"Open","High","Low","Close","Volume","Date","Emiten"
430,430,430,430,321400,"2018-05-24","TRUK"
525,535,525,535,2797400,"2018-05-25","TRUK"
650,665,645,665,32273100,"2018-05-28","TRUK"
665,665,665,665,0,"2018-05-29","TRUK"
670,770,630,740,36971900,"2018-05-30","TRUK"
740,745,600,610,36326400,"2018-05-31","TRUK"
610,610,610,610,0,"2018-06-01","TRUK"
615,645,600,635,27288600,"2018-06-04","TRUK"
635,660,605,610,22803500,"2018-06-05","TRUK"
610,630,590,595,10985800,"2018-06-06","TRUK"
595,635,550,565,13309500,"2018-06-07","TRUK"
565,575,525,530,4587100,"2018-06-08","TRUK"
530,530,530,530,0,"2018-06-11","TRUK"
530,530,530,530,0,"2018-06-12","TRUK"
530,530,530,530,0,"2018-06-13","TRUK"
530,530,530,530,0,"2018-06-14","TRUK"
530,530,530,530,0,"2018-06-15","TRUK"
530,530,530,530,0,"2018-06-18","TRUK"
530,530,530,530,0,"2018-06-19","TRUK"
530,530,505,505,2199600,"2018-06-20","TRUK"
505,580,500,525,11655700,"2018-06-21","TRUK"
525,530,505,510,3582600,"2018-06-22","TRUK"
515,515,498,505,2735300,"2018-06-25","TRUK"
505,515,490,510,5290800,"2018-06-26","TRUK"
510,525,510,525,2644500,"2018-06-27","TRUK"
520,525,505,510,2524100,"2018-06-28","TRUK"
515,545,510,540,3871600,"2018-06-29","TRUK"
545,550,540,545,1945100,"2018-07-02","TRUK"
550,550,530,530,1659400,"2018-07-03","TRUK"
530,540,520,540,2210700,"2018-07-04","TRUK"
540,675,525,675,15416000,"2018-07-05","TRUK"
685,835,675,810,57598800,"2018-07-06","TRUK"
810,860,610,610,134600100,"2018-07-09","TRUK"
595,595,540,580,22535700,"2018-07-10","TRUK"
590,625,580,625,21679200,"2018-07-11","TRUK"
630,660,625,660,26904000,"2018-07-12","TRUK"
660,715,660,705,41000400,"2018-07-13","TRUK"
710,720,555,660,53152300,"2018-07-16","TRUK"
665,690,496,496,108605300,"2018-07-17","TRUK"
490,490,420,424,30196800,"2018-07-18","TRUK"
424,448,420,430,23578600,"2018-07-19","TRUK"
432,462,402,404,84064600,"2018-07-20","TRUK"
408,430,386,430,35541700,"2018-07-23","TRUK"
432,454,324,334,134328100,"2018-07-24","TRUK"
336,354,332,340,58901100,"2018-07-25","TRUK"
340,346,332,334,12640600,"2018-07-26","TRUK"
334,340,292,300,16871700,"2018-07-27","TRUK"
300,308,278,280,9414900,"2018-07-30","TRUK"
282,284,252,252,7484800,"2018-07-31","TRUK"
252,288,252,282,35129000,"2018-08-01","TRUK"
282,312,278,294,55867000,"2018-08-02","TRUK"
296,314,248,252,99135900,"2018-08-03","TRUK"
254,274,250,274,75381400,"2018-08-06","TRUK"
276,280,226,230,159766400,"2018-08-07","TRUK"
234,240,216,232,88116200,"2018-08-08","TRUK"
232,234,204,206,21959200,"2018-08-09","TRUK"
208,218,195,195,19286200,"2018-08-10","TRUK"
195,198,170,175,14784400,"2018-08-13","TRUK"
173,176,165,169,7537800,"2018-08-14","TRUK"
169,172,165,166,6363400,"2018-08-15","TRUK"
166,169,152,152,6524000,"2018-08-16","TRUK"
152,152,152,152,0,"2018-08-17","TRUK"
152,160,152,154,8306600,"2018-08-20","TRUK"
155,157,151,152,4607600,"2018-08-21","TRUK"
152,152,152,152,0,"2018-08-22","TRUK"
153,202,152,184,102198600,"2018-08-23","TRUK"
186,197,170,171,74284600,"2018-08-24","TRUK"
180,180,168,171,12949100,"2018-08-27","TRUK"
173,177,166,168,9161000,"2018-08-28","TRUK"
168,174,167,168,8620100,"2018-08-29","TRUK"
170,171,165,167,6825400,"2018-08-30","TRUK"
167,169,156,159,8813300,"2018-08-31","TRUK"
160,161,154,156,4904200,"2018-09-03","TRUK"
156,159,151,151,4282500,"2018-09-04","TRUK"
152,153,134,139,10072000,"2018-09-05","TRUK"
139,142,137,138,4772500,"2018-09-06","TRUK"
138,147,138,139,8184100,"2018-09-07","TRUK"
140,140,135,137,3416400,"2018-09-10","TRUK"
137,137,137,137,0,"2018-09-11","TRUK"
139,143,136,137,6884000,"2018-09-12","TRUK"
138,156,136,145,50449300,"2018-09-13","TRUK"
146,146,140,141,6434500,"2018-09-14","TRUK"
138,141,137,139,5100100,"2018-09-17","TRUK"
140,144,139,140,6096900,"2018-09-18","TRUK"
140,141,138,138,3672100,"2018-09-19","TRUK"
139,141,137,139,3953900,"2018-09-20","TRUK"
140,140,136,137,3711200,"2018-09-21","TRUK"
138,139,136,138,3670200,"2018-09-24","TRUK"
137,138,135,136,2383100,"2018-09-25","TRUK"
137,138,135,135,2087600,"2018-09-26","TRUK"
136,138,134,135,2690800,"2018-09-27","TRUK"
136,137,133,133,2932900,"2018-09-28","TRUK"
133,135,132,133,1694300,"2018-10-01","TRUK"
132,132,128,128,3097500,"2018-10-02","TRUK"
128,128,121,123,3616100,"2018-10-03","TRUK"
123,124,117,120,2999900,"2018-10-04","TRUK"
120,120,115,117,1050500,"2018-10-05","TRUK"
117,130,116,122,10805400,"2018-10-08","TRUK"
123,124,117,118,3634700,"2018-10-09","TRUK"
119,120,118,119,1032400,"2018-10-10","TRUK"
117,119,115,116,3149300,"2018-10-11","TRUK"
116,140,114,122,27533900,"2018-10-12","TRUK"
122,124,117,117,4259000,"2018-10-15","TRUK"
120,121,117,118,1286200,"2018-10-16","TRUK"
119,119,118,118,1294500,"2018-10-17","TRUK"
119,120,118,119,1257200,"2018-10-18","TRUK"
118,121,118,120,645600,"2018-10-19","TRUK"
120,122,119,119,960500,"2018-10-22","TRUK"
119,127,117,118,6904000,"2018-10-23","TRUK"
120,120,116,116,1889200,"2018-10-24","TRUK"
116,118,114,116,1174200,"2018-10-25","TRUK"
116,117,115,116,736600,"2018-10-26","TRUK"
116,148,116,146,83758600,"2018-10-29","TRUK"
146,148,117,118,36282200,"2018-10-30","TRUK"
118,153,116,150,63615700,"2018-10-31","TRUK"
151,197,134,170,321139100,"2018-11-01","TRUK"
171,181,148,149,70755400,"2018-11-02","TRUK"
149,154,137,138,28127100,"2018-11-05","TRUK"
138,147,131,134,28752100,"2018-11-06","TRUK"
134,135,129,129,6986400,"2018-11-07","TRUK"
130,144,126,134,39198900,"2018-11-08","TRUK"
134,142,128,128,30704300,"2018-11-09","TRUK"
130,132,127,128,6991400,"2018-11-12","TRUK"
128,129,125,125,5473000,"2018-11-13","TRUK"
125,129,123,125,6972400,"2018-11-14","TRUK"
125,132,125,126,11753200,"2018-11-15","TRUK"
127,155,126,151,58989900,"2018-11-16","TRUK"
152,202,143,202,214772500,"2018-11-19","TRUK"
202,202,202,202,0,"2018-11-20","TRUK"
196,220,171,176,150400400,"2018-11-21","TRUK"
176,182,150,154,73020700,"2018-11-22","TRUK"
154,163,139,144,72630600,"2018-11-23","TRUK"
144,149,136,138,36384600,"2018-11-26","TRUK"
140,146,138,144,22219800,"2018-11-27","TRUK"
146,149,142,144,18421600,"2018-11-28","TRUK"
144,146,141,141,13513300,"2018-11-29","TRUK"
141,142,130,132,15360800,"2018-11-30","TRUK"
132,136,129,131,9700800,"2018-12-03","TRUK"
131,137,131,137,12211600,"2018-12-04","TRUK"
137,156,137,139,32700600,"2018-12-05","TRUK"
140,143,132,134,8118100,"2018-12-06","TRUK"
134,136,130,130,4036400,"2018-12-07","TRUK"
131,132,126,127,4614500,"2018-12-10","TRUK"
127,129,124,125,2927100,"2018-12-11","TRUK"
125,140,124,131,16457000,"2018-12-12","TRUK"
132,147,131,133,47919900,"2018-12-13","TRUK"
134,138,131,132,8026100,"2018-12-14","TRUK"
133,134,127,129,3307600,"2018-12-17","TRUK"
129,137,128,131,9334300,"2018-12-18","TRUK"
132,138,130,132,13443400,"2018-12-19","TRUK"
132,133,129,130,2575100,"2018-12-20","TRUK"
131,133,129,130,3879800,"2018-12-21","TRUK"
130,130,130,130,0,"2018-12-24","TRUK"
130,130,130,130,0,"2018-12-25","TRUK"
130,132,127,129,2398100,"2018-12-26","TRUK"
129,131,127,128,2268100,"2018-12-27","TRUK"
128,135,126,127,8850700,"2018-12-28","TRUK"
127,127,127,127,0,"2018-12-31","TRUK"
127,127,127,127,0,"2019-01-01","TRUK"
128,130,127,129,2647200,"2019-01-02","TRUK"
129,132,127,127,5369800,"2019-01-03","TRUK"
128,129,127,128,3688600,"2019-01-04","TRUK"
128,131,127,130,3856100,"2019-01-07","TRUK"
131,135,128,129,11127300,"2019-01-08","TRUK"
129,131,128,130,2239400,"2019-01-09","TRUK"
130,131,128,129,2734100,"2019-01-10","TRUK"
129,133,128,133,6465700,"2019-01-11","TRUK"
134,134,129,130,4235300,"2019-01-14","TRUK"
130,132,128,130,2334600,"2019-01-15","TRUK"
128,131,128,129,2258000,"2019-01-16","TRUK"
127,136,127,131,19906900,"2019-01-17","TRUK"
131,133,129,129,6661300,"2019-01-18","TRUK"
129,131,129,130,2886700,"2019-01-21","TRUK"
129,129,124,127,3085200,"2019-01-22","TRUK"
127,128,126,126,2822300,"2019-01-23","TRUK"
126,133,126,129,5187900,"2019-01-24","TRUK"
131,131,127,128,2655300,"2019-01-25","TRUK"
128,131,126,127,5056100,"2019-01-28","TRUK"
127,129,126,127,2333200,"2019-01-29","TRUK"
127,128,126,126,1935200,"2019-01-30","TRUK"
127,128,125,126,2835500,"2019-01-31","TRUK"
126,127,125,126,1861100,"2019-02-01","TRUK"
126,127,125,126,1408500,"2019-02-04","TRUK"
126,126,126,126,0,"2019-02-05","TRUK"
126,128,126,126,2412600,"2019-02-06","TRUK"
128,128,126,127,1398600,"2019-02-07","TRUK"
127,127,125,125,1596200,"2019-02-08","TRUK"
125,127,125,126,1301200,"2019-02-11","TRUK"
126,142,125,127,40312400,"2019-02-12","TRUK"
128,129,125,126,3740200,"2019-02-13","TRUK"
127,127,124,124,1829400,"2019-02-14","TRUK"
124,126,124,124,1254800,"2019-02-15","TRUK"
124,126,124,125,918300,"2019-02-18","TRUK"
125,126,123,124,2080000,"2019-02-19","TRUK"
125,125,123,124,1081300,"2019-02-20","TRUK"
124,128,123,125,2491700,"2019-02-21","TRUK"
125,126,124,124,776700,"2019-02-22","TRUK"
124,126,123,125,840200,"2019-02-25","TRUK"
125,125,123,125,647400,"2019-02-26","TRUK"
125,125,123,124,708000,"2019-02-27","TRUK"
124,125,122,122,1706800,"2019-02-28","TRUK"
124,124,122,122,511100,"2019-03-01","TRUK"
123,124,121,123,579200,"2019-03-04","TRUK"
124,124,120,121,1780800,"2019-03-05","TRUK"
121,123,120,121,1026900,"2019-03-06","TRUK"
121,121,121,121,0,"2019-03-07","TRUK"
120,122,119,119,1554900,"2019-03-08","TRUK"
119,121,118,120,1093900,"2019-03-11","TRUK"
120,120,117,118,1634700,"2019-03-12","TRUK"
118,132,117,120,33035700,"2019-03-13","TRUK"
119,121,117,118,2379900,"2019-03-14","TRUK"
119,123,118,119,4813300,"2019-03-15","TRUK"
118,119,117,118,1418400,"2019-03-18","TRUK"
117,119,117,118,710600,"2019-03-19","TRUK"
118,120,116,118,2253600,"2019-03-20","TRUK"
120,120,117,119,1163100,"2019-03-21","TRUK"
119,119,117,118,1164200,"2019-03-22","TRUK"
118,118,116,118,838800,"2019-03-25","TRUK"
119,127,117,119,8849600,"2019-03-26","TRUK"
119,120,116,117,1887700,"2019-03-27","TRUK"
118,118,116,117,664200,"2019-03-28","TRUK"
117,118,115,116,1767900,"2019-03-29","TRUK"
116,118,116,117,1236400,"2019-04-01","TRUK"
116,119,116,117,703600,"2019-04-02","TRUK"
117,117,117,117,0,"2019-04-03","TRUK"
117,119,116,116,1098500,"2019-04-04","TRUK"
118,118,116,116,945900,"2019-04-05","TRUK"
116,118,116,116,211800,"2019-04-08","TRUK"
119,124,116,117,5690500,"2019-04-09","TRUK"
118,118,116,117,1852300,"2019-04-10","TRUK"
118,118,116,117,695400,"2019-04-11","TRUK"
117,117,115,116,1272200,"2019-04-12","TRUK"
115,119,115,115,3112500,"2019-04-15","TRUK"
117,118,115,115,2112300,"2019-04-16","TRUK"
115,115,115,115,0,"2019-04-17","TRUK"
115,118,115,115,2187300,"2019-04-18","TRUK"
115,115,115,115,0,"2019-04-19","TRUK"
115,117,114,114,838000,"2019-04-22","TRUK"
116,116,114,115,893500,"2019-04-23","TRUK"
114,117,114,115,1153800,"2019-04-24","TRUK"
116,116,114,114,655600,"2019-04-25","TRUK"
115,116,113,115,534400,"2019-04-26","TRUK"
114,115,113,114,436200,"2019-04-29","TRUK"
115,118,113,114,3380900,"2019-04-30","TRUK"
114,114,114,114,0,"2019-05-01","TRUK"
114,114,112,113,466800,"2019-05-02","TRUK"
115,115,108,109,2489300,"2019-05-03","TRUK"
111,112,109,110,276600,"2019-05-06","TRUK"
111,111,107,107,1113000,"2019-05-07","TRUK"
108,108,106,107,1148400,"2019-05-08","TRUK"
107,108,105,105,529500,"2019-05-09","TRUK"
106,107,100,101,2318300,"2019-05-10","TRUK"
101,101,98,100,1432700,"2019-05-13","TRUK"
98,101,98,101,434700,"2019-05-14","TRUK"
101,101,98,99,1348000,"2019-05-15","TRUK"
99,101,97,98,1316200,"2019-05-16","TRUK"
98,99,95,97,686900,"2019-05-17","TRUK"
98,99,96,99,870900,"2019-05-20","TRUK"
98,106,97,100,10287800,"2019-05-21","TRUK"
101,108,99,105,6327700,"2019-05-22","TRUK"
105,115,103,111,13112500,"2019-05-23","TRUK"
111,111,107,107,2107200,"2019-05-24","TRUK"
108,109,105,106,2009000,"2019-05-27","TRUK"
107,107,101,105,1333800,"2019-05-28","TRUK"
105,107,102,107,738200,"2019-05-29","TRUK"
107,107,107,107,0,"2019-05-30","TRUK"
108,108,106,107,572800,"2019-05-31","TRUK"
107,107,107,107,0,"2019-06-03","TRUK"
107,107,107,107,0,"2019-06-04","TRUK"
107,107,107,107,0,"2019-06-05","TRUK"
107,107,107,107,0,"2019-06-06","TRUK"
107,107,107,107,0,"2019-06-07","TRUK"
110,110,106,107,723800,"2019-06-10","TRUK"
108,110,104,107,1767900,"2019-06-11","TRUK"
106,109,106,108,1368500,"2019-06-12","TRUK"
109,109,105,108,1034000,"2019-06-13","TRUK"
109,109,105,107,1458100,"2019-06-14","TRUK"
107,109,103,106,3576400,"2019-06-17","TRUK"
108,115,103,103,27269100,"2019-06-18","TRUK"
NA,NA,NA,NA,NA,"2019-06-19","TRUK"
108,109,107,107,2699200,"2019-06-20","TRUK"
109,110,106,110,2947800,"2019-06-21","TRUK"
110,111,107,108,2469900,"2019-06-24","TRUK"
108,109,104,108,1874000,"2019-06-25","TRUK"
108,110,107,109,1484900,"2019-06-26","TRUK"
109,114,108,109,4378400,"2019-06-27","TRUK"
109,110,107,108,1949800,"2019-06-28","TRUK"
108,111,108,109,1638900,"2019-07-01","TRUK"
109,110,108,109,1369500,"2019-07-02","TRUK"
109,111,108,108,1556600,"2019-07-03","TRUK"
108,112,107,109,3152600,"2019-07-04","TRUK"
109,111,108,110,2046400,"2019-07-05","TRUK"
110,112,107,110,1619500,"2019-07-08","TRUK"
110,113,109,110,2436500,"2019-07-09","TRUK"
109,113,109,110,1550000,"2019-07-10","TRUK"
110,120,108,115,18288100,"2019-07-11","TRUK"
115,120,114,114,8926400,"2019-07-12","TRUK"
115,117,113,115,1674200,"2019-07-15","TRUK"
114,129,113,118,45764500,"2019-07-16","TRUK"
119,119,114,116,8244200,"2019-07-17","TRUK"
117,118,115,115,1915200,"2019-07-18","TRUK"
115,117,115,115,2281300,"2019-07-19","TRUK"
115,116,114,115,1655500,"2019-07-22","TRUK"
115,116,113,113,1740600,"2019-07-23","TRUK"
115,116,112,112,3594400,"2019-07-24","TRUK"
113,118,113,117,4593200,"2019-07-25","TRUK"
117,124,115,120,10107400,"2019-07-26","TRUK"
120,125,119,120,6732400,"2019-07-29","TRUK"
121,145,118,131,76619800,"2019-07-30","TRUK"
130,137,125,125,28970700,"2019-07-31","TRUK"
126,126,120,121,2978900,"2019-08-01","TRUK"
124,128,120,124,4173000,"2019-08-02","TRUK"
123,124,121,123,1632100,"2019-08-05","TRUK"
121,125,120,124,3672300,"2019-08-06","TRUK"
125,127,121,121,2238400,"2019-08-07","TRUK"
121,123,121,123,1379700,"2019-08-08","TRUK"
123,125,121,122,1599200,"2019-08-09","TRUK"
123,124,121,122,1242100,"2019-08-12","TRUK"
121,123,121,121,1492700,"2019-08-13","TRUK"
121,125,121,121,2441100,"2019-08-14","TRUK"
122,123,120,121,1899100,"2019-08-15","TRUK"
122,123,120,121,2127800,"2019-08-16","TRUK"
121,125,121,121,3709300,"2019-08-19","TRUK"
122,123,121,121,1239600,"2019-08-20","TRUK"
121,123,119,119,2588100,"2019-08-21","TRUK"
119,121,118,118,1343200,"2019-08-22","TRUK"
118,122,117,119,1030500,"2019-08-23","TRUK"
119,119,115,115,2022100,"2019-08-26","TRUK"
115,118,112,113,1636500,"2019-08-27","TRUK"
115,115,111,112,1352100,"2019-08-28","TRUK"
112,113,111,113,1187700,"2019-08-29","TRUK"
113,114,111,113,1192700,"2019-08-30","TRUK"
113,114,111,114,1756400,"2019-09-02","TRUK"
116,118,114,117,4114000,"2019-09-03","TRUK"
117,120,115,117,2114900,"2019-09-04","TRUK"
117,117,115,116,1286800,"2019-09-05","TRUK"
116,116,114,115,1856400,"2019-09-06","TRUK"
116,117,115,116,1291100,"2019-09-09","TRUK"
117,118,115,116,1176300,"2019-09-10","TRUK"
118,118,116,117,1208800,"2019-09-11","TRUK"
117,123,115,121,5145500,"2019-09-12","TRUK"
122,125,118,118,4309300,"2019-09-13","TRUK"
118,118,116,116,1199800,"2019-09-16","TRUK"
117,118,115,116,950000,"2019-09-17","TRUK"
119,119,115,115,1602000,"2019-09-18","TRUK"
115,118,115,117,1522400,"2019-09-19","TRUK"
118,118,116,117,1257600,"2019-09-20","TRUK"
118,119,116,117,1240000,"2019-09-23","TRUK"
118,118,116,116,1072900,"2019-09-24","TRUK"
116,117,114,116,1330300,"2019-09-25","TRUK"
116,118,116,116,1265600,"2019-09-26","TRUK"
117,117,116,117,1667300,"2019-09-27","TRUK"
117,117,116,116,1082400,"2019-09-30","TRUK"
118,118,113,116,1284800,"2019-10-01","TRUK"
117,119,115,116,2356000,"2019-10-02","TRUK"
116,116,116,116,586000,"2019-10-03","TRUK"
116,118,116,116,1167900,"2019-10-04","TRUK"
118,120,115,117,13584600,"2019-10-07","TRUK"
117,119,116,118,900300,"2019-10-08","TRUK"
118,118,115,115,1745700,"2019-10-09","TRUK"
115,117,115,117,887100,"2019-10-10","TRUK"
117,118,116,116,393300,"2019-10-11","TRUK"
118,118,115,115,1046500,"2019-10-14","TRUK"
116,116,113,114,919600,"2019-10-15","TRUK"
114,114,113,113,876900,"2019-10-16","TRUK"
113,116,111,113,11990600,"2019-10-17","TRUK"
115,115,113,114,416000,"2019-10-18","TRUK"
114,115,113,114,442400,"2019-10-21","TRUK"
115,115,113,113,689200,"2019-10-22","TRUK"
114,115,113,115,928000,"2019-10-23","TRUK"
115,115,113,114,862300,"2019-10-24","TRUK"
115,115,113,113,615600,"2019-10-25","TRUK"
113,114,113,113,351800,"2019-10-28","TRUK"
114,115,113,113,279200,"2019-10-29","TRUK"
113,115,113,114,420600,"2019-10-30","TRUK"
113,113,112,112,635600,"2019-10-31","TRUK"
113,114,110,111,1201700,"2019-11-01","TRUK"
111,112,111,112,214700,"2019-11-04","TRUK"
112,113,111,113,2230800,"2019-11-05","TRUK"
113,113,112,112,713300,"2019-11-06","TRUK"
113,113,111,111,986300,"2019-11-07","TRUK"
112,112,110,111,788100,"2019-11-08","TRUK"
112,112,110,112,1155900,"2019-11-11","TRUK"
111,113,111,113,471900,"2019-11-12","TRUK"
113,114,112,113,733000,"2019-11-13","TRUK"
114,114,111,111,587300,"2019-11-14","TRUK"
111,112,111,112,1167300,"2019-11-15","TRUK"
112,112,110,111,2099200,"2019-11-18","TRUK"
111,111,107,108,1167200,"2019-11-19","TRUK"
109,109,106,107,816600,"2019-11-20","TRUK"
107,107,107,107,551700,"2019-11-21","TRUK"
107,107,105,105,1230100,"2019-11-22","TRUK"
106,106,106,106,474800,"2019-11-25","TRUK"
106,107,106,107,433700,"2019-11-26","TRUK"
109,109,107,107,445800,"2019-11-27","TRUK"
107,108,107,107,457300,"2019-11-28","TRUK"
107,107,107,107,480300,"2019-11-29","TRUK"
107,107,107,107,319600,"2019-12-02","TRUK"
107,107,107,107,396000,"2019-12-03","TRUK"
106,108,105,108,1025100,"2019-12-04","TRUK"
107,107,106,107,122900,"2019-12-05","TRUK"
105,107,105,106,10076400,"2019-12-06","TRUK"
105,107,105,107,308800,"2019-12-09","TRUK"
106,109,101,102,3029100,"2019-12-10","TRUK"
102,102,101,101,171300,"2019-12-11","TRUK"
102,102,101,102,11100,"2019-12-12","TRUK"
102,102,101,102,24900,"2019-12-13","TRUK"
102,102,101,102,46500,"2019-12-16","TRUK"
102,103,101,103,52100,"2019-12-17","TRUK"
101,101,101,101,48300,"2019-12-18","TRUK"
101,101,100,100,407300,"2019-12-19","TRUK"
100,101,100,101,29600,"2019-12-20","TRUK"
102,102,102,102,100,"2019-12-23","TRUK"
102,103,98,100,174400,"2019-12-26","TRUK"
100,100,100,100,245300,"2019-12-27","TRUK"
100,103,100,101,2828800,"2019-12-30","TRUK"
102,102,102,102,33300,"2020-01-02","TRUK"
101,102,100,100,234600,"2020-01-03","TRUK"
100,100,98,99,54000,"2020-01-06","TRUK"
96,99,96,97,46200,"2020-01-07","TRUK"
96,96,91,93,558100,"2020-01-08","TRUK"
91,95,90,95,83800,"2020-01-09","TRUK"
85,98,85,96,129000,"2020-01-10","TRUK"
97,99,96,97,38100,"2020-01-13","TRUK"
97,105,97,100,3865000,"2020-01-14","TRUK"
100,100,99,99,180900,"2020-01-15","TRUK"
99,100,99,100,119200,"2020-01-16","TRUK"
100,102,100,101,76000,"2020-01-17","TRUK"
101,102,101,102,4300,"2020-01-20","TRUK"
101,101,101,101,20600,"2020-01-21","TRUK"
102,107,102,103,18047700,"2020-01-22","TRUK"
103,104,100,100,2882700,"2020-01-23","TRUK"
99,99,95,95,457800,"2020-01-24","TRUK"
95,97,95,95,457800,"2020-01-27","TRUK"
95,97,95,95,140500,"2020-01-28","TRUK"
95,98,95,95,175400,"2020-01-29","TRUK"
95,97,94,95,201800,"2020-01-30","TRUK"
95,95,94,94,106100,"2020-01-31","TRUK"
93,93,88,88,1360900,"2020-02-03","TRUK"
88,88,87,87,169500,"2020-02-04","TRUK"
88,89,87,88,979400,"2020-02-05","TRUK"
88,88,88,88,17300,"2020-02-06","TRUK"
87,88,86,88,161300,"2020-02-07","TRUK"
88,90,86,89,11500,"2020-02-10","TRUK"
87,87,87,87,16500,"2020-02-11","TRUK"
92,92,87,87,47100,"2020-02-12","TRUK"
87,87,86,86,40900,"2020-02-13","TRUK"
86,86,86,86,61900,"2020-02-14","TRUK"
86,86,86,86,53100,"2020-02-17","TRUK"
85,86,85,86,26900,"2020-02-18","TRUK"
86,86,84,84,24700,"2020-02-19","TRUK"
84,85,82,83,685000,"2020-02-20","TRUK"
81,81,81,81,137800,"2020-02-21","TRUK"
80,83,80,82,590500,"2020-02-24","TRUK"
85,85,81,81,84800,"2020-02-25","TRUK"
83,83,81,81,264100,"2020-02-26","TRUK"
81,83,81,83,915400,"2020-02-27","TRUK"
83,83,80,81,558000,"2020-02-28","TRUK"
81,81,79,79,813300,"2020-03-02","TRUK"
80,82,80,82,231700,"2020-03-03","TRUK"
81,81,80,81,66100,"2020-03-04","TRUK"
81,83,81,82,993700,"2020-03-05","TRUK"
80,80,80,80,78500,"2020-03-06","TRUK"
80,80,79,79,209600,"2020-03-09","TRUK"
79,82,79,79,58100,"2020-03-10","TRUK"
79,79,75,77,1024900,"2020-03-11","TRUK"
76,78,74,74,888100,"2020-03-12","TRUK"
70,74,70,72,1047800,"2020-03-13","TRUK"
70,70,70,70,105600,"2020-03-16","TRUK"
69,69,67,67,432100,"2020-03-17","TRUK"
65,67,65,67,48400,"2020-03-18","TRUK"
65,77,64,73,3783900,"2020-03-19","TRUK"
73,75,70,74,687800,"2020-03-20","TRUK"
71,71,71,71,367500,"2020-03-23","TRUK"
70,72,70,71,471100,"2020-03-24","TRUK"
71,72,70,71,816600,"2020-03-26","TRUK"
72,75,72,75,153400,"2020-03-27","TRUK"
75,80,74,78,777000,"2020-03-30","TRUK"
78,80,78,80,316100,"2020-03-31","TRUK"
79,82,79,79,466400,"2020-04-01","TRUK"
80,83,80,81,525200,"2020-04-02","TRUK"
81,85,81,84,702200,"2020-04-03","TRUK"
84,85,83,85,676300,"2020-04-06","TRUK"
86,87,84,87,870700,"2020-04-07","TRUK"
88,88,86,86,140300,"2020-04-08","TRUK"
86,92,86,90,1125500,"2020-04-09","TRUK"
89,100,89,100,2179000,"2020-04-13","TRUK"
100,101,98,100,1634500,"2020-04-14","TRUK"
101,101,96,97,1150900,"2020-04-15","TRUK"
98,99,97,98,446100,"2020-04-16","TRUK"
98,99,97,99,438400,"2020-04-17","TRUK"
99,99,98,99,363400,"2020-04-20","TRUK"
98,99,98,99,984400,"2020-04-21","TRUK"
98,98,98,98,230600,"2020-04-22","TRUK"
98,104,97,102,2292000,"2020-04-23","TRUK"
101,101,100,100,224700,"2020-04-24","TRUK"
100,100,98,99,720000,"2020-04-27","TRUK"
99,99,99,99,100200,"2020-04-28","TRUK"
100,100,98,98,432900,"2020-04-29","TRUK"
98,98,98,98,61800,"2020-04-30","TRUK"
98,99,98,99,85800,"2020-05-04","TRUK"
99,99,99,99,73500,"2020-05-05","TRUK"
99,99,99,99,44700,"2020-05-06","TRUK"
99,101,99,101,244000,"2020-05-08","TRUK"
101,101,101,101,89600,"2020-05-11","TRUK"
100,101,100,101,418500,"2020-05-12","TRUK"
102,102,100,100,120900,"2020-05-13","TRUK"
100,100,99,99,405300,"2020-05-14","TRUK"
99,99,98,99,169600,"2020-05-15","TRUK"
99,99,99,99,102200,"2020-05-18","TRUK"
99,100,99,99,50300,"2020-05-19","TRUK"
99,100,99,99,341900,"2020-05-20","TRUK"
99,100,99,100,363400,"2020-05-26","TRUK"
100,101,100,101,252500,"2020-05-27","TRUK"
102,102,101,102,374600,"2020-05-28","TRUK"
102,102,102,102,166300,"2020-05-29","TRUK"
101,105,100,104,2243300,"2020-06-02","TRUK"
104,104,103,104,785200,"2020-06-03","TRUK"
104,105,104,104,708500,"2020-06-04","TRUK"
103,107,103,106,1165300,"2020-06-05","TRUK"
106,107,104,104,316500,"2020-06-08","TRUK"
104,104,104,104,126500,"2020-06-09","TRUK"
104,109,104,106,11581200,"2020-06-10","TRUK"
106,106,104,104,237000,"2020-06-11","TRUK"
102,103,102,103,193200,"2020-06-12","TRUK"
102,102,101,101,179700,"2020-06-15","TRUK"
100,102,100,102,932000,"2020-06-16","TRUK"
101,105,101,103,869400,"2020-06-17","TRUK"
104,105,104,105,158100,"2020-06-18","TRUK"
106,108,106,107,443200,"2020-06-19","TRUK"
107,107,107,107,300400,"2020-06-22","TRUK"
107,107,106,106,464200,"2020-06-23","TRUK"
107,107,107,107,141400,"2020-06-24","TRUK"
108,115,108,111,4106800,"2020-06-25","TRUK"
112,112,111,112,205400,"2020-06-26","TRUK"
112,115,111,114,1150600,"2020-06-29","TRUK"
114,115,112,112,388700,"2020-06-30","TRUK"
112,115,112,112,1793600,"2020-07-01","TRUK"
113,117,111,115,2792800,"2020-07-02","TRUK"
115,115,113,114,279400,"2020-07-03","TRUK"
115,115,112,112,500400,"2020-07-06","TRUK"
112,112,109,110,1782300,"2020-07-07","TRUK"
110,132,110,131,18834300,"2020-07-08","TRUK"
131,139,124,131,13585200,"2020-07-09","TRUK"
131,131,125,125,1101300,"2020-07-10","TRUK"
125,135,121,121,11220700,"2020-07-13","TRUK"
121,124,120,122,1611700,"2020-07-14","TRUK"
122,123,121,122,531000,"2020-07-15","TRUK"
122,123,121,122,374900,"2020-07-16","TRUK"
121,122,120,120,360400,"2020-07-17","TRUK"
121,121,119,119,168300,"2020-07-20","TRUK"
119,120,118,119,359700,"2020-07-21","TRUK"
119,120,118,120,95300,"2020-07-22","TRUK"
119,120,119,120,306200,"2020-07-23","TRUK"
119,121,119,120,324200,"2020-07-24","TRUK"
120,124,118,120,2313600,"2020-07-27","TRUK"
120,130,114,116,17907700,"2020-07-28","TRUK"
116,117,116,116,358600,"2020-07-29","TRUK"
116,116,115,115,523000,"2020-07-30","TRUK"
115,115,113,113,486500,"2020-08-03","TRUK"
113,114,112,114,573100,"2020-08-04","TRUK"
113,114,113,113,431200,"2020-08-05","TRUK"
112,114,112,113,439400,"2020-08-06","TRUK"
113,115,113,115,314000,"2020-08-07","TRUK"
115,116,115,115,167200,"2020-08-10","TRUK"
115,116,115,115,477400,"2020-08-11","TRUK"
115,116,114,115,273100,"2020-08-12","TRUK"
116,116,114,115,355200,"2020-08-13","TRUK"
115,115,114,115,320400,"2020-08-14","TRUK"
116,119,115,118,1574300,"2020-08-18","TRUK"
118,118,117,118,410800,"2020-08-19","TRUK"
118,121,118,119,822900,"2020-08-24","TRUK"
119,119,117,117,482300,"2020-08-25","TRUK"
117,120,117,118,857100,"2020-08-26","TRUK"
118,119,118,119,471700,"2020-08-27","TRUK"
119,119,118,118,509600,"2020-08-28","TRUK"
118,118,117,118,333400,"2020-08-31","TRUK"
119,119,118,118,235200,"2020-09-01","TRUK"
119,119,118,118,307000,"2020-09-02","TRUK"
119,122,116,118,2692900,"2020-09-03","TRUK"
116,116,116,116,314900,"2020-09-04","TRUK"
115,116,115,116,234100,"2020-09-07","TRUK"
116,117,115,117,438900,"2020-09-08","TRUK"
117,117,117,117,165000,"2020-09-09","TRUK"
117,117,116,116,900500,"2020-09-10","TRUK"
115,117,113,117,981200,"2020-09-11","TRUK"
117,117,116,117,230200,"2020-09-14","TRUK"
116,116,116,116,271100,"2020-09-15","TRUK"
116,116,115,115,298900,"2020-09-16","TRUK"
114,129,113,125,8759000,"2020-09-17","TRUK"
126,129,123,126,5652900,"2020-09-18","TRUK"
126,133,124,125,10827100,"2020-09-21","TRUK"
125,127,123,127,1705900,"2020-09-22","TRUK"
128,147,127,144,50617000,"2020-09-23","TRUK"
145,153,138,140,30146400,"2020-09-24","TRUK"
141,156,138,142,39504100,"2020-09-25","TRUK"
145,148,140,141,12032800,"2020-09-28","TRUK"
142,145,139,139,8597100,"2020-09-29","TRUK"
139,139,135,137,6591000,"2020-09-30","TRUK"
137,176,137,175,41099800,"2020-10-01","TRUK"
176,181,164,171,28437200,"2020-10-02","TRUK"
171,178,162,162,17535100,"2020-10-05","TRUK"
162,166,161,163,3593300,"2020-10-06","TRUK"
164,166,158,159,4403700,"2020-10-07","TRUK"
159,172,158,160,23570600,"2020-10-08","TRUK"
161,162,152,155,11530100,"2020-10-09","TRUK"
157,157,150,156,3129700,"2020-10-12","TRUK"
156,157,154,156,1565700,"2020-10-13","TRUK"
156,158,155,157,1515500,"2020-10-14","TRUK"
157,157,155,156,892300,"2020-10-15","TRUK"
156,162,155,160,4204400,"2020-10-16","TRUK"
161,167,150,153,13476800,"2020-10-19","TRUK"
154,154,151,152,959800,"2020-10-20","TRUK"
152,153,150,152,410500,"2020-10-21","TRUK"
152,152,150,152,180500,"2020-10-22","TRUK"
152,153,147,147,791900,"2020-10-23","TRUK"
147,148,146,147,230300,"2020-10-26","TRUK"
146,146,144,144,682900,"2020-10-27","TRUK"
143,144,143,144,101300,"2020-11-02","TRUK"
143,145,140,145,1372000,"2020-11-03","TRUK"
146,153,143,143,8245700,"2020-11-04","TRUK"
143,144,141,143,462100,"2020-11-05","TRUK"
143,144,142,143,106000,"2020-11-06","TRUK"
144,144,143,144,226000,"2020-11-09","TRUK"
144,144,140,142,1179900,"2020-11-10","TRUK"
141,142,140,142,250900,"2020-11-11","TRUK"
142,143,141,143,633200,"2020-11-12","TRUK"
144,144,141,143,113700,"2020-11-13","TRUK"
142,149,140,145,3026200,"2020-11-16","TRUK"
146,146,143,144,389400,"2020-11-17","TRUK"
144,149,144,145,1448300,"2020-11-18","TRUK"
145,151,145,146,2290900,"2020-11-19","TRUK"
147,147,146,146,177500,"2020-11-20","TRUK"
147,150,144,148,1598400,"2020-11-23","TRUK"
148,148,146,147,425000,"2020-11-24","TRUK"
147,148,147,148,218000,"2020-11-25","TRUK"
148,152,148,152,1702800,"2020-11-26","TRUK"
153,155,152,153,845400,"2020-11-27","TRUK"
153,154,152,153,674700,"2020-11-30","TRUK"
153,156,153,156,1383600,"2020-12-01","TRUK"
156,158,154,156,2797000,"2020-12-02","TRUK"
156,156,154,155,342900,"2020-12-03","TRUK"
154,161,154,157,3404300,"2020-12-04","TRUK"
157,160,156,159,1151300,"2020-12-07","TRUK"
159,165,156,162,4562400,"2020-12-08","TRUK"
162,172,160,170,9512600,"2020-12-10","TRUK"
171,172,167,170,2149200,"2020-12-11","TRUK"
170,177,168,174,3483900,"2020-12-14","TRUK"
175,176,173,175,1262500,"2020-12-15","TRUK"
175,182,174,182,5131200,"2020-12-16","TRUK"
182,182,178,180,1334000,"2020-12-17","TRUK"
179,184,178,180,5888400,"2020-12-18","TRUK"
179,179,176,176,1273300,"2020-12-21","TRUK"
177,179,176,178,1077500,"2020-12-22","TRUK"
179,179,176,177,505000,"2020-12-23","TRUK"
177,178,172,174,2364000,"2020-12-28","TRUK"
173,175,171,175,561000,"2020-12-29","TRUK"
175,175,171,171,1034400,"2020-12-30","TRUK"
171,174,170,173,549400,"2021-01-04","TRUK"
174,184,174,183,3253900,"2021-01-05","TRUK"
185,208,185,208,20941200,"2021-01-06","TRUK"
210,234,204,234,13105800,"2021-01-07","TRUK"
234,242,222,222,9510700,"2021-01-08","TRUK"
222,228,214,224,5597800,"2021-01-11","TRUK"
224,232,222,222,2153300,"2021-01-12","TRUK"
224,226,220,220,1326000,"2021-01-13","TRUK"
220,232,218,228,4069900,"2021-01-14","TRUK"
228,244,226,244,7287200,"2021-01-15","TRUK"
246,248,228,234,6085000,"2021-01-18","TRUK"
234,242,224,238,3493900,"2021-01-19","TRUK"
240,272,240,272,21600600,"2021-01-20","TRUK"
274,296,266,294,14699600,"2021-01-21","TRUK"
298,298,280,290,6013000,"2021-01-22","TRUK"
290,318,276,280,25429300,"2021-01-25","TRUK"
278,288,276,280,3861700,"2021-01-26","TRUK"
280,296,272,294,5057600,"2021-01-27","TRUK"
292,296,282,284,4421400,"2021-01-28","TRUK"
286,294,274,274,4706500,"2021-01-29","TRUK"
272,278,268,276,1692500,"2021-02-01","TRUK"
276,284,274,276,2685500,"2021-02-02","TRUK"
276,286,274,276,3088500,"2021-02-03","TRUK"
278,280,274,280,1134100,"2021-02-04","TRUK"
280,284,280,284,3282900,"2021-02-05","TRUK"
286,300,282,300,9199200,"2021-02-08","TRUK"
300,320,286,290,22433600,"2021-02-09","TRUK"
292,306,282,284,8003200,"2021-02-10","TRUK"
284,310,278,310,11993800,"2021-02-11","TRUK"
310,318,294,300,8637700,"2021-02-15","TRUK"
300,308,298,302,3557100,"2021-02-16","TRUK"
302,326,282,288,30818200,"2021-02-17","TRUK"
290,306,272,278,14408200,"2021-02-18","TRUK"
278,286,264,264,8651700,"2021-02-19","TRUK"
264,276,258,276,5675400,"2021-02-22","TRUK"
276,290,258,260,16870000,"2021-02-23","TRUK"
260,278,252,272,9965200,"2021-02-24","TRUK"
272,292,254,254,17272400,"2021-02-25","TRUK"
254,260,238,238,12261400,"2021-02-26","TRUK"
236,254,222,222,23529300,"2021-03-01","TRUK"
218,222,208,216,3406200,"2021-03-02","TRUK"
216,256,202,202,53864700,"2021-03-03","TRUK"
188,188,188,188,2067100,"2021-03-04","TRUK"
187,188,175,175,474600,"2021-03-05","TRUK"
163,174,163,167,10847400,"2021-03-08","TRUK"
167,181,167,169,18622500,"2021-03-09","TRUK"
169,173,166,166,7288200,"2021-03-10","TRUK"
167,173,163,170,4779200,"2021-03-12","TRUK"
171,176,163,165,10235000,"2021-03-15","TRUK"
165,173,162,169,8930700,"2021-03-16","TRUK"
170,200,166,200,62236500,"2021-03-17","TRUK"
204,204,186,186,5653700,"2021-03-18","TRUK"
173,175,173,173,860600,"2021-03-19","TRUK"
164,173,161,172,13153300,"2021-03-22","TRUK"
170,171,164,164,4636400,"2021-03-23","TRUK"
164,185,163,180,46381100,"2021-03-24","TRUK"
182,182,174,178,15124100,"2021-03-25","TRUK"
178,199,175,199,50618500,"2021-03-26","TRUK"
200,220,194,218,73518900,"2021-03-29","TRUK"
222,222,208,210,11661800,"2021-03-30","TRUK"
210,220,208,210,7433500,"2021-03-31","TRUK"
210,216,208,210,4704700,"2021-04-01","TRUK"
212,234,204,214,62428300,"2021-04-05","TRUK"
216,218,200,200,28455600,"2021-04-06","TRUK"
186,186,186,186,5155300,"2021-04-07","TRUK"
173,190,173,173,110409700,"2021-04-08","TRUK"
173,174,161,161,142337000,"2021-04-09","TRUK"
163,164,150,150,76907300,"2021-04-12","TRUK"
141,149,140,140,15056200,"2021-04-13","TRUK"
131,138,131,131,39479400,"2021-04-14","TRUK"
122,156,122,140,200432900,"2021-04-15","TRUK"
142,144,131,133,76993500,"2021-04-16","TRUK"
134,134,124,124,17232100,"2021-04-19","TRUK"
126,132,123,126,16804400,"2021-04-20","TRUK"
127,127,122,123,6117100,"2021-04-21","TRUK"
123,125,120,121,6989200,"2021-04-22","TRUK"
128,130,120,122,31171600,"2021-04-23","TRUK"
136,136,121,121,7002400,"2021-04-26","TRUK"
121,122,118,119,8533800,"2021-04-27","TRUK"
119,126,119,121,20151300,"2021-04-28","TRUK"
122,122,120,120,5046400,"2021-04-29","TRUK"
121,124,120,120,15444500,"2021-04-30","TRUK"
120,123,118,121,9848700,"2021-05-03","TRUK"
122,122,118,120,4593400,"2021-05-04","TRUK"
120,127,118,123,76412200,"2021-05-05","TRUK"
124,130,118,120,44842800,"2021-05-06","TRUK"
120,122,113,115,14726300,"2021-05-07","TRUK"
107,115,107,107,14762400,"2021-05-10","TRUK"
105,106,100,101,18475500,"2021-05-11","TRUK"
101,103,94,94,8971700,"2021-05-17","TRUK"
94,96,91,92,6468700,"2021-05-18","TRUK"
92,106,89,94,26721500,"2021-05-19","TRUK"
94,103,94,98,10326700,"2021-05-20","TRUK"
98,99,94,94,4224900,"2021-05-21","TRUK"
94,97,92,93,2006400,"2021-05-24","TRUK"
93,95,92,93,2367200,"2021-05-25","TRUK"
93,97,92,94,3847900,"2021-05-27","TRUK"
91,99,91,92,15405000,"2021-05-28","TRUK"
92,93,90,91,5198800,"2021-05-31","TRUK"
92,96,91,94,6642100,"2021-06-02","TRUK"
94,97,93,95,4614600,"2021-06-03","TRUK"
95,95,92,94,3675700,"2021-06-04","TRUK"
94,95,92,94,1682000,"2021-06-07","TRUK"
94,94,92,93,2910600,"2021-06-08","TRUK"
93,95,91,92,5822600,"2021-06-09","TRUK"
93,99,91,94,14947500,"2021-06-10","TRUK"
94,112,93,108,71892000,"2021-06-11","TRUK"
115,115,101,101,33234700,"2021-06-14","TRUK"
101,101,94,95,11433100,"2021-06-15","TRUK"
95,102,93,96,14255700,"2021-06-16","TRUK"
96,101,93,95,3429200,"2021-06-17","TRUK"
95,97,89,91,8025500,"2021-06-18","TRUK"
91,91,86,88,8678600,"2021-06-21","TRUK"
88,93,87,89,4769800,"2021-06-22","TRUK"
90,95,89,92,5927700,"2021-06-23","TRUK"
92,92,89,89,1895900,"2021-06-24","TRUK"
89,92,88,90,1779000,"2021-06-25","TRUK"
90,90,87,88,3475500,"2021-06-28","TRUK"
88,89,85,86,2649600,"2021-06-29","TRUK"
86,89,86,87,1972600,"2021-06-30","TRUK"
89,89,85,86,1151900,"2021-07-01","TRUK"
86,88,84,86,2381300,"2021-07-02","TRUK"
88,88,86,87,930400,"2021-07-05","TRUK"
87,88,85,87,5515100,"2021-07-06","TRUK"
87,100,85,94,71239300,"2021-07-07","TRUK"
96,96,88,91,10347200,"2021-07-08","TRUK"
91,92,87,88,4844000,"2021-07-09","TRUK"
89,91,87,88,2750800,"2021-07-12","TRUK"
88,91,87,88,5270100,"2021-07-13","TRUK"
90,96,88,90,25135400,"2021-07-14","TRUK"
90,104,89,90,40476100,"2021-07-15","TRUK"
91,93,90,90,5598100,"2021-07-16","TRUK"
91,91,88,88,3374300,"2021-07-19","TRUK"
89,98,88,94,20772600,"2021-07-21","TRUK"
94,106,94,104,56678500,"2021-07-22","TRUK"
107,108,97,98,16293500,"2021-07-23","TRUK"
94,100,94,98,1982100,"2021-07-26","TRUK"
98,109,96,106,29967200,"2021-07-27","TRUK"
106,108,99,99,24877800,"2021-07-28","TRUK"
101,103,97,98,5773400,"2021-07-29","TRUK"
98,102,98,99,6812500,"2021-07-30","TRUK"
99,100,93,95,8045000,"2021-08-02","TRUK"
95,99,95,98,3870900,"2021-08-03","TRUK"
98,100,96,96,3206100,"2021-08-04","TRUK"
96,99,93,95,4126700,"2021-08-05","TRUK"
91,96,90,94,4346400,"2021-08-06","TRUK"
95,96,92,96,8809600,"2021-08-09","TRUK"
96,104,96,102,35084500,"2021-08-10","TRUK"
102,105,100,100,15056900,"2021-08-12","TRUK"
100,100,97,99,6053400,"2021-08-13","TRUK"
100,100,96,96,5624900,"2021-08-16","TRUK"
96,96,90,95,12826200,"2021-08-18","TRUK"
95,100,93,94,11863300,"2021-08-19","TRUK"
94,101,93,97,9443000,"2021-08-20","TRUK"
98,99,96,98,3263000,"2021-08-23","TRUK"
98,100,95,97,4187600,"2021-08-24","TRUK"
97,97,95,95,4865300,"2021-08-25","TRUK"
96,128,96,128,346403700,"2021-08-26","TRUK"
138,147,120,120,130286800,"2021-08-27","TRUK"
113,127,112,112,115869800,"2021-08-30","TRUK"
112,129,108,122,156791300,"2021-08-31","TRUK"
125,159,117,138,393592600,"2021-09-01","TRUK"
147,158,129,129,130716300,"2021-09-02","TRUK"
129,147,129,129,72578700,"2021-09-03","TRUK"
130,133,125,125,18037200,"2021-09-06","TRUK"
125,142,125,133,70281100,"2021-09-07","TRUK"
132,135,125,127,11331500,"2021-09-08","TRUK"
127,136,120,121,52168000,"2021-09-09","TRUK"
121,135,116,128,86018800,"2021-09-10","TRUK"
129,138,125,131,48318000,"2021-09-13","TRUK"
137,141,131,132,78469000,"2021-09-14","TRUK"
133,138,126,129,43242700,"2021-09-15","TRUK"
129,134,129,131,9088600,"2021-09-16","TRUK"
131,141,129,132,99051900,"2021-09-17","TRUK"
133,147,132,138,184050300,"2021-09-20","TRUK"
137,162,133,162,227700000,"2021-09-21","TRUK"
165,184,151,151,294990900,"2021-09-22","TRUK"
151,164,144,149,121505100,"2021-09-23","TRUK"
151,184,149,184,399897400,"2021-09-24","TRUK"
184,206,172,173,306504800,"2021-09-27","TRUK"
173,176,161,167,78024600,"2021-09-28","TRUK"
170,179,156,158,102038500,"2021-09-29","TRUK"
160,197,158,179,548915700,"2021-09-30","TRUK"
179,180,167,167,71875100,"2021-10-01","TRUK"
167,187,160,175,240467100,"2021-10-04","TRUK"
177,183,171,174,66038500,"2021-10-05","TRUK"
175,195,171,186,245007600,"2021-10-06","TRUK"
181,191,175,178,206446100,"2021-10-07","TRUK"
180,181,172,173,44865200,"2021-10-08","TRUK"
173,188,171,188,106082000,"2021-10-11","TRUK"
190,196,178,185,224435800,"2021-10-12","TRUK"
185,188,175,176,97010000,"2021-10-13","TRUK"
177,180,173,176,29181000,"2021-10-14","TRUK"
174,181,173,174,29412100,"2021-10-15","TRUK"
175,184,173,176,76518500,"2021-10-18","TRUK"
177,178,164,165,38342800,"2021-10-19","TRUK"
166,169,157,160,19167800,"2021-10-21","TRUK"
160,172,160,164,91361400,"2021-10-22","TRUK"
165,168,161,162,20665700,"2021-10-25","TRUK"
163,171,162,167,45435900,"2021-10-26","TRUK"
168,176,167,168,68342000,"2021-10-27","TRUK"
169,176,163,172,69423500,"2021-10-28","TRUK"
172,175,168,169,23545200,"2021-10-29","TRUK"
170,172,167,170,17407000,"2021-11-01","TRUK"
171,179,168,171,65755100,"2021-11-02","TRUK"
172,177,171,173,32006700,"2021-11-03","TRUK"
173,180,169,177,92491300,"2021-11-04","TRUK"
177,178,172,172,23237700,"2021-11-05","TRUK"
172,174,161,166,35386900,"2021-11-08","TRUK"
166,172,166,167,36926900,"2021-11-09","TRUK"
168,169,164,165,13271800,"2021-11-10","TRUK"
165,171,165,167,23680500,"2021-11-11","TRUK"
167,169,163,163,12262700,"2021-11-12","TRUK"
163,165,153,164,26458100,"2021-11-15","TRUK"
164,165,159,159,12805500,"2021-11-16","TRUK"
160,164,157,157,16760800,"2021-11-17","TRUK"
157,160,153,153,6995200,"2021-11-18","TRUK"
154,163,150,153,43348100,"2021-11-19","TRUK"
153,175,148,175,127583500,"2021-11-22","TRUK"
184,200,163,163,299168200,"2021-11-23","TRUK"
163,164,155,158,25941600,"2021-11-24","TRUK"
157,171,156,160,59005300,"2021-11-25","TRUK"
163,167,155,155,40537200,"2021-11-26","TRUK"
156,162,148,154,32002800,"2021-11-29","TRUK"
156,159,151,152,9062200,"2021-11-30","TRUK"
152,156,151,152,9593800,"2021-12-01","TRUK"
152,156,148,148,8337700,"2021-12-02","TRUK"
148,155,144,150,23805900,"2021-12-03","TRUK"
151,171,150,156,153128800,"2021-12-06","TRUK"
156,162,153,156,47430800,"2021-12-07","TRUK"
157,164,155,159,61448100,"2021-12-08","TRUK"
160,165,157,160,45496000,"2021-12-09","TRUK"
159,164,159,160,22889100,"2021-12-10","TRUK"
156,163,156,159,10094400,"2021-12-13","TRUK"
151,162,151,158,10203600,"2021-12-14","TRUK"
157,161,154,156,8219700,"2021-12-15","TRUK"
152,168,152,160,70513400,"2021-12-16","TRUK"
162,165,157,157,36801400,"2021-12-17","TRUK"
157,163,156,157,13773300,"2021-12-20","TRUK"
158,165,157,164,43252600,"2021-12-21","TRUK"
164,172,164,165,74311000,"2021-12-22","TRUK"
166,168,161,162,21227700,"2021-12-23","TRUK"
161,176,160,163,107524700,"2021-12-24","TRUK"
163,165,160,162,16326700,"2021-12-27","TRUK"
162,193,160,170,152696400,"2021-12-28","TRUK"
170,173,164,165,46407200,"2021-12-29","TRUK"
163,172,163,163,65146800,"2021-12-30","TRUK"
157,220,157,220,385326300,"2022-01-03","TRUK"
220,258,206,236,534794400,"2022-01-04","TRUK"
254,260,220,220,220067800,"2022-01-05","TRUK"
218,232,214,220,63430000,"2022-01-06","TRUK"
218,232,206,206,146573400,"2022-01-07","TRUK"
210,216,202,204,34084400,"2022-01-10","TRUK"
208,242,204,212,336431000,"2022-01-11","TRUK"
212,244,206,226,365061900,"2022-01-12","TRUK"
228,248,212,212,249197400,"2022-01-13","TRUK"
212,218,204,210,28783500,"2022-01-14","TRUK"
214,214,206,210,20074700,"2022-01-17","TRUK"
212,216,200,206,27775800,"2022-01-18","TRUK"
206,208,200,202,20012100,"2022-01-19","TRUK"
200,212,200,204,27677600,"2022-01-20","TRUK"
204,216,204,206,36298800,"2022-01-21","TRUK"
208,210,200,202,16195300,"2022-01-24","TRUK"
202,204,188,188,31550300,"2022-01-25","TRUK"
187,192,178,181,24816900,"2022-01-26","TRUK"
174,190,174,185,19414100,"2022-01-27","TRUK"
185,187,180,180,10657300,"2022-01-28","TRUK"
180,188,177,180,15674800,"2022-01-31","TRUK"
182,184,179,180,7623200,"2022-02-02","TRUK"
180,208,176,188,203146300,"2022-02-03","TRUK"
189,191,182,184,26243000,"2022-02-04","TRUK"
184,200,184,189,67681800,"2022-02-07","TRUK"
190,234,186,200,514144200,"2022-02-08","TRUK"
202,220,198,204,102028200,"2022-02-09","TRUK"
206,210,200,204,41133200,"2022-02-10","TRUK"
204,206,196,198,26833700,"2022-02-11","TRUK"
198,200,190,192,16775700,"2022-02-14","TRUK"
192,202,192,196,32763100,"2022-02-15","TRUK"
196,202,195,197,20052100,"2022-02-16","TRUK"
197,212,197,200,79832800,"2022-02-17","TRUK"
202,206,200,200,22615900,"2022-02-18","TRUK"
204,204,197,199,15162600,"2022-02-21","TRUK"
200,202,195,195,11134600,"2022-02-22","TRUK"
195,206,195,196,45874700,"2022-02-23","TRUK"
196,199,183,183,24071900,"2022-02-24","TRUK"
180,246,176,246,351085700,"2022-02-25","TRUK"
230,264,230,230,140772100,"2022-03-01","TRUK"
220,232,216,216,63701800,"2022-03-02","TRUK"
216,230,206,212,69969700,"2022-03-04","TRUK"
204,216,204,208,17036900,"2022-03-07","TRUK"
206,230,206,220,64101500,"2022-03-08","TRUK"
208,222,208,212,18655000,"2022-03-09","TRUK"
210,216,206,208,22730300,"2022-03-10","TRUK"
208,218,204,212,30079100,"2022-03-11","TRUK"
212,222,200,204,63484400,"2022-03-14","TRUK"
194,212,194,202,25031200,"2022-03-15","TRUK"
188,208,188,202,11622800,"2022-03-16","TRUK"
202,210,200,202,12321000,"2022-03-17","TRUK"
204,206,199,199,10897400,"2022-03-18","TRUK"
200,210,199,204,24551400,"2022-03-21","TRUK"
206,206,199,200,7345200,"2022-03-22","TRUK"
202,206,198,200,6661600,"2022-03-23","TRUK"
208,208,199,202,5722700,"2022-03-24","TRUK"
202,214,198,198,70663500,"2022-03-25","TRUK"
198,202,192,193,16548900,"2022-03-28","TRUK"
180,198,180,191,11245100,"2022-03-29","TRUK"
192,194,189,190,5957000,"2022-03-30","TRUK"
191,200,188,188,43217000,"2022-03-31","TRUK"
188,192,186,186,10315500,"2022-04-01","TRUK"
187,193,185,187,12522500,"2022-04-04","TRUK"
188,195,187,188,15446100,"2022-04-05","TRUK"
189,192,188,189,5548000,"2022-04-06","TRUK"
189,192,187,187,4631200,"2022-04-07","TRUK"
188,189,185,185,2970500,"2022-04-08","TRUK"
184,186,177,178,8267100,"2022-04-11","TRUK"
179,179,167,170,11774700,"2022-04-12","TRUK"
161,204,161,199,129318300,"2022-04-13","TRUK"
197,199,190,190,32785600,"2022-04-14","TRUK"
191,195,183,184,21065100,"2022-04-18","TRUK"
180,189,180,187,6356200,"2022-04-19","TRUK"
187,192,181,182,13248000,"2022-04-20","TRUK"
183,188,181,181,7619100,"2022-04-21","TRUK"
181,204,178,190,161523100,"2022-04-22","TRUK"
200,250,179,184,253379500,"2022-04-25","TRUK"
194,194,173,174,22290100,"2022-04-26","TRUK"
174,186,170,172,51137900,"2022-04-27","TRUK"
172,176,170,172,7515800,"2022-04-28","TRUK"
173,179,170,171,13613700,"2022-05-09","TRUK"
172,181,168,172,34688600,"2022-05-10","TRUK"
173,176,172,174,9439000,"2022-05-11","TRUK"
175,180,170,171,18989400,"2022-05-12","TRUK"
172,175,167,170,10454300,"2022-05-13","TRUK"
174,174,167,169,5959600,"2022-05-17","TRUK"
170,186,169,175,67438300,"2022-05-18","TRUK"
176,178,171,177,11769800,"2022-05-19","TRUK"
178,182,165,165,79194700,"2022-05-20","TRUK"
160,163,154,154,39256100,"2022-05-23","TRUK"
154,158,152,154,11756700,"2022-05-24","TRUK"
156,156,151,151,7653500,"2022-05-25","TRUK"
151,165,147,151,75968900,"2022-05-27","TRUK"
152,154,150,153,8272700,"2022-05-30","TRUK"
155,156,152,152,7349700,"2022-05-31","TRUK"
153,157,151,153,12569100,"2022-06-02","TRUK"
153,155,150,151,6106100,"2022-06-03","TRUK"
142,152,142,147,5656700,"2022-06-06","TRUK"
144,151,143,149,11116100,"2022-06-07","TRUK"
139,149,139,146,9789300,"2022-06-08","TRUK"
140,154,140,148,18499400,"2022-06-09","TRUK"
148,148,144,145,4330500,"2022-06-10","TRUK"
140,145,136,137,7947000,"2022-06-13","TRUK"
130,143,130,135,6397000,"2022-06-14","TRUK"
128,150,127,149,75109600,"2022-06-15","TRUK"
146,159,139,139,136854900,"2022-06-16","TRUK"
131,141,131,132,19994700,"2022-06-17","TRUK"
132,134,130,132,4194700,"2022-06-20","TRUK"
132,137,130,134,9460300,"2022-06-21","TRUK"
134,141,131,132,27961700,"2022-06-22","TRUK"
130,136,130,132,12536600,"2022-06-23","TRUK"
128,133,128,131,5699400,"2022-06-24","TRUK"
130,139,129,131,7590800,"2022-06-27","TRUK"
127,133,127,131,3528800,"2022-06-28","TRUK"
132,134,129,132,4089500,"2022-06-29","TRUK"
130,142,130,130,52405600,"2022-06-30","TRUK"
127,133,127,131,5198300,"2022-07-01","TRUK"
131,132,122,122,6250200,"2022-07-04","TRUK"
114,127,114,123,8159700,"2022-07-05","TRUK"
118,124,118,121,4444000,"2022-07-06","TRUK"
118,125,118,119,5730700,"2022-07-07","TRUK"
116,131,116,121,45360600,"2022-07-08","TRUK"
119,124,119,122,3922600,"2022-07-11","TRUK"
120,123,120,121,2727500,"2022-07-12","TRUK"
121,125,121,121,4032900,"2022-07-13","TRUK"
122,123,119,119,4186200,"2022-07-14","TRUK"
112,122,112,117,2310600,"2022-07-15","TRUK"
114,120,114,117,2222000,"2022-07-18","TRUK"
115,129,115,117,46460200,"2022-07-19","TRUK"
115,120,115,118,3520700,"2022-07-20","TRUK"
117,122,117,119,10500600,"2022-07-21","TRUK"
120,120,118,118,3187700,"2022-07-22","TRUK"
119,123,118,121,12556100,"2022-07-25","TRUK"
122,126,122,123,9209900,"2022-07-26","TRUK"
119,123,119,120,2670500,"2022-07-27","TRUK"
118,122,118,120,1683400,"2022-07-28","TRUK"
120,122,120,120,1522300,"2022-07-29","TRUK"
121,126,120,124,12660900,"2022-08-01","TRUK"
125,129,123,123,15633800,"2022-08-02","TRUK"
122,125,122,124,2457200,"2022-08-03","TRUK"
124,128,123,124,9910300,"2022-08-04","TRUK"
124,126,123,123,2495700,"2022-08-05","TRUK"
123,125,122,122,1602600,"2022-08-08","TRUK"
122,124,120,121,1992500,"2022-08-09","TRUK"
121,124,120,122,1942400,"2022-08-10","TRUK"
123,123,121,122,789100,"2022-08-11","TRUK"
123,127,121,121,8024300,"2022-08-12","TRUK"
121,123,120,120,2294700,"2022-08-15","TRUK"
121,122,117,118,3697100,"2022-08-16","TRUK"
118,121,118,120,1594400,"2022-08-18","TRUK"
117,121,117,119,819500,"2022-08-19","TRUK"
112,120,112,120,742900,"2022-08-22","TRUK"
117,120,117,119,2003400,"2022-08-23","TRUK"
116,120,116,117,928800,"2022-08-24","TRUK"
114,120,114,118,2488300,"2022-08-25","TRUK"
117,127,117,118,18237400,"2022-08-26","TRUK"
118,123,116,118,10054100,"2022-08-29","TRUK"
118,125,118,121,19730900,"2022-08-30","TRUK"
122,127,119,120,5038200,"2022-08-31","TRUK"
120,121,119,121,1698300,"2022-09-01","TRUK"
120,126,119,121,24238000,"2022-09-02","TRUK"
121,123,119,119,4329500,"2022-09-05","TRUK"
119,124,119,119,12555600,"2022-09-06","TRUK"
119,121,119,120,2404400,"2022-09-07","TRUK"
120,122,119,122,4413200,"2022-09-08","TRUK"
123,136,123,132,83961300,"2022-09-09","TRUK"
133,139,124,125,30815700,"2022-09-12","TRUK"
125,128,117,120,24977700,"2022-09-13","TRUK"
112,123,112,121,9323200,"2022-09-14","TRUK"
124,124,118,119,4287400,"2022-09-15","TRUK"
119,121,117,118,3988600,"2022-09-16","TRUK"
122,122,117,119,2643600,"2022-09-19","TRUK"
120,124,117,118,25514300,"2022-09-20","TRUK"
119,119,117,117,1976300,"2022-09-21","TRUK"
117,122,115,118,9969900,"2022-09-22","TRUK"
116,119,116,118,4674800,"2022-09-23","TRUK"
117,118,114,115,6545400,"2022-09-26","TRUK"
115,117,115,116,3512500,"2022-09-27","TRUK"
117,133,115,118,122613900,"2022-09-28","TRUK"
119,120,116,116,8552000,"2022-09-29","TRUK"
115,117,112,114,5976800,"2022-09-30","TRUK"
112,118,112,116,3667400,"2022-10-03","TRUK"
114,119,114,117,14356300,"2022-10-04","TRUK"
118,119,117,118,2706300,"2022-10-05","TRUK"
118,126,117,119,27312800,"2022-10-06","TRUK"
119,122,118,120,5433400,"2022-10-07","TRUK"
118,122,117,119,2725800,"2022-10-10","TRUK"
118,120,117,118,1659200,"2022-10-11","TRUK"
115,119,114,116,3668900,"2022-10-12","TRUK"
115,118,115,116,2364200,"2022-10-13","TRUK"
116,117,114,115,4126700,"2022-10-14","TRUK"
114,116,113,114,3067100,"2022-10-17","TRUK"
114,117,114,114,5153500,"2022-10-18","TRUK"
114,116,114,115,2198900,"2022-10-19","TRUK"
114,117,114,115,1369700,"2022-10-20","TRUK"
114,121,114,116,14251000,"2022-10-21","TRUK"
117,117,115,116,2945100,"2022-10-24","TRUK"
115,117,115,117,1431600,"2022-10-25","TRUK"
116,118,115,116,2858000,"2022-10-26","TRUK"
117,119,117,118,16850500,"2022-10-27","TRUK"
118,121,117,117,4136800,"2022-10-28","TRUK"
112,119,112,118,1508500,"2022-10-31","TRUK"
116,119,116,117,962600,"2022-11-01","TRUK"
115,121,115,116,7694200,"2022-11-02","TRUK"
115,118,115,117,912500,"2022-11-03","TRUK"
115,118,115,117,836900,"2022-11-04","TRUK"
115,118,115,117,1747100,"2022-11-07","TRUK"
110,117,110,115,1564100,"2022-11-08","TRUK"
118,118,107,110,8880900,"2022-11-09","TRUK"
107,111,107,108,1795300,"2022-11-10","TRUK"
108,108,105,107,2307700,"2022-11-11","TRUK"
108,108,107,108,623900,"2022-11-14","TRUK"
108,110,107,109,1183800,"2022-11-15","TRUK"
109,109,107,108,909200,"2022-11-16","TRUK"
109,109,107,109,983500,"2022-11-17","TRUK"
110,110,108,108,588400,"2022-11-18","TRUK"
109,110,108,108,236300,"2022-11-21","TRUK"
108,115,107,109,10544800,"2022-11-22","TRUK"
113,113,108,111,2149100,"2022-11-23","TRUK"
112,112,109,109,2106800,"2022-11-24","TRUK"
109,110,108,110,837200,"2022-11-25","TRUK"
115,115,108,110,573800,"2022-11-28","TRUK"
111,118,110,113,24351300,"2022-11-29","TRUK"
119,119,111,112,11002000,"2022-11-30","TRUK"
115,116,109,113,6230200,"2022-12-01","TRUK"
114,114,110,110,2052700,"2022-12-02","TRUK"
113,113,110,112,718900,"2022-12-05","TRUK"
113,114,110,112,2096000,"2022-12-06","TRUK"
110,113,110,110,906500,"2022-12-07","TRUK"
113,113,109,110,1839500,"2022-12-08","TRUK"
113,113,106,107,1038900,"2022-12-09","TRUK"
110,110,106,107,1150000,"2022-12-12","TRUK"
112,112,105,107,663700,"2022-12-13","TRUK"
110,116,104,108,20829900,"2022-12-14","TRUK"
108,111,106,107,6523100,"2022-12-15","TRUK"
108,110,101,105,8746300,"2022-12-16","TRUK"
105,105,102,102,1166600,"2022-12-19","TRUK"
102,102,98,100,1757200,"2022-12-20","TRUK"
110,120,103,105,66752700,"2022-12-21","TRUK"
105,107,102,104,4604800,"2022-12-22","TRUK"
104,105,102,102,2389700,"2022-12-23","TRUK"
105,105,101,104,1437900,"2022-12-26","TRUK"
106,111,101,102,21327500,"2022-12-27","TRUK"
103,103,101,102,2051800,"2022-12-28","TRUK"
103,103,101,102,1440300,"2022-12-29","TRUK"
102,102,100,100,1355500,"2022-12-30","TRUK"
100,106,98,105,6577600,"2023-01-02","TRUK"
102,106,100,101,11534400,"2023-01-03","TRUK"
100,103,100,100,2264100,"2023-01-04","TRUK"
99,102,99,100,1225500,"2023-01-05","TRUK"
99,113,95,96,75619600,"2023-01-06","TRUK"
96,98,94,95,2614700,"2023-01-09","TRUK"
90,95,90,90,2505500,"2023-01-10","TRUK"
97,99,90,91,13688700,"2023-01-11","TRUK"
85,95,85,90,1419700,"2023-01-12","TRUK"
91,92,89,89,1163700,"2023-01-13","TRUK"
89,91,89,90,757800,"2023-01-16","TRUK"
90,92,89,90,1162300,"2023-01-17","TRUK"
91,92,90,91,1160100,"2023-01-18","TRUK"
91,93,89,89,1362900,"2023-01-19","TRUK"
89,96,89,96,14872100,"2023-01-20","TRUK"
94,115,92,107,61879100,"2023-01-24","TRUK"
108,135,105,135,83793400,"2023-01-25","TRUK"
135,140,126,126,42375100,"2023-01-26","TRUK"
119,125,118,118,5275500,"2023-01-27","TRUK"
115,123,110,112,28266100,"2023-01-30","TRUK"
108,114,105,105,8211700,"2023-01-31","TRUK"
105,124,103,107,39297800,"2023-02-01","TRUK"
107,108,103,105,4602900,"2023-02-02","TRUK"
99,106,99,103,4713100,"2023-02-03","TRUK"
104,104,102,102,1277300,"2023-02-06","TRUK"
99,106,98,105,6657600,"2023-02-07","TRUK"
104,108,103,104,6185600,"2023-02-08","TRUK"
100,107,100,104,3050500,"2023-02-09","TRUK"
104,111,103,107,15838600,"2023-02-10","TRUK"
107,114,105,110,16548800,"2023-02-13","TRUK"
106,125,106,120,25156800,"2023-02-14","TRUK"
118,120,112,112,29100700,"2023-02-15","TRUK"
105,109,105,107,19828000,"2023-02-16","TRUK"
107,111,107,109,5816100,"2023-02-17","TRUK"
105,110,105,108,2423500,"2023-02-20","TRUK"
106,133,106,111,89308700,"2023-02-21","TRUK"
111,119,109,112,19683600,"2023-02-22","TRUK"
105,113,105,110,8824300,"2023-02-23","TRUK"
110,125,110,118,67449700,"2023-02-24","TRUK"
118,138,110,113,43138600,"2023-02-27","TRUK"
114,114,111,112,3724400,"2023-02-28","TRUK"
112,114,110,111,3376300,"2023-03-01","TRUK"
108,112,108,108,2492000,"2023-03-02","TRUK"
108,109,105,105,2698400,"2023-03-03","TRUK"
105,112,105,111,4558700,"2023-03-06","TRUK"
105,111,105,109,2265800,"2023-03-07","TRUK"
102,109,102,105,2310700,"2023-03-08","TRUK"
104,108,104,106,1263400,"2023-03-09","TRUK"
104,110,104,108,3183300,"2023-03-10","TRUK"
108,108,104,105,1131100,"2023-03-13","TRUK"
105,110,99,101,6850700,"2023-03-14","TRUK"
102,114,102,105,6633800,"2023-03-15","TRUK"
103,105,100,100,2362200,"2023-03-16","TRUK"
94,113,94,102,2772000,"2023-03-17","TRUK"
106,117,98,100,17415600,"2023-03-20","TRUK"
95,102,95,101,2703600,"2023-03-21","TRUK"
100,101,97,98,4358400,"2023-03-24","TRUK"
98,100,97,99,3096900,"2023-03-27","TRUK"
99,99,96,96,8384900,"2023-03-28","TRUK"
97,98,95,95,4106000,"2023-03-29","TRUK"
96,100,93,93,23354800,"2023-03-30","TRUK"
96,96,93,93,3372900,"2023-03-31","TRUK"
94,95,93,94,2094000,"2023-04-03","TRUK"
95,96,93,94,2809600,"2023-04-04","TRUK"
94,95,92,93,2004400,"2023-04-05","TRUK"
93,97,92,92,9921700,"2023-04-06","TRUK"
92,94,91,92,2941800,"2023-04-10","TRUK"
93,93,91,92,1627000,"2023-04-11","TRUK"
86,94,86,92,2962800,"2023-04-12","TRUK"
93,94,92,93,1392300,"2023-04-13","TRUK"
93,93,91,91,1501700,"2023-04-14","TRUK"
91,93,91,92,828400,"2023-04-17","TRUK"
91,93,91,92,471600,"2023-04-18","TRUK"
92,97,91,93,7029400,"2023-04-26","TRUK"
93,94,92,93,1090500,"2023-04-27","TRUK"
95,95,92,93,2510000,"2023-04-28","TRUK"
92,99,91,93,29603800,"2023-05-02","TRUK"
94,94,92,92,2509900,"2023-05-03","TRUK"
92,93,91,92,1946200,"2023-05-04","TRUK"
92,93,90,90,2073100,"2023-05-05","TRUK"
91,93,88,91,10612100,"2023-05-08","TRUK"
91,92,89,91,13737000,"2023-05-09","TRUK"
91,93,90,92,2923400,"2023-05-10","TRUK"
92,94,92,93,2372100,"2023-05-11","TRUK"
94,94,91,91,1001200,"2023-05-12","TRUK"
92,92,89,90,1723200,"2023-05-15","TRUK"
90,91,89,89,999900,"2023-05-16","TRUK"
90,91,89,90,1409100,"2023-05-17","TRUK"
90,91,90,90,1203400,"2023-05-19","TRUK"
91,91,89,89,1325400,"2023-05-22","TRUK"
90,95,88,94,11213500,"2023-05-23","TRUK"
94,95,92,94,2934200,"2023-05-24","TRUK"
93,94,91,93,517000,"2023-05-25","TRUK"
92,93,91,92,698600,"2023-05-26","TRUK"
92,94,91,92,800700,"2023-05-29","TRUK"
92,93,90,91,2416200,"2023-05-30","TRUK"
91,92,89,90,2632000,"2023-05-31","TRUK"
90,92,90,91,589500,"2023-06-05","TRUK"
91,92,90,91,804400,"2023-06-06","TRUK"
90,92,89,91,1186300,"2023-06-07","TRUK"
91,92,90,91,995700,"2023-06-08","TRUK"
91,92,90,91,528800,"2023-06-09","TRUK"
91,92,90,91,303200,"2023-06-12","TRUK"
91,92,90,91,526600,"2023-06-13","TRUK"
91,92,90,91,514000,"2023-06-14","TRUK"
91,92,90,91,812100,"2023-06-15","TRUK"
91,92,90,91,316100,"2023-06-16","TRUK"
91,92,90,91,494300,"2023-06-19","TRUK"
90,92,90,91,551600,"2023-06-20","TRUK"
92,92,90,91,403300,"2023-06-21","TRUK"
91,92,90,91,120200,"2023-06-22","TRUK"
91,92,90,91,481900,"2023-06-23","TRUK"
91,94,91,92,1211600,"2023-06-26","TRUK"
93,93,91,92,444600,"2023-06-27","TRUK"
92,93,90,92,738400,"2023-07-03","TRUK"
92,93,91,92,335900,"2023-07-04","TRUK"
92,93,92,92,245600,"2023-07-05","TRUK"
91,93,91,92,563100,"2023-07-06","TRUK"
92,95,91,93,1145000,"2023-07-07","TRUK"
93,94,92,92,364300,"2023-07-10","TRUK"
93,94,92,93,403400,"2023-07-11","TRUK"
92,93,91,92,1533500,"2023-07-12","TRUK"
94,95,92,92,410000,"2023-07-13","TRUK"
93,93,91,92,335200,"2023-07-14","TRUK"
92,93,91,91,952400,"2023-07-17","TRUK"
91,92,90,90,492700,"2023-07-18","TRUK"
91,92,89,90,1320300,"2023-07-20","TRUK"
90,91,89,90,465600,"2023-07-21","TRUK"
90,90,89,90,792100,"2023-07-24","TRUK"
90,91,89,89,589100,"2023-07-25","TRUK"
90,91,89,90,397900,"2023-07-26","TRUK"
90,90,89,89,496000,"2023-07-27","TRUK"
89,90,89,89,494000,"2023-07-28","TRUK"
89,90,88,88,814900,"2023-07-31","TRUK"
88,90,88,88,1244000,"2023-08-01","TRUK"
88,90,88,88,596000,"2023-08-02","TRUK"
80,89,80,88,353800,"2023-08-03","TRUK"
88,88,86,87,525100,"2023-08-04","TRUK"
87,88,86,87,236600,"2023-08-07","TRUK"
87,88,87,87,292400,"2023-08-08","TRUK"
88,88,86,87,642700,"2023-08-09","TRUK"
86,87,85,85,879000,"2023-08-10","TRUK"
85,86,83,83,791000,"2023-08-11","TRUK"
83,84,81,82,452700,"2023-08-14","TRUK"
83,84,82,84,189000,"2023-08-15","TRUK"
84,87,83,83,161200,"2023-08-16","TRUK"
78,86,78,83,190300,"2023-08-18","TRUK"
77,84,77,83,618900,"2023-08-21","TRUK"
84,84,82,84,600300,"2023-08-22","TRUK"
84,84,83,84,233200,"2023-08-23","TRUK"
84,84,82,84,303300,"2023-08-24","TRUK"
83,84,82,83,973100,"2023-08-25","TRUK"
83,85,83,84,703900,"2023-08-28","TRUK"
89,89,83,84,822800,"2023-08-29","TRUK"
85,85,84,84,139900,"2023-08-30","TRUK"
84,85,83,84,123900,"2023-08-31","TRUK"
84,85,83,83,547800,"2023-09-01","TRUK"
83,84,83,84,341100,"2023-09-04","TRUK"
84,84,82,83,70100,"2023-09-05","TRUK"
83,83,81,83,334700,"2023-09-06","TRUK"
82,83,80,80,394400,"2023-09-07","TRUK"
81,83,80,82,163000,"2023-09-08","TRUK"
82,83,81,82,59900,"2023-09-11","TRUK"
80,84,80,83,60100,"2023-09-12","TRUK"
76,83,76,82,206900,"2023-09-13","TRUK"
75,83,75,81,121100,"2023-09-14","TRUK"
74,83,74,82,23600,"2023-09-15","TRUK"
76,82,76,80,542400,"2023-09-18","TRUK"
72,82,72,78,102900,"2023-09-19","TRUK"
78,82,74,78,1365400,"2023-09-20","TRUK"
71,90,71,79,14893500,"2023-09-21","TRUK"
72,80,72,77,1572200,"2023-09-22","TRUK"
73,82,73,78,2012600,"2023-09-25","TRUK"
72,89,72,76,8649900,"2023-09-26","TRUK"
70,97,70,84,46506400,"2023-09-27","TRUK"
84,86,79,82,2272400,"2023-09-29","TRUK"
82,82,78,80,1931200,"2023-10-02","TRUK"
76,90,76,82,8305200,"2023-10-03","TRUK"
80,86,78,80,7772700,"2023-10-04","TRUK"
75,84,75,80,1903700,"2023-10-05","TRUK"
79,82,79,81,936000,"2023-10-06","TRUK"
77,87,77,80,7476000,"2023-10-09","TRUK"
75,84,75,80,4594500,"2023-10-10","TRUK"
75,81,75,81,660600,"2023-10-11","TRUK"
77,81,77,80,380600,"2023-10-12","TRUK"
80,81,79,80,253400,"2023-10-13","TRUK"
79,96,79,84,41505900,"2023-10-16","TRUK"
85,91,82,83,11165900,"2023-10-17","TRUK"
78,89,78,82,7530200,"2023-10-18","TRUK"
78,86,78,81,3384200,"2023-10-19","TRUK"
81,83,81,82,886900,"2023-10-20","TRUK"
83,84,80,81,859000,"2023-10-23","TRUK"
80,85,80,81,3261900,"2023-10-24","TRUK"
81,93,81,83,33115700,"2023-10-25","TRUK"
83,84,82,83,1909900,"2023-10-26","TRUK"
83,97,83,85,42853400,"2023-10-27","TRUK"
86,89,84,85,5966300,"2023-10-30","TRUK"
80,90,80,86,8910100,"2023-10-31","TRUK"
86,88,84,86,6131400,"2023-11-01","TRUK"
80,93,80,87,10433400,"2023-11-02","TRUK"
82,88,82,87,1139700,"2023-11-03","TRUK"
87,88,86,87,1246500,"2023-11-06","TRUK"
82,88,82,86,1049300,"2023-11-07","TRUK"
82,86,82,84,1042000,"2023-11-08","TRUK"
78,85,78,84,1923400,"2023-11-09","TRUK"
79,84,79,84,638200,"2023-11-10","TRUK"
80,85,80,84,574000,"2023-11-13","TRUK"
79,85,79,85,693200,"2023-11-14","TRUK"
80,86,80,85,466200,"2023-11-15","TRUK"
80,85,80,84,531700,"2023-11-16","TRUK"
80,85,80,85,325900,"2023-11-17","TRUK"
80,86,80,84,839000,"2023-11-20","TRUK"
81,85,81,85,568200,"2023-11-21","TRUK"
80,85,80,84,78300,"2023-11-22","TRUK"
79,85,79,84,272900,"2023-11-23","TRUK"
80,85,80,84,579700,"2023-11-24","TRUK"
80,85,80,84,421200,"2023-11-27","TRUK"
79,84,79,83,279800,"2023-11-28","TRUK"
83,84,82,83,1523900,"2023-11-29","TRUK"
78,84,78,83,405400,"2023-11-30","TRUK"
81,84,81,83,420900,"2023-12-01","TRUK"
81,84,81,83,492600,"2023-12-04","TRUK"
81,83,81,83,204600,"2023-12-05","TRUK"
82,83,81,82,627600,"2023-12-06","TRUK"
82,83,81,82,232200,"2023-12-07","TRUK"
81,83,80,82,1030200,"2023-12-08","TRUK"
80,82,80,81,617900,"2023-12-11","TRUK"
77,82,77,82,279800,"2023-12-12","TRUK"
78,84,78,83,1232700,"2023-12-13","TRUK"
82,84,82,83,803700,"2023-12-14","TRUK"
82,86,82,86,1336300,"2023-12-15","TRUK"
84,86,84,86,1691500,"2023-12-18","TRUK"
82,88,82,87,1978000,"2023-12-19","TRUK"
83,95,83,89,12167100,"2023-12-20","TRUK"
89,93,86,87,9012800,"2023-12-21","TRUK"
87,87,85,86,268300,"2023-12-22","TRUK"
86,87,85,87,156700,"2023-12-27","TRUK"
87,88,85,86,110000,"2023-12-28","TRUK"
85,88,85,86,159100,"2023-12-29","TRUK"
86,89,86,88,408200,"2024-01-02","TRUK"
87,94,87,88,3215900,"2024-01-03","TRUK"
89,90,88,89,339700,"2024-01-04","TRUK"
88,90,87,89,405300,"2024-01-05","TRUK"
89,91,87,89,751400,"2024-01-08","TRUK"
88,89,86,88,228100,"2024-01-09","TRUK"
88,90,87,88,574500,"2024-01-10","TRUK"
87,91,87,90,415700,"2024-01-11","TRUK"
91,91,88,89,620800,"2024-01-12","TRUK"
90,94,88,89,4526100,"2024-01-15","TRUK"
89,93,88,89,3255900,"2024-01-16","TRUK"
89,89,88,89,337600,"2024-01-17","TRUK"
90,90,88,90,46600,"2024-01-18","TRUK"
90,91,89,90,688500,"2024-01-19","TRUK"
89,90,89,90,343200,"2024-01-22","TRUK"
90,90,89,90,424700,"2024-01-23","TRUK"
90,90,89,90,355700,"2024-01-24","TRUK"
89,90,88,89,1080500,"2024-01-25","TRUK"
89,90,88,90,354300,"2024-01-26","TRUK"
90,90,89,89,510800,"2024-01-29","TRUK"
89,90,89,89,233700,"2024-01-30","TRUK"
89,91,89,90,769500,"2024-01-31","TRUK"
89,90,89,90,435500,"2024-02-01","TRUK"
89,90,89,90,531700,"2024-02-02","TRUK"
91,91,89,90,382500,"2024-02-05","TRUK"
90,90,89,90,141100,"2024-02-06","TRUK"
90,90,89,90,418400,"2024-02-07","TRUK"
90,91,89,90,215400,"2024-02-12","TRUK"
90,91,89,90,24600,"2024-02-13","TRUK"
90,91,89,90,453800,"2024-02-15","TRUK"
90,90,90,90,376000,"2024-02-16","TRUK"
90,92,89,90,1181700,"2024-02-19","TRUK"
90,90,90,90,245200,"2024-02-20","TRUK"
90,91,90,91,253700,"2024-02-21","TRUK"
91,92,90,92,416800,"2024-02-22","TRUK"
91,91,88,90,297800,"2024-02-23","TRUK"
90,91,90,90,76600,"2024-02-26","TRUK"
90,96,90,93,6081300,"2024-02-27","TRUK"
93,97,92,93,4166100,"2024-02-28","TRUK"
93,97,93,94,6294300,"2024-02-29","TRUK"
95,96,94,95,1366100,"2024-03-01","TRUK"
95,95,93,93,911700,"2024-03-04","TRUK"
93,95,92,93,310500,"2024-03-05","TRUK"
94,94,92,92,814300,"2024-03-06","TRUK"
92,94,91,93,11313700,"2024-03-07","TRUK"
93,94,92,93,418600,"2024-03-08","TRUK"
92,94,92,92,622000,"2024-03-13","TRUK"
93,94,91,93,749600,"2024-03-14","TRUK"
93,94,92,93,201900,"2024-03-15","TRUK"
94,94,93,93,307500,"2024-03-18","TRUK"
92,94,92,93,178100,"2024-03-19","TRUK"
94,94,92,92,66100,"2024-03-20","TRUK"
93,94,88,92,1065300,"2024-03-21","TRUK"
92,93,92,93,215400,"2024-03-22","TRUK"
94,94,92,92,441300,"2024-03-25","TRUK"
94,94,91,92,1564400,"2024-03-26","TRUK"
92,93,91,93,187900,"2024-03-27","TRUK"
92,93,92,93,168400,"2024-03-28","TRUK"
92,93,91,92,273300,"2024-04-01","TRUK"
92,95,91,93,319700,"2024-04-02","TRUK"
91,95,88,92,973200,"2024-04-03","TRUK"
93,95,91,93,300600,"2024-04-04","TRUK"
93,93,92,92,64000,"2024-04-05","TRUK"
92,92,89,92,572600,"2024-04-16","TRUK"
92,93,89,92,543200,"2024-04-17","TRUK"
92,95,92,94,1272900,"2024-04-18","TRUK"
94,100,92,93,13742300,"2024-04-19","TRUK"
94,94,93,93,290400,"2024-04-22","TRUK"
95,96,93,93,989300,"2024-04-23","TRUK"
93,95,91,92,1172300,"2024-04-24","TRUK"
92,95,92,92,579700,"2024-04-25","TRUK"
94,94,88,88,566600,"2024-04-26","TRUK"
89,90,87,89,248900,"2024-04-29","TRUK"
89,95,89,92,539100,"2024-04-30","TRUK"
92,92,89,89,85400,"2024-05-02","TRUK"
90,90,89,89,36200,"2024-05-03","TRUK"
89,90,75,85,711500,"2024-05-06","TRUK"
85,85,80,84,221300,"2024-05-07","TRUK"
84,85,81,82,133500,"2024-05-08","TRUK"
82,85,82,84,10200,"2024-05-13","TRUK"
82,84,81,83,54800,"2024-05-14","TRUK"
82,83,81,82,104800,"2024-05-15","TRUK"
82,82,80,82,105400,"2024-05-16","TRUK"
81,82,80,81,101800,"2024-05-17","TRUK"
81,81,81,81,62300,"2024-05-20","TRUK"
81,82,80,81,96500,"2024-05-21","TRUK"
82,83,81,82,9500,"2024-05-22","TRUK"
82,85,80,82,142700,"2024-05-27","TRUK"
83,84,80,82,71400,"2024-05-28","TRUK"
80,82,78,80,129000,"2024-05-29","TRUK"
78,79,72,77,396700,"2024-05-30","TRUK"
77,78,76,76,72000,"2024-05-31","TRUK"
76,77,75,76,314300,"2024-06-03","TRUK"
74,76,73,75,129100,"2024-06-04","TRUK"
75,75,73,73,171200,"2024-06-05","TRUK"
73,74,73,73,159400,"2024-06-06","TRUK"
73,74,73,73,144000,"2024-06-07","TRUK"
73,74,72,73,131300,"2024-06-10","TRUK"
72,74,67,69,423300,"2024-06-11","TRUK"
69,69,50,50,2716900,"2024-06-12","TRUK"
51,57,50,52,4223200,"2024-06-13","TRUK"
53,53,50,52,847900,"2024-06-14","TRUK"
51,52,50,51,549000,"2024-06-19","TRUK"
51,51,50,50,242700,"2024-06-20","TRUK"
50,52,50,52,357900,"2024-06-21","TRUK"
50,52,50,52,233600,"2024-06-24","TRUK"
52,53,51,53,157000,"2024-06-25","TRUK"
52,53,51,52,240800,"2024-06-26","TRUK"
52,53,51,52,248900,"2024-06-27","TRUK"
51,52,51,52,197100,"2024-06-28","TRUK"
53,53,51,52,135900,"2024-07-01","TRUK"
51,52,51,52,197100,"2024-07-02","TRUK"
52,53,52,52,183300,"2024-07-03","TRUK"
52,53,52,52,156200,"2024-07-04","TRUK"
52,53,52,52,18500,"2024-07-05","TRUK"
53,53,52,52,210400,"2024-07-08","TRUK"
52,54,52,54,206600,"2024-07-09","TRUK"
54,72,54,72,13327400,"2024-07-10","TRUK"
75,78,63,65,5377700,"2024-07-11","TRUK"
56,69,56,63,647600,"2024-07-12","TRUK"
65,65,61,64,539600,"2024-07-15","TRUK"
57,78,57,66,10624500,"2024-07-16","TRUK"
58,68,58,65,1207500,"2024-07-17","TRUK"
57,68,57,66,825000,"2024-07-18","TRUK"
66,75,64,70,4045700,"2024-07-19","TRUK"
63,84,63,78,11064600,"2024-07-22","TRUK"
71,83,71,78,4356700,"2024-07-23","TRUK"
71,85,71,80,8643600,"2024-07-24","TRUK"
72,88,72,82,6070000,"2024-07-25","TRUK"
83,87,80,83,3807000,"2024-07-26","TRUK"
76,83,76,81,556000,"2024-07-29","TRUK"
74,83,74,80,708400,"2024-07-30","TRUK"
74,81,74,80,653800,"2024-07-31","TRUK"
74,81,74,80,776600,"2024-08-01","TRUK"
81,91,79,84,14833900,"2024-08-02","TRUK"
85,85,80,81,1736900,"2024-08-05","TRUK"
80,95,80,89,25854800,"2024-08-06","TRUK"
88,94,84,86,8686400,"2024-08-07","TRUK"
87,94,84,86,11385200,"2024-08-08","TRUK"
86,92,86,88,3542000,"2024-08-09","TRUK"
89,93,86,87,6391900,"2024-08-12","TRUK"
87,90,83,85,2152900,"2024-08-13","TRUK"
85,88,83,86,4305600,"2024-08-14","TRUK"
86,88,83,84,2117200,"2024-08-15","TRUK"
85,90,84,87,10162200,"2024-08-16","TRUK"
87,92,87,88,5560500,"2024-08-19","TRUK"
88,89,87,87,1449600,"2024-08-20","TRUK"
88,90,87,87,2188600,"2024-08-21","TRUK"
87,87,85,87,874300,"2024-08-22","TRUK"
87,87,85,87,1307800,"2024-08-23","TRUK"
86,97,86,89,24854300,"2024-08-26","TRUK"
89,92,87,91,4602500,"2024-08-27","TRUK"
91,91,88,89,1267800,"2024-08-28","TRUK"
90,94,88,88,4866400,"2024-08-29","TRUK"
88,95,87,90,6138600,"2024-08-30","TRUK"
90,103,89,98,23514000,"2024-09-02","TRUK"
98,103,93,95,8895000,"2024-09-03","TRUK"
95,95,90,91,2639900,"2024-09-04","TRUK"
91,97,91,93,7203000,"2024-09-05","TRUK"
93,96,91,94,3384800,"2024-09-06","TRUK"
94,95,92,93,1753300,"2024-09-09","TRUK"
92,95,92,94,732000,"2024-09-10","TRUK"
95,95,92,95,1709400,"2024-09-11","TRUK"
95,101,94,96,7489600,"2024-09-12","TRUK"
96,107,95,107,36313500,"2024-09-13","TRUK"
108,108,102,103,3828600,"2024-09-17","TRUK"
104,104,100,102,1313100,"2024-09-18","TRUK"
102,111,101,109,37408700,"2024-09-19","TRUK"
109,115,108,108,19788500,"2024-09-20","TRUK"
108,112,107,107,10196500,"2024-09-23","TRUK"
107,111,106,108,6089200,"2024-09-24","TRUK"
109,109,106,107,2148400,"2024-09-25","TRUK"
107,110,105,105,2546000,"2024-09-26","TRUK"
106,106,102,104,1831700,"2024-09-27","TRUK"
104,106,102,104,2423100,"2024-09-30","TRUK"
105,113,103,105,12261500,"2024-10-01","TRUK"
106,115,105,113,17480900,"2024-10-02","TRUK"
114,118,109,118,14412900,"2024-10-03","TRUK"
119,119,115,117,4277800,"2024-10-04","TRUK"
116,119,114,117,4862000,"2024-10-07","TRUK"
117,123,110,111,17256600,"2024-10-08","TRUK"
112,114,111,113,2354300,"2024-10-09","TRUK"
113,117,113,114,1416500,"2024-10-10","TRUK"
115,117,114,114,1707000,"2024-10-11","TRUK"
114,118,114,115,3398500,"2024-10-14","TRUK"
116,119,112,113,4404600,"2024-10-15","TRUK"
113,117,112,114,4838200,"2024-10-16","TRUK"
115,115,112,114,559000,"2024-10-17","TRUK"
113,115,113,115,804000,"2024-10-18","TRUK"
115,115,112,114,971700,"2024-10-21","TRUK"
114,116,111,114,1677200,"2024-10-22","TRUK"
115,115,109,112,2062100,"2024-10-23","TRUK"
111,113,109,113,361800,"2024-10-24","TRUK"
111,113,109,112,78000,"2024-10-25","TRUK"
109,112,109,109,202600,"2024-10-28","TRUK"
111,111,109,111,57300,"2024-10-29","TRUK"
110,111,106,109,499100,"2024-10-30","TRUK"
107,107,103,106,482500,"2024-10-31","TRUK"
103,104,101,103,918800,"2024-11-01","TRUK"