216,206,208,24278000,"2021-01-06","TRIN"
208,216,206,210,63376800,"2021-01-07","TRIN"
210,212,208,210,23754200,"2021-01-08","TRIN"
212,216,210,216,12043300,"2021-01-11","TRIN"
218,222,212,212,55895000,"2021-01-12","TRIN"
212,220,212,216,6846200,"2021-01-13","TRIN"
216,218,212,214,5346000,"2021-01-14","TRIN"
212,214,204,208,41096300,"2021-01-15","TRIN"
210,212,206,208,6907000,"2021-01-18","TRIN"
210,214,202,206,59448600,"2021-01-19","TRIN"
208,210,206,208,6744000,"2021-01-20","TRIN"
208,212,202,208,45199100,"2021-01-21","TRIN"
208,210,202,204,6222100,"2021-01-22","TRIN"
204,208,200,202,22836900,"2021-01-25","TRIN"
204,206,198,198,22176800,"2021-01-26","TRIN"
198,200,185,188,79869400,"2021-01-27","TRIN"
188,188,175,175,35908400,"2021-01-28","TRIN"
173,173,163,163,5972200,"2021-01-29","TRIN"
163,187,152,170,37763900,"2021-02-01","TRIN"
171,200,171,188,71913500,"2021-02-02","TRIN"
190,199,190,193,12364700,"2021-02-03","TRIN"
195,198,186,187,5897200,"2021-02-04","TRIN"
187,188,181,182,4744300,"2021-02-05","TRIN"
182,191,182,189,7661500,"2021-02-08","TRIN"
190,196,181,185,6682500,"2021-02-09","TRIN"
185,189,179,184,23341100,"2021-02-10","TRIN"
184,188,184,185,996500,"2021-02-11","TRIN"
185,188,185,187,2076800,"2021-02-15","TRIN"
187,189,185,188,2128500,"2021-02-16","TRIN"
188,189,181,183,9220500,"2021-02-17","TRIN"
183,187,177,184,7844000,"2021-02-18","TRIN"
185,186,182,184,12633100,"2021-02-19","TRIN"
184,187,182,184,6786400,"2021-02-22","TRIN"
182,188,182,186,3972400,"2021-02-23","TRIN"
187,199,173,175,42742400,"2021-02-24","TRIN"
176,186,175,177,16498600,"2021-02-25","TRIN"
177,179,175,177,2189900,"2021-02-26","TRIN"
177,185,177,182,5731300,"2021-03-01","TRIN"
182,184,179,180,14384800,"2021-03-02","TRIN"
183,185,179,182,7450600,"2021-03-03","TRIN"
182,190,179,183,11643300,"2021-03-04","TRIN"
183,185,180,182,6663200,"2021-03-05","TRIN"
182,183,176,179,8241400,"2021-03-08","TRIN"
180,181,173,173,4913500,"2021-03-09","TRIN"
176,176,170,173,2738400,"2021-03-10","TRIN"
174,176,170,170,5196400,"2021-03-12","TRIN"
170,173,168,172,2325800,"2021-03-15","TRIN"
172,172,169,171,1796500,"2021-03-16","TRIN"
171,175,168,170,11125300,"2021-03-17","TRIN"
172,174,170,171,2528600,"2021-03-18","TRIN"
175,175,171,173,4020600,"2021-03-19","TRIN"
174,175,170,172,5139700,"2021-03-22","TRIN"
172,174,169,171,6311800,"2021-03-23","TRIN"
170,173,167,169,4549100,"2021-03-24","TRIN"
169,172,166,167,5260400,"2021-03-25","TRIN"
167,170,160,169,9858100,"2021-03-26","TRIN"
169,172,166,167,3942000,"2021-03-29","TRIN"
167,170,162,166,3799500,"2021-03-30","TRIN"
166,166,159,160,2259700,"2021-03-31","TRIN"
161,163,157,160,3672000,"2021-04-01","TRIN"
160,162,157,161,1628800,"2021-04-05","TRIN"
161,169,156,169,7099400,"2021-04-06","TRIN"
170,171,167,168,1078400,"2021-04-07","TRIN"
168,178,166,175,5231600,"2021-04-08","TRIN"
170,179,170,177,2288300,"2021-04-09","TRIN"
177,184,176,176,4254100,"2021-04-12","TRIN"
176,176,170,171,2071800,"2021-04-13","TRIN"
172,179,172,177,2093900,"2021-04-14","TRIN"
177,181,172,174,1216800,"2021-04-15","TRIN"
174,176,172,174,1014700,"2021-04-16","TRIN"
175,182,169,180,8727000,"2021-04-19","TRIN"
180,182,176,181,3072300,"2021-04-20","TRIN"
181,183,181,181,1942300,"2021-04-21","TRIN"
181,182,173,174,3772800,"2021-04-22","TRIN"
176,176,172,172,1349500,"2021-04-23","TRIN"
173,176,172,172,1591900,"2021-04-26","TRIN"
172,176,165,170,7726800,"2021-04-27","TRIN"
170,175,167,168,6447600,"2021-04-28","TRIN"
168,168,164,165,2604400,"2021-04-29","TRIN"
165,170,165,166,1292400,"2021-04-30","TRIN"
166,168,164,166,1272000,"2021-05-03","TRIN"
167,167,164,166,835000,"2021-05-04","TRIN"
166,168,165,167,475200,"2021-05-05","TRIN"
167,169,164,167,1526300,"2021-05-06","TRIN"
167,167,163,163,693800,"2021-05-07","TRIN"
165,167,163,163,1654200,"2021-05-10","TRIN"
164,165,161,164,1177400,"2021-05-11","TRIN"
164,165,160,160,2177900,"2021-05-17","TRIN"
160,163,159,161,1297600,"2021-05-18","TRIN"
160,162,153,159,2503400,"2021-05-19","TRIN"
159,159,154,157,1344700,"2021-05-20","TRIN"
157,164,155,158,917100,"2021-05-21","TRIN"
158,160,155,157,1043400,"2021-05-24","TRIN"
157,160,155,156,823400,"2021-05-25","TRIN"
156,158,151,155,3368000,"2021-05-27","TRIN"
156,156,152,153,672200,"2021-05-28","TRIN"
153,157,152,157,1425900,"2021-05-31","TRIN"
157,164,157,162,2543200,"2021-06-02","TRIN"
162,165,159,161,991200,"2021-06-03","TRIN"
161,161,158,158,1447200,"2021-06-04","TRIN"
160,163,156,156,4316500,"2021-06-07","TRIN"
156,159,156,159,1401900,"2021-06-08","TRIN"
159,176,159,175,14987000,"2021-06-09","TRIN"
178,182,164,169,13499800,"2021-06-10","TRIN"
169,170,162,163,2687400,"2021-06-11","TRIN"
163,163,158,162,2733800,"2021-06-14","TRIN"
164,168,162,163,3125900,"2021-06-15","TRIN"
163,168,162,163,1501400,"2021-06-16","TRIN"
163,165,158,162,3077900,"2021-06-17","TRIN"
161,161,155,156,6682600,"2021-06-18","TRIN"
156,156,146,149,5815000,"2021-06-21","TRIN"
147,149,139,144,4067900,"2021-06-22","TRIN"
144,144,139,142,2058800,"2021-06-23","TRIN"
143,144,138,142,1281100,"2021-06-24","TRIN"
142,146,140,140,1344500,"2021-06-25","TRIN"
140,145,139,140,2642000,"2021-06-28","TRIN"
140,140,137,139,1684300,"2021-06-29","TRIN"
139,143,132,139,2422000,"2021-06-30","TRIN"
139,139,132,135,1612300,"2021-07-01","TRIN"
135,139,134,138,1051600,"2021-07-02","TRIN"
138,141,137,137,997000,"2021-07-05","TRIN"
137,141,137,137,703500,"2021-07-06","TRIN"
138,140,133,135,1000600,"2021-07-07","TRIN"
135,137,131,135,2839200,"2021-07-08","TRIN"
140,145,134,136,1242900,"2021-07-09","TRIN"
136,137,135,135,592800,"2021-07-12","TRIN"
135,137,133,134,743700,"2021-07-13","TRIN"
134,135,130,131,1793300,"2021-07-14","TRIN"
131,134,130,130,604100,"2021-07-15","TRIN"
132,139,130,135,1868500,"2021-07-16","TRIN"
131,137,131,135,1151600,"2021-07-19","TRIN"
135,140,134,138,2121100,"2021-07-21","TRIN"
139,172,138,159,19623100,"2021-07-22","TRIN"
163,163,148,148,6364000,"2021-07-23","TRIN"
148,148,138,138,4330600,"2021-07-26","TRIN"
140,140,135,136,1096300,"2021-07-27","TRIN"
136,140,134,136,1052100,"2021-07-28","TRIN"
136,149,135,138,4092500,"2021-07-29","TRIN"
138,159,138,145,8431500,"2021-07-30","TRIN"
147,154,144,146,4195000,"2021-08-02","TRIN"
147,148,143,145,1298100,"2021-08-03","TRIN"
145,145,138,140,2763000,"2021-08-04","TRIN"
140,146,139,144,1307700,"2021-08-05","TRIN"
144,145,135,138,2239400,"2021-08-06","TRIN"
147,159,136,138,5974000,"2021-08-09","TRIN"
138,140,134,134,3105100,"2021-08-10","TRIN"
134,140,133,136,2607600,"2021-08-12","TRIN"
138,138,134,136,1258800,"2021-08-13","TRIN"
137,137,134,134,1387900,"2021-08-16","TRIN"
134,141,132,137,5127200,"2021-08-18","TRIN"
141,183,141,150,66581500,"2021-08-19","TRIN"
152,173,152,168,71304100,"2021-08-20","TRIN"
170,173,157,157,21891300,"2021-08-23","TRIN"
151,159,149,150,7562900,"2021-08-24","TRIN"
152,168,145,161,31046700,"2021-08-25","TRIN"
161,165,154,162,14799400,"2021-08-26","TRIN"
162,173,160,163,26223500,"2021-08-27","TRIN"
162,173,162,169,20363100,"2021-08-30","TRIN"
170,178,169,170,15153600,"2021-08-31","TRIN"
172,195,170,186,67006200,"2021-09-01","TRIN"
187,187,175,177,13059200,"2021-09-02","TRIN"
179,183,165,170,22722000,"2021-09-03","TRIN"
171,179,170,173,9332600,"2021-09-06","TRIN"
173,182,173,182,13274600,"2021-09-07","TRIN"
184,196,175,190,28787200,"2021-09-08","TRIN"
191,193,181,184,13359400,"2021-09-09","TRIN"
185,187,183,185,3918100,"2021-09-10","TRIN"
186,202,184,194,23899700,"2021-09-13","TRIN"
194,220,194,220,32395300,"2021-09-14","TRIN"
224,232,214,222,34072400,"2021-09-15","TRIN"
222,222,208,218,20642300,"2021-09-16","TRIN"
220,224,216,222,8416600,"2021-09-17","TRIN"
222,226,210,216,7439900,"2021-09-20","TRIN"
222,222,204,206,5647500,"2021-09-21","TRIN"
206,214,206,210,2994500,"2021-09-22","TRIN"
214,228,210,228,19057700,"2021-09-23","TRIN"
230,242,222,238,35557900,"2021-09-24","TRIN"
238,242,222,228,10933700,"2021-09-27","TRIN"
232,238,224,234,9904000,"2021-09-28","TRIN"
234,238,222,236,7097600,"2021-09-29","TRIN"
236,242,234,234,7738500,"2021-09-30","TRIN"
234,234,224,224,3757700,"2021-10-01","TRIN"
224,228,212,218,6275100,"2021-10-04","TRIN"
218,230,212,224,3710500,"2021-10-05","TRIN"
224,230,224,224,4785200,"2021-10-06","TRIN"
226,226,220,222,2393800,"2021-10-07","TRIN"
222,222,210,210,4874100,"2021-10-08","TRIN"
214,214,202,202,4024500,"2021-10-11","TRIN"
200,214,195,212,8750900,"2021-10-12","TRIN"
216,216,204,212,3813200,"2021-10-13","TRIN"
212,228,206,228,4541400,"2021-10-14","TRIN"
230,234,220,226,2677100,"2021-10-15","TRIN"
228,236,226,234,4379400,"2021-10-18","TRIN"
236,238,234,234,3934300,"2021-10-19","TRIN"
236,248,234,244,12421500,"2021-10-21","TRIN"
246,250,240,248,5643800,"2021-10-22","TRIN"
248,254,236,246,7251500,"2021-10-25","TRIN"
244,246,242,244,1462600,"2021-10-26","TRIN"
244,244,236,238,2640900,"2021-10-27","TRIN"
238,238,222,222,4518000,"2021-10-28","TRIN"
222,228,210,222,3081100,"2021-10-29","TRIN"
222,228,222,228,775500,"2021-11-01","TRIN"
228,230,222,222,1157400,"2021-11-02","TRIN"
222,236,220,230,3581300,"2021-11-03","TRIN"
232,242,224,242,3077000,"2021-11-04","TRIN"
244,246,226,242,4377100,"2021-11-05","TRIN"
240,252,234,242,13485000,"2021-11-08","TRIN"
240,246,234,242,11654000,"2021-11-09","TRIN"
244,298,238,278,157016700,"2021-11-10","TRIN"
278,282,260,260,21065800,"2021-11-11","TRIN"
260,278,242,262,56481400,"2021-11-12","TRIN"
266,268,254,258,13218300,"2021-11-15","TRIN"
258,264,250,258,15849000,"2021-11-16","TRIN"
260,260,242,252,12475500,"2021-11-17","TRIN"
252,264,248,264,19659000,"2021-11-18","TRIN"
264,286,264,278,48981800,"2021-11-19","TRIN"
278,280,260,262,16330100,"2021-11-22","TRIN"
260,270,260,264,7025000,"2021-11-23","TRIN"
264,264,254,260,6213300,"2021-11-24","TRIN"
260,264,254,258,5738600,"2021-11-25","TRIN"
256,266,256,258,12976900,"2021-11-26","TRIN"
258,262,248,262,9783500,"2021-11-29","TRIN"
262,274,260,272,14770700,"2021-11-30","TRIN"
272,276,266,266,8380100,"2021-12-01","TRIN"
266,266,250,258,6565500,"2021-12-02","TRIN"
258,262,250,254,8844400,"2021-12-03","TRIN"
254,256,242,252,9314200,"2021-12-06","TRIN"
252,264,252,264,11760300,"2021-12-07","TRIN"
264,264,254,262,8938700,"2021-12-08","TRIN"
262,272,256,270,13609300,"2021-12-09","TRIN"
270,274,264,268,7767100,"2021-12-10","TRIN"
268,274,262,268,9623200,"2021-12-13","TRIN"
268,272,262,262,7469900,"2021-12-14","TRIN"
262,270,252,254,10920100,"2021-12-15","TRIN"
256,260,248,254,7661100,"2021-12-16","TRIN"
254,260,244,244,7013800,"2021-12-17","TRIN"
244,250,230,240,8271700,"2021-12-20","TRIN"
238,260,232,260,16019800,"2021-12-21","TRIN"
260,264,246,258,11479900,"2021-12-22","TRIN"
258,260,248,252,9124800,"2021-12-23","TRIN"
250,258,250,250,4429400,"2021-12-24","TRIN"
250,254,240,242,6644600,"2021-12-27","TRIN"
242,254,240,248,13292000,"2021-12-28","TRIN"
248,252,242,246,5099300,"2021-12-29","TRIN"
244,250,242,248,6283300,"2021-12-30","TRIN"
248,258,246,252,7227000,"2022-01-03","TRIN"
252,256,250,254,8314100,"2022-01-04","TRIN"
254,258,252,254,6192800,"2022-01-05","TRIN"
254,256,242,250,6201700,"2022-01-06","TRIN"
250,254,244,252,8421000,"2022-01-07","TRIN"
252,254,248,254,6944900,"2022-01-10","TRIN"
254,254,246,248,7165800,"2022-01-11","TRIN"
248,250,242,244,6258600,"2022-01-12","TRIN"
242,250,240,240,8775100,"2022-01-13","TRIN"
240,246,234,246,14844000,"2022-01-14","TRIN"
246,274,242,270,43120200,"2022-01-17","TRIN"
270,274,258,266,18384300,"2022-01-18","TRIN"
266,270,264,268,16026100,"2022-01-19","TRIN"
268,334,268,310,128855900,"2022-01-20","TRIN"
312,332,310,318,62816600,"2022-01-21","TRIN"
318,328,302,320,45534000,"2022-01-24","TRIN"
320,328,302,304,40821900,"2022-01-25","TRIN"
304,314,284,310,39294800,"2022-01-26","TRIN"
310,358,308,358,71457600,"2022-01-27","TRIN"
360,392,334,342,72199000,"2022-01-28","TRIN"
342,366,324,334,47510400,"2022-01-31","TRIN"
332,360,330,360,40536200,"2022-02-02","TRIN"
362,418,360,408,90255200,"2022-02-03","TRIN"
408,412,384,388,21950600,"2022-02-04","TRIN"
386,392,370,392,13198400,"2022-02-07","TRIN"
394,406,382,400,24200300,"2022-02-08","TRIN"
406,406,390,398,13918500,"2022-02-09","TRIN"
396,406,374,404,28889000,"2022-02-10","TRIN"
404,414,384,402,37295400,"2022-02-11","TRIN"
402,408,396,396,19986700,"2022-02-14","TRIN"
396,402,390,390,20649700,"2022-02-15","TRIN"
390,394,376,392,22443500,"2022-02-16","TRIN"
394,490,390,490,71244200,"2022-02-17","TRIN"
500,610,492,610,90848900,"2022-02-18","TRIN"
650,700,570,620,151770400,"2022-02-21","TRIN"
620,705,595,665,104223500,"2022-02-22","TRIN"
670,685,620,630,87292500,"2022-02-23","TRIN"
630,655,590,590,34798700,"2022-02-24","TRIN"
550,585,550,550,79724000,"2022-02-25","TRIN"
515,560,515,520,48772500,"2022-03-01","TRIN"
525,535,484,484,21475700,"2022-03-02","TRIN"
484,484,452,452,15845200,"2022-03-04","TRIN"
440,488,422,462,33608100,"2022-03-07","TRIN"
468,550,466,490,43392200,"2022-03-08","TRIN"
490,510,456,490,28685800,"2022-03-09","TRIN"
490,510,460,460,8549100,"2022-03-10","TRIN"
456,474,438,454,5557300,"2022-03-11","TRIN"
450,492,448,478,24632600,"2022-03-14","TRIN"
482,490,470,482,27801000,"2022-03-15","TRIN"
490,520,482,510,47511600,"2022-03-16","TRIN"
515,530,476,480,32452900,"2022-03-17","TRIN"
480,486,456,480,24909900,"2022-03-18","TRIN"
482,505,472,484,24368000,"2022-03-21","TRIN"
488,498,460,484,25665200,"2022-03-22","TRIN"
484,488,472,476,19882700,"2022-03-23","TRIN"
476,510,474,496,38175700,"2022-03-24","TRIN"
498,505,476,476,24291000,"2022-03-25","TRIN"
478,505,460,490,36215700,"2022-03-28","TRIN"
490,498,480,480,26867800,"2022-03-29","TRIN"
478,488,468,470,14366100,"2022-03-30","TRIN"
470,482,466,478,18949600,"2022-03-31","TRIN"
478,488,468,470,16113400,"2022-04-01","TRIN"
472,472,438,438,7181900,"2022-04-04","TRIN"
428,436,408,418,19719200,"2022-04-05","TRIN"
418,418,390,390,11987400,"2022-04-06","TRIN"
390,420,388,412,5231400,"2022-04-07","TRIN"
416,424,412,418,8188100,"2022-04-08","TRIN"
420,420,398,412,6367800,"2022-04-11","TRIN"
410,430,404,430,23181600,"2022-04-12","TRIN"
434,440,428,430,15073700,"2022-04-13","TRIN"
434,505,434,472,27922700,"2022-04-14","TRIN"
474,500,472,486,18082300,"2022-04-18","TRIN"
490,490,470,488,6982200,"2022-04-19","TRIN"
488,490,470,474,8821400,"2022-04-20","TRIN"
472,488,452,472,11748500,"2022-04-21","TRIN"
472,480,460,462,11545600,"2022-04-22","TRIN"
462,470,452,468,8849800,"2022-04-25","TRIN"
470,496,438,438,12148500,"2022-04-26","TRIN"
436,458,424,424,14168200,"2022-04-27","TRIN"
424,436,396,414,12354100,"2022-04-28","TRIN"
414,414,394,406,3419100,"2022-05-09","TRIN"
406,406,392,396,6256400,"2022-05-10","TRIN"
396,414,392,400,7116200,"2022-05-11","TRIN"
404,414,392,392,5982700,"2022-05-12","TRIN"
392,426,390,426,9832700,"2022-05-13","TRIN"
428,464,426,456,12141800,"2022-05-17","TRIN"
460,464,440,462,9776000,"2022-05-18","TRIN"
464,464,442,444,4737200,"2022-05-19","TRIN"
444,460,442,458,5285600,"2022-05-20","TRIN"
462,470,448,454,4683000,"2022-05-23","TRIN"
452,464,430,436,5128200,"2022-05-24","TRIN"
436,458,436,450,2266000,"2022-05-25","TRIN"
450,494,438,488,22691500,"2022-05-27","TRIN"
505,585,494,530,43618700,"2022-05-30","TRIN"
540,555,510,545,21324800,"2022-05-31","TRIN"
540,565,510,510,22532300,"2022-06-02","TRIN"
498,520,484,486,17658100,"2022-06-03","TRIN"
486,505,464,496,12881300,"2022-06-06","TRIN"
500,500,474,496,10759800,"2022-06-07","TRIN"
496,500,484,484,8904400,"2022-06-08","TRIN"
484,496,474,488,7074100,"2022-06-09","TRIN"
496,496,454,454,8259400,"2022-06-10","TRIN"
452,452,424,424,2470900,"2022-06-13","TRIN"
420,440,398,418,10587500,"2022-06-14","TRIN"
418,428,412,412,8518700,"2022-06-15","TRIN"
412,476,412,476,21795100,"2022-06-16","TRIN"
478,480,444,468,13272400,"2022-06-17","TRIN"
470,472,446,470,11021000,"2022-06-20","TRIN"
470,474,460,460,7510800,"2022-06-21","TRIN"
460,470,446,460,7636000,"2022-06-22","TRIN"
460,462,438,450,6313000,"2022-06-23","TRIN"
450,456,420,448,8198900,"2022-06-24","TRIN"
448,456,434,444,2930100,"2022-06-27","TRIN"
444,460,436,460,5573000,"2022-06-28","TRIN"
460,462,444,444,5913400,"2022-06-29","TRIN"
444,456,432,432,3514800,"2022-06-30","TRIN"
432,444,402,402,6662300,"2022-07-01","TRIN"
408,410,374,410,14669300,"2022-07-04","TRIN"
412,416,388,410,11228600,"2022-07-05","TRIN"
408,410,394,402,9141400,"2022-07-06","TRIN"
400,406,388,406,9104200,"2022-07-07","TRIN"
406,428,396,420,12418100,"2022-07-08","TRIN"
420,420,404,410,7414900,"2022-07-11","TRIN"
410,412,396,400,9150400,"2022-07-12","TRIN"
400,408,396,396,8547200,"2022-07-13","TRIN"
396,400,384,396,9259100,"2022-07-14","TRIN"
396,404,390,396,9286000,"2022-07-15","TRIN"
396,420,394,398,7868900,"2022-07-18","TRIN"
398,398,390,398,7160500,"2022-07-19","TRIN"
398,402,390,396,7610400,"2022-07-20","TRIN"
396,400,388,388,9698400,"2022-07-21","TRIN"
388,396,382,382,8213200,"2022-07-22","TRIN"
382,394,358,372,15733400,"2022-07-25","TRIN"
376,376,356,356,9852300,"2022-07-26","TRIN"
364,376,356,376,12182800,"2022-07-27","TRIN"
380,382,372,372,10594000,"2022-07-28","TRIN"
372,378,372,372,7447900,"2022-07-29","TRIN"
372,378,358,370,10417000,"2022-08-01","TRIN"
370,372,362,364,9235500,"2022-08-02","TRIN"
364,378,364,370,11495000,"2022-08-03","TRIN"
372,380,370,374,10640800,"2022-08-04","TRIN"
378,378,360,360,9810200,"2022-08-05","TRIN"
368,368,338,338,12701200,"2022-08-08","TRIN"
336,342,316,320,14655000,"2022-08-09","TRIN"
320,340,314,320,17365200,"2022-08-10","TRIN"
320,326,298,320,14635900,"2022-08-11","TRIN"
322,338,314,326,12828100,"2022-08-12","TRIN"
330,348,318,340,13570600,"2022-08-15","TRIN"
344,348,322,322,13460600,"2022-08-16","TRIN"
322,344,310,334,13726200,"2022-08-18","TRIN"
336,348,320,328,11754800,"2022-08-19","TRIN"
332,348,324,340,11021300,"2022-08-22","TRIN"
344,356,326,328,13795100,"2022-08-23","TRIN"
328,344,322,332,13895200,"2022-08-24","TRIN"
332,344,330,334,11511800,"2022-08-25","TRIN"
336,346,332,334,10869700,"2022-08-26","TRIN"
332,334,314,316,14282200,"2022-08-29","TRIN"
316,326,312,322,11299900,"2022-08-30","TRIN"
328,332,322,322,12328700,"2022-08-31","TRIN"
326,342,322,340,14213800,"2022-09-01","TRIN"
342,348,334,334,11767900,"2022-09-02","TRIN"
334,342,324,336,10591700,"2022-09-05","TRIN"
336,358,336,344,13268000,"2022-09-06","TRIN"
348,356,344,350,10635200,"2022-09-07","TRIN"
352,354,342,346,9919200,"2022-09-08","TRIN"
346,352,330,332,11578400,"2022-09-09","TRIN"
332,348,322,334,12020700,"2022-09-12","TRIN"
336,362,334,362,18093600,"2022-09-13","TRIN"
364,364,350,352,12711400,"2022-09-14","TRIN"
354,360,350,352,10349100,"2022-09-15","TRIN"
352,354,330,330,12506100,"2022-09-16","TRIN"
332,352,322,352,14591400,"2022-09-19","TRIN"
354,360,338,338,11533000,"2022-09-20","TRIN"
340,350,332,332,10935200,"2022-09-21","TRIN"
334,346,332,332,10354500,"2022-09-22","TRIN"
332,340,330,330,10275500,"2022-09-23","TRIN"
330,330,322,328,11510800,"2022-09-26","TRIN"
328,338,328,328,6269200,"2022-09-27","TRIN"
328,328,318,320,9344700,"2022-09-28","TRIN"
320,322,306,306,9460700,"2022-09-29","TRIN"
304,314,288,304,7735600,"2022-09-30","TRIN"
306,308,292,292,8039400,"2022-10-03","TRIN"
292,298,288,292,8913300,"2022-10-04","TRIN"
294,306,288,298,8573900,"2022-10-05","TRIN"
298,304,290,292,8369400,"2022-10-06","TRIN"
298,298,280,290,8045000,"2022-10-07","TRIN"
290,290,274,276,9105100,"2022-10-10","TRIN"
276,300,272,284,9325600,"2022-10-11","TRIN"
284,298,284,294,8053500,"2022-10-12","TRIN"
294,294,274,282,8385000,"2022-10-13","TRIN"
284,286,272,272,7921400,"2022-10-14","TRIN"
272,274,254,254,5674000,"2022-10-17","TRIN"
256,262,248,248,6995000,"2022-10-18","TRIN"
248,310,248,290,12060700,"2022-10-19","TRIN"
292,308,286,294,11465000,"2022-10-20","TRIN"
296,300,280,282,9517100,"2022-10-21","TRIN"
282,288,274,278,8573800,"2022-10-24","TRIN"
280,286,270,278,8503600,"2022-10-25","TRIN"
278,296,274,282,10248600,"2022-10-26","TRIN"
286,290,270,274,8878100,"2022-10-27","TRIN"
276,280,270,272,8794000,"2022-10-28","TRIN"
274,294,270,290,9778900,"2022-10-31","TRIN"
294,300,284,286,9400300,"2022-11-01","TRIN"
288,294,268,268,9134000,"2022-11-02","TRIN"
268,284,266,272,8694600,"2022-11-03","TRIN"
274,288,272,274,8802600,"2022-11-04","TRIN"
278,290,274,282,8638900,"2022-11-07","TRIN"
288,290,272,272,3588200,"2022-11-08","TRIN"
272,286,272,276,638600,"2022-11-09","TRIN"
276,284,266,266,993400,"2022-11-10","TRIN"
270,278,258,266,1005800,"2022-11-11","TRIN"
266,272,262,262,823100,"2022-11-14","TRIN"
262,266,258,258,1319000,"2022-11-15","TRIN"
258,268,250,260,1015100,"2022-11-16","TRIN"
258,262,254,254,736000,"2022-11-17","TRIN"
256,260,250,250,1223400,"2022-11-18","TRIN"
250,258,248,248,1076400,"2022-11-21","TRIN"
248,254,248,250,1697700,"2022-11-22","TRIN"
250,250,238,240,1334700,"2022-11-23","TRIN"
240,250,240,244,793900,"2022-11-24","TRIN"
244,250,240,240,564000,"2022-11-25","TRIN"
244,254,240,246,1065900,"2022-11-28","TRIN"
246,254,238,238,843600,"2022-11-29","TRIN"
240,292,238,292,3900900,"2022-11-30","TRIN"
294,324,272,308,29049600,"2022-12-01","TRIN"
308,322,300,312,13582400,"2022-12-02","TRIN"
312,342,306,340,28283500,"2022-12-05","TRIN"
342,350,324,324,11966400,"2022-12-06","TRIN"
342,342,306,314,12023000,"2022-12-07","TRIN"
310,322,294,320,11607100,"2022-12-08","TRIN"
320,336,312,326,10422700,"2022-12-09","TRIN"
324,334,310,322,10902000,"2022-12-12","TRIN"
322,326,304,312,10741900,"2022-12-13","TRIN"
312,322,302,312,8960200,"2022-12-14","TRIN"
312,316,302,304,7070800,"2022-12-15","TRIN"
304,304,292,294,8400900,"2022-12-16","TRIN"
294,296,274,274,9646100,"2022-12-19","TRIN"
274,342,268,334,62474500,"2022-12-20","TRIN"
336,362,332,354,78643100,"2022-12-21","TRIN"
356,356,330,330,23599900,"2022-12-22","TRIN"
324,350,312,330,39019800,"2022-12-23","TRIN"
334,342,310,312,25341800,"2022-12-26","TRIN"
310,322,292,292,15321500,"2022-12-27","TRIN"
292,312,282,308,27862300,"2022-12-28","TRIN"
310,330,298,298,38102300,"2022-12-29","TRIN"
298,308,292,300,30851800,"2022-12-30","TRIN"
306,314,304,308,16205400,"2023-01-02","TRIN"
308,326,304,312,38521600,"2023-01-03","TRIN"
312,316,306,306,18291100,"2023-01-04","TRIN"
306,306,286,286,9546200,"2023-01-05","TRIN"
276,300,276,288,19031700,"2023-01-06","TRIN"
278,290,278,284,12676600,"2023-01-09","TRIN"
288,288,266,266,9639800,"2023-01-10","TRIN"
266,266,248,252,6866300,"2023-01-11","TRIN"
236,298,236,282,27950800,"2023-01-12","TRIN"
282,282,264,264,3891800,"2023-01-13","TRIN"
264,268,250,266,7835800,"2023-01-16","TRIN"
266,272,258,260,6972100,"2023-01-17","TRIN"
262,274,256,260,10175900,"2023-01-18","TRIN"
260,268,254,260,8046300,"2023-01-19","TRIN"
260,270,254,262,12063900,"2023-01-20","TRIN"
262,268,252,260,8151000,"2023-01-24","TRIN"
260,262,252,262,8821400,"2023-01-25","TRIN"
262,266,256,266,10466700,"2023-01-26","TRIN"
266,268,260,266,9685700,"2023-01-27","TRIN"
266,266,258,260,8046100,"2023-01-30","TRIN"
260,262,250,258,10371800,"2023-01-31","TRIN"
256,262,252,260,11278100,"2023-02-01","TRIN"
260,266,252,264,14335500,"2023-02-02","TRIN"
262,264,258,264,10000400,"2023-02-03","TRIN"
264,280,254,254,11056500,"2023-02-06","TRIN"
254,260,254,258,4771000,"2023-02-07","TRIN"
258,258,252,252,8840400,"2023-02-08","TRIN"
252,256,244,256,9747400,"2023-02-09","TRIN"
256,256,248,252,5339800,"2023-02-10","TRIN"
252,256,246,256,8331700,"2023-02-13","TRIN"
254,256,250,256,9801400,"2023-02-14","TRIN"
254,258,250,258,10999300,"2023-02-15","TRIN"
258,258,250,254,10436700,"2023-02-16","TRIN"
254,254,250,252,4284000,"2023-02-17","TRIN"
250,256,248,250,9838200,"2023-02-20","TRIN"
250,254,240,240,6603300,"2023-02-21","TRIN"
240,254,238,252,17757600,"2023-02-22","TRIN"
252,256,246,256,12060400,"2023-02-23","TRIN"
256,256,248,248,6624500,"2023-02-24","TRIN"
248,250,242,246,11802500,"2023-02-27","TRIN"
244,248,240,244,10848500,"2023-02-28","TRIN"
244,246,240,246,9864300,"2023-03-01","TRIN"
244,246,240,240,5925300,"2023-03-02","TRIN"
240,244,236,240,6425900,"2023-03-03","TRIN"
240,240,230,232,5799900,"2023-03-06","TRIN"
230,232,224,226,9368000,"2023-03-07","TRIN"
226,228,216,222,8473500,"2023-03-08","TRIN"
220,226,220,222,6350000,"2023-03-09","TRIN"
222,222,216,220,5699500,"2023-03-10","TRIN"
216,218,212,216,13096900,"2023-03-13","TRIN"
212,218,210,214,9635600,"2023-03-14","TRIN"
218,266,216,266,56510400,"2023-03-15","TRIN"
266,314,260,286,112725800,"2023-03-16","TRIN"
286,288,266,266,7259200,"2023-03-17","TRIN"
254,262,248,248,5075200,"2023-03-20","TRIN"
242,252,232,248,31851600,"2023-03-21","TRIN"
248,250,236,238,16365200,"2023-03-24","TRIN"
234,244,222,222,9333400,"2023-03-27","TRIN"
222,266,214,252,79545700,"2023-03-28","TRIN"
252,256,236,236,21113800,"2023-03-29","TRIN"
240,240,230,238,14737400,"2023-03-30","TRIN"
250,282,240,270,88001000,"2023-03-31","TRIN"
280,280,254,258,22403900,"2023-04-03","TRIN"
258,264,240,256,27015500,"2023-04-04","TRIN"
258,268,256,258,33625700,"2023-04-05","TRIN"
260,260,244,256,16703000,"2023-04-06","TRIN"
254,260,248,248,13587500,"2023-04-10","TRIN"
248,254,238,244,10750000,"2023-04-11","TRIN"
240,258,240,248,29164500,"2023-04-12","TRIN"
250,250,232,240,11579200,"2023-04-13","TRIN"
240,242,234,238,10821500,"2023-04-14","TRIN"
238,240,232,232,6575600,"2023-04-17","TRIN"
232,234,224,232,7112200,"2023-04-18","TRIN"
230,244,228,244,10344800,"2023-04-26","TRIN"
244,250,236,240,12050400,"2023-04-27","TRIN"
240,242,234,238,5420600,"2023-04-28","TRIN"
234,250,228,240,15014500,"2023-05-02","TRIN"
240,254,240,252,21634200,"2023-05-03","TRIN"
254,254,238,244,13789300,"2023-05-04","TRIN"
228,244,228,240,11835100,"2023-05-05","TRIN"
240,242,234,238,10726200,"2023-05-08","TRIN"
238,240,234,240,11470500,"2023-05-09","TRIN"
240,240,230,240,11762700,"2023-05-10","TRIN"
238,240,230,236,11919800,"2023-05-11","TRIN"
234,236,230,234,10219200,"2023-05-12","TRIN"
232,236,228,232,11119700,"2023-05-15","TRIN"
232,234,226,228,10099700,"2023-05-16","TRIN"
228,228,216,220,13668100,"2023-05-17","TRIN"
220,220,210,214,13962600,"2023-05-19","TRIN"
212,216,202,202,13698200,"2023-05-22","TRIN"
202,212,199,210,15164900,"2023-05-23","TRIN"
210,212,202,208,12358000,"2023-05-24","TRIN"
208,210,204,210,14575000,"2023-05-25","TRIN"
210,242,206,228,30781500,"2023-05-26","TRIN"
232,232,214,220,16865500,"2023-05-29","TRIN"
220,222,212,218,14269600,"2023-05-30","TRIN"
220,220,204,204,14432300,"2023-05-31","TRIN"
204,210,179,206,20582300,"2023-06-05","TRIN"
206,212,195,195,13692700,"2023-06-06","TRIN"
195,196,187,192,13439100,"2023-06-07","TRIN"
192,194,184,192,12811200,"2023-06-08","TRIN"
191,192,188,190,6687200,"2023-06-09","TRIN"
190,202,186,197,8269700,"2023-06-12","TRIN"
197,202,190,196,7380600,"2023-06-13","TRIN"
196,200,192,195,7084700,"2023-06-14","TRIN"
192,195,189,195,6241100,"2023-06-15","TRIN"
195,197,190,192,7633200,"2023-06-16","TRIN"
196,204,192,202,9235200,"2023-06-19","TRIN"
202,214,196,202,11682200,"2023-06-20","TRIN"
202,204,195,198,7672100,"2023-06-21","TRIN"
198,198,192,197,7383900,"2023-06-22","TRIN"
197,204,194,199,7913000,"2023-06-23","TRIN"
199,202,194,194,7394800,"2023-06-26","TRIN"
194,202,193,195,7174400,"2023-06-27","TRIN"
195,198,191,194,6802500,"2023-07-03","TRIN"
189,195,189,192,6527500,"2023-07-04","TRIN"
192,208,191,199,7798000,"2023-07-05","TRIN"
199,200,194,197,7144000,"2023-07-06","TRIN"
197,197,193,197,5974400,"2023-07-07","TRIN"
197,208,197,202,8378900,"2023-07-10","TRIN"
202,208,202,204,5399000,"2023-07-11","TRIN"
204,216,202,212,8133000,"2023-07-12","TRIN"
214,226,200,204,8014900,"2023-07-13","TRIN"
204,210,200,208,4956400,"2023-07-14","TRIN"
208,212,204,204,3668500,"2023-07-17","TRIN"
204,208,200,202,2790500,"2023-07-18","TRIN"
204,210,202,206,1691200,"2023-07-20","TRIN"
208,214,208,208,2128800,"2023-07-21","TRIN"
210,216,208,212,2150500,"2023-07-24","TRIN"
214,216,206,208,1999800,"2023-07-25","TRIN"
208,208,204,204,803900,"2023-07-26","TRIN"
204,206,202,202,995100,"2023-07-27","TRIN"
202,204,200,200,611500,"2023-07-28","TRIN"
202,202,193,195,2620800,"2023-07-31","TRIN"
195,197,194,195,665100,"2023-08-01","TRIN"
196,196,193,193,676900,"2023-08-02","TRIN"
195,197,190,192,1247000,"2023-08-03","TRIN"
193,194,177,181,1818500,"2023-08-04","TRIN"
183,186,180,183,1125600,"2023-08-07","TRIN"
183,184,181,182,374200,"2023-08-08","TRIN"
182,182,158,161,5737500,"2023-08-09","TRIN"
160,161,156,159,1354200,"2023-08-10","TRIN"
159,165,158,160,746400,"2023-08-11","TRIN"
158,163,151,154,2666400,"2023-08-14","TRIN"
158,200,158,185,9505300,"2023-08-15","TRIN"
187,190,167,179,3725800,"2023-08-16","TRIN"
178,180,171,172,718900,"2023-08-18","TRIN"
172,180,164,172,1226800,"2023-08-21","TRIN"
169,173,163,167,1113500,"2023-08-22","TRIN"
167,170,162,167,591200,"2023-08-23","TRIN"
167,171,167,169,347500,"2023-08-24","TRIN"
169,178,166,167,272500,"2023-08-25","TRIN"
167,172,167,169,198600,"2023-08-28","TRIN"
171,171,164,166,300300,"2023-08-29","TRIN"
166,169,164,166,449100,"2023-08-30","TRIN"
169,169,165,166,369700,"2023-08-31","TRIN"
166,169,166,167,83300,"2023-09-01","TRIN"
167,171,167,168,166100,"2023-09-04","TRIN"
168,172,168,168,252800,"2023-09-05","TRIN"
168,172,168,168,124400,"2023-09-06","TRIN"
168,168,165,168,222600,"2023-09-07","TRIN"
168,168,166,168,107500,"2023-09-08","TRIN"
168,168,166,167,406400,"2023-09-11","TRIN"
169,172,167,168,232600,"2023-09-12","TRIN"
168,171,167,168,328300,"2023-09-13","TRIN"
169,169,164,165,578400,"2023-09-14","TRIN"
165,165,161,163,706500,"2023-09-15","TRIN"
164,170,155,161,154900,"2023-09-18","TRIN"
161,169,158,161,566700,"2023-09-19","TRIN"
161,161,155,158,347500,"2023-09-20","TRIN"
158,162,155,159,465300,"2023-09-21","TRIN"
159,159,150,152,1180400,"2023-09-22","TRIN"
154,159,153,155,748700,"2023-09-25","TRIN"
159,162,153,157,280600,"2023-09-26","TRIN"
157,161,155,158,359900,"2023-09-27","TRIN"
157,157,154,156,77000,"2023-09-29","TRIN"
157,157,151,155,387400,"2023-10-02","TRIN"
157,157,151,153,184500,"2023-10-03","TRIN"
152,153,150,150,239100,"2023-10-04","TRIN"
150,152,143,144,805000,"2023-10-05","TRIN"
150,150,141,141,280600,"2023-10-06","TRIN"
141,142,131,136,532400,"2023-10-09","TRIN"
140,144,136,137,537200,"2023-10-10","TRIN"
137,142,137,138,262200,"2023-10-11","TRIN"
144,145,139,139,149000,"2023-10-12","TRIN"
139,145,135,138,612100,"2023-10-13","TRIN"
140,143,129,133,1018000,"2023-10-16","TRIN"
129,137,128,132,753600,"2023-10-17","TRIN"
131,135,127,127,890500,"2023-10-18","TRIN"
134,134,126,126,703800,"2023-10-19","TRIN"
130,130,123,127,608200,"2023-10-20","TRIN"
133,133,125,125,379500,"2023-10-23","TRIN"
130,130,123,128,448000,"2023-10-24","TRIN"
129,143,125,129,2057100,"2023-10-25","TRIN"
129,133,125,128,668600,"2023-10-26","TRIN"
128,132,124,124,469200,"2023-10-27","TRIN"
129,129,123,123,417300,"2023-10-30","TRIN"
124,130,121,122,575400,"2023-10-31","TRIN"
128,128,118,119,897300,"2023-11-01","TRIN"
119,124,117,120,483000,"2023-11-02","TRIN"
120,123,119,120,223800,"2023-11-03","TRIN"
123,131,121,122,485600,"2023-11-06","TRIN"
126,126,120,122,266700,"2023-11-07","TRIN"
122,124,120,120,484900,"2023-11-08","TRIN"
120,124,119,120,420300,"2023-11-09","TRIN"
120,121,117,118,225000,"2023-11-10","TRIN"
117,124,111,113,878600,"2023-11-13","TRIN"
113,115,111,111,336700,"2023-11-14","TRIN"
112,114,110,112,562600,"2023-11-15","TRIN"
118,119,111,111,311200,"2023-11-16","TRIN"
113,149,113,149,18115500,"2023-11-17","TRIN"
165,200,161,200,87528300,"2023-11-20","TRIN"
216,252,160,162,129912700,"2023-11-21","TRIN"
162,218,160,218,69307500,"2023-11-22","TRIN"
238,244,191,197,34665400,"2023-11-23","TRIN"
197,200,173,178,10515700,"2023-11-24","TRIN"
180,185,171,176,6163800,"2023-11-27","TRIN"
175,216,172,200,63397700,"2023-11-28","TRIN"
200,208,181,188,16197000,"2023-11-29","TRIN"
189,196,182,185,6978500,"2023-11-30","TRIN"
185,188,167,175,9369400,"2023-12-01","TRIN"
175,177,165,169,5487400,"2023-12-04","TRIN"
160,176,160,171,2452900,"2023-12-05","TRIN"
169,204,169,186,53740900,"2023-12-06","TRIN"
187,188,165,172,9843700,"2023-12-07","TRIN"
171,173,167,171,3709600,"2023-12-08","TRIN"
172,172,160,162,3338200,"2023-12-11","TRIN"
162,162,150,150,3770100,"2023-12-12","TRIN"
155,170,150,161,5479800,"2023-12-13","TRIN"
161,162,155,157,1170100,"2023-12-14","TRIN"
158,187,157,160,31345700,"2023-12-15","TRIN"
161,164,153,155,5870700,"2023-12-18","TRIN"
155,158,142,155,4099800,"2023-12-19","TRIN"
155,157,152,152,1465000,"2023-12-20","TRIN"
152,155,146,147,1905300,"2023-12-21","TRIN"
148,153,145,147,1185900,"2023-12-22","TRIN"
148,150,142,148,2111900,"2023-12-27","TRIN"
148,152,145,147,1456200,"2023-12-28","TRIN"
148,198,145,175,192737600,"2023-12-29","TRIN"
177,182,162,169,21823200,"2024-01-02","TRIN"
169,186,165,170,39022300,"2024-01-03","TRIN"
172,173,163,167,7471200,"2024-01-04","TRIN"
168,168,163,164,3142700,"2024-01-05","TRIN"
164,177,158,158,31090100,"2024-01-08","TRIN"
158,163,156,162,3857600,"2024-01-09","TRIN"
162,164,159,160,2173800,"2024-01-10","TRIN"
160,162,159,161,1922300,"2024-01-11","TRIN"
161,162,156,156,1927900,"2024-01-12","TRIN"
159,159,151,154,2862300,"2024-01-15","TRIN"
155,158,154,156,1300800,"2024-01-16","TRIN"
156,158,153,154,1818700,"2024-01-17","TRIN"
154,167,154,158,12111500,"2024-01-18","TRIN"
159,160,155,155,2297300,"2024-01-19","TRIN"
155,157,150,152,2524000,"2024-01-22","TRIN"
152,155,149,152,2467000,"2024-01-23","TRIN"
148,152,148,150,2120300,"2024-01-24","TRIN"
150,153,147,148,1988800,"2024-01-25","TRIN"
149,167,143,151,21879200,"2024-01-26","TRIN"
149,152,145,151,1948900,"2024-01-29","TRIN"
152,163,148,150,10655300,"2024-01-30","TRIN"
152,152,148,150,1823300,"2024-01-31","TRIN"
151,151,145,147,1179600,"2024-02-01","TRIN"
147,149,145,145,725300,"2024-02-02","TRIN"
145,148,143,145,675700,"2024-02-05","TRIN"
146,147,142,144,783200,"2024-02-06","TRIN"
145,145,138,139,2265100,"2024-02-07","TRIN"
141,142,138,141,590700,"2024-02-12","TRIN"
140,141,136,136,971600,"2024-02-13","TRIN"
136,141,136,139,616800,"2024-02-15","TRIN"
140,140,137,138,285300,"2024-02-16","TRIN"
138,150,138,138,5370500,"2024-02-19","TRIN"
138,143,136,138,1076300,"2024-02-20","TRIN"
139,140,132,136,1952000,"2024-02-21","TRIN"
136,138,135,136,453200,"2024-02-22","TRIN"
136,138,135,136,368300,"2024-02-23","TRIN"
136,140,135,139,997900,"2024-02-26","TRIN"
139,139,135,137,414200,"2024-02-27","TRIN"
137,139,136,137,347100,"2024-02-28","TRIN"
136,139,134,138,763100,"2024-02-29","TRIN"
138,138,135,137,1695800,"2024-03-01","TRIN"
138,140,135,136,1156500,"2024-03-04","TRIN"
136,138,135,136,1020400,"2024-03-05","TRIN"
136,156,132,133,23086200,"2024-03-06","TRIN"
133,135,131,131,1514800,"2024-03-07","TRIN"
132,135,131,133,827000,"2024-03-08","TRIN"
133,135,130,130,900200,"2024-03-13","TRIN"
130,133,130,131,509500,"2024-03-14","TRIN"
131,133,130,131,571000,"2024-03-15","TRIN"
128,133,126,128,1063400,"2024-03-18","TRIN"
131,131,128,129,245300,"2024-03-19","TRIN"
130,130,128,129,219300,"2024-03-20","TRIN"
129,130,127,130,289600,"2024-03-21","TRIN"
130,131,127,131,289700,"2024-03-22","TRIN"
135,135,130,132,544600,"2024-03-25","TRIN"
142,142,131,135,3506300,"2024-03-26","TRIN"
137,137,129,129,1888500,"2024-03-27","TRIN"
129,130,128,130,472500,"2024-03-28","TRIN"
128,130,123,125,1242500,"2024-04-01","TRIN"
125,133,122,123,678100,"2024-04-02","TRIN"
123,124,122,123,524100,"2024-04-03","TRIN"
123,125,117,123,1494900,"2024-04-04","TRIN"
120,122,118,119,513800,"2024-04-05","TRIN"
119,124,119,123,1746600,"2024-04-16","TRIN"
123,125,119,124,373500,"2024-04-17","TRIN"
125,125,121,123,591000,"2024-04-18","TRIN"
123,125,121,123,528000,"2024-04-19","TRIN"
123,125,112,122,679200,"2024-04-22","TRIN"
121,124,121,123,175900,"2024-04-23","TRIN"
124,125,120,123,199300,"2024-04-24","TRIN"
121,125,121,123,141100,"2024-04-25","TRIN"
123,123,119,122,119800,"2024-04-26","TRIN"
122,124,110,121,556200,"2024-04-29","TRIN"
124,124,117,121,264700,"2024-04-30","TRIN"
121,121,116,118,388500,"2024-05-02","TRIN"
121,121,117,121,146000,"2024-05-03","TRIN"
121,121,107,119,1524000,"2024-05-06","TRIN"
119,120,114,115,277300,"2024-05-07","TRIN"
117,117,112,115,377400,"2024-05-08","TRIN"
115,118,112,117,231300,"2024-05-13","TRIN"
114,118,113,115,158000,"2024-05-14","TRIN"
125,125,113,115,312500,"2024-05-15","TRIN"
118,118,114,116,334300,"2024-05-16","TRIN"
114,117,111,116,417500,"2024-05-17","TRIN"
114,115,111,114,417600,"2024-05-20","TRIN"
114,114,111,113,360200,"2024-05-21","TRIN"
113,114,110,113,906800,"2024-05-22","TRIN"
112,112,109,112,1227700,"2024-05-27","TRIN"
110,113,110,113,613600,"2024-05-28","TRIN"
107,113,107,112,230500,"2024-05-29","TRIN"
105,115,105,114,608000,"2024-05-30","TRIN"
113,115,110,113,267500,"2024-05-31","TRIN"
107,113,107,113,263200,"2024-06-03","TRIN"
113,114,111,114,1013800,"2024-06-04","TRIN"
108,116,108,112,1750200,"2024-06-05","TRIN"
114,126,110,110,18246900,"2024-06-06","TRIN"
111,115,106,111,2065200,"2024-06-07","TRIN"
110,111,107,109,1627500,"2024-06-10","TRIN"
109,110,107,108,271200,"2024-06-11","TRIN"
108,109,105,107,2992600,"2024-06-12","TRIN"
107,107,106,107,403200,"2024-06-13","TRIN"
110,110,106,107,806400,"2024-06-14","TRIN"
107,107,105,106,385700,"2024-06-19","TRIN"
105,110,105,106,442900,"2024-06-20","TRIN"
109,110,105,106,440000,"2024-06-21","TRIN"
106,108,106,108,207200,"2024-06-24","TRIN"
100,109,100,108,359000,"2024-06-25","TRIN"
100,110,100,108,108900,"2024-06-26","TRIN"
115,115,107,111,2146300,"2024-06-27","TRIN"
122,137,109,111,44701900,"2024-06-28","TRIN"
112,112,105,107,3898000,"2024-07-01","TRIN"
109,113,107,109,3428800,"2024-07-02","TRIN"
111,112,110,111,585600,"2024-07-03","TRIN"
111,117,111,114,2168900,"2024-07-04","TRIN"
115,116,112,114,866400,"2024-07-05","TRIN"
114,115,112,114,672300,"2024-07-08","TRIN"
113,115,113,114,222700,"2024-07-09","TRIN"
113,114,111,112,834800,"2024-07-10","TRIN"
113,114,110,112,716300,"2024-07-11","TRIN"
112,115,112,113,427700,"2024-07-12","TRIN"
113,115,111,113,1015300,"2024-07-15","TRIN"
113,115,110,113,1256500,"2024-07-16","TRIN"
114,114,111,111,286000,"2024-07-17","TRIN"
111,113,111,113,376100,"2024-07-18","TRIN"
111,113,111,113,219300,"2024-07-19","TRIN"
112,113,110,111,803900,"2024-07-22","TRIN"
111,112,109,111,697900,"2024-07-23","TRIN"
111,113,110,113,877200,"2024-07-24","TRIN"
113,113,107,109,744000,"2024-07-25","TRIN"
109,112,108,111,689000,"2024-07-26","TRIN"
111,111,108,110,392000,"2024-07-29","TRIN"
110,111,109,111,300600,"2024-07-30","TRIN"
110,112,109,111,265600,"2024-07-31","TRIN"
111,111,109,110,253500,"2024-08-01","TRIN"
111,120,108,112,7602100,"2024-08-02","TRIN"
112,112,105,110,1119100,"2024-08-05","TRIN"
110,110,107,107,3e+05,"2024-08-06","TRIN"
108,110,107,110,344100,"2024-08-07","TRIN"
110,110,108,109,354600,"2024-08-08","TRIN"
110,111,109,110,447700,"2024-08-09","TRIN"
110,111,109,110,277500,"2024-08-12","TRIN"
110,111,107,110,1004900,"2024-08-13","TRIN"
110,116,109,112,2394700,"2024-08-14","TRIN"
112,113,109,112,467200,"2024-08-15","TRIN"
111,112,109,109,714600,"2024-08-16","TRIN"
111,112,109,110,547200,"2024-08-19","TRIN"
112,112,106,110,3540000,"2024-08-20","TRIN"
110,111,109,111,444400,"2024-08-21","TRIN"
112,129,111,112,15384700,"2024-08-22","TRIN"
113,116,110,111,1397300,"2024-08-23","TRIN"
112,120,112,116,2920900,"2024-08-26","TRIN"
116,125,116,122,7774900,"2024-08-27","TRIN"
125,130,118,119,7313300,"2024-08-28","TRIN"
121,122,115,117,1646700,"2024-08-29","TRIN"
120,129,116,118,1484900,"2024-08-30","TRIN"
119,122,118,119,1090300,"2024-09-02","TRIN"
119,124,118,119,841500,"2024-09-03","TRIN"
119,124,117,121,1126900,"2024-09-04","TRIN"
121,131,120,128,12077000,"2024-09-05","TRIN"
128,148,127,141,13630600,"2024-09-06","TRIN"
142,144,134,139,6179800,"2024-09-09","TRIN"
139,139,131,133,2189300,"2024-09-10","TRIN"
133,135,129,129,1027800,"2024-09-11","TRIN"
131,150,129,140,13321900,"2024-09-12","TRIN"
141,143,134,135,2258700,"2024-09-13","TRIN"
135,135,129,131,2647700,"2024-09-17","TRIN"
132,143,130,139,5735700,"2024-09-18","TRIN"
139,147,129,130,9484300,"2024-09-19","TRIN"
131,134,122,125,3042200,"2024-09-20","TRIN"
128,128,125,125,954900,"2024-09-23","TRIN"
125,128,124,124,1477200,"2024-09-24","TRIN"
124,128,124,124,756400,"2024-09-25","TRIN"
125,134,124,127,2236600,"2024-09-26","TRIN"
127,127,123,125,725100,"2024-09-27","TRIN"
126,127,123,124,281700,"2024-09-30","TRIN"
124,135,123,126,2807800,"2024-10-01","TRIN"
126,127,121,122,1637500,"2024-10-02","TRIN"
124,124,121,122,242700,"2024-10-03","TRIN"
124,124,119,122,289700,"2024-10-04","TRIN"
122,124,120,120,288100,"2024-10-07","TRIN"
122,123,120,122,160600,"2024-10-08","TRIN"
123,127,122,124,972100,"2024-10-09","TRIN"
124,126,121,122,665200,"2024-10-10","TRIN"
123,129,122,123,1684900,"2024-10-11","TRIN"
123,126,123,124,1065400,"2024-10-14","TRIN"
124,124,122,122,609000,"2024-10-15","TRIN"
122,125,121,122,590400,"2024-10-16","TRIN"
123,125,123,124,1322000,"2024-10-17","TRIN"
125,125,122,124,327600,"2024-10-18","TRIN"
126,132,125,130,3089000,"2024-10-21","TRIN"
130,133,128,129,1767800,"2024-10-22","TRIN"
129,132,128,130,1877000,"2024-10-23","TRIN"
129,136,125,128,3549500,"2024-10-24","TRIN"
129,131,127,128,534200,"2024-10-25","TRIN"
127,133,127,131,1972800,"2024-10-28","TRIN"
132,136,132,135,2197600,"2024-10-29","TRIN"
136,136,133,133,948100,"2024-10-30","TRIN"
133,135,131,132,403800,"2024-10-31","TRIN"
132,135,129,130,1166500,"2024-11-01","TRIN"