"Open","High","Low","Close","Volume","Date","Emiten"
430,435,430,430,1133000,"2007-01-02","ALMI"
430,440,425,430,1672000,"2007-01-03","ALMI"
430,435,430,430,605000,"2007-01-04","ALMI"
430,430,425,430,185000,"2007-01-05","ALMI"
420,435,405,420,187000,"2007-01-08","ALMI"
415,420,415,415,377000,"2007-01-09","ALMI"
425,430,425,425,61000,"2007-01-10","ALMI"
420,425,420,420,407000,"2007-01-11","ALMI"
420,420,405,420,3e+05,"2007-01-12","ALMI"
420,420,420,420,30000,"2007-01-15","ALMI"
425,425,420,425,120000,"2007-01-16","ALMI"
420,425,420,420,91000,"2007-01-17","ALMI"
420,440,420,430,2083000,"2007-01-18","ALMI"
430,440,425,430,1022000,"2007-01-19","ALMI"
425,435,420,425,94000,"2007-01-22","ALMI"
420,420,420,420,70000,"2007-01-23","ALMI"
420,420,415,420,2000,"2007-01-24","ALMI"
425,430,405,425,145000,"2007-01-25","ALMI"
410,425,410,410,102000,"2007-01-26","ALMI"
410,410,410,410,6,"2007-01-29","ALMI"
415,415,415,415,25000,"2007-01-30","ALMI"
415,415,410,415,345000,"2007-01-31","ALMI"
375,410,375,410,432000,"2007-02-01","ALMI"
410,410,410,410,2e+05,"2007-02-02","ALMI"
415,415,410,415,540000,"2007-02-05","ALMI"
410,410,410,410,1e+05,"2007-02-06","ALMI"
400,400,400,400,1e+05,"2007-02-07","ALMI"
410,410,410,410,90000,"2007-02-08","ALMI"
405,410,405,405,250000,"2007-02-09","ALMI"
405,405,405,405,104000,"2007-02-12","ALMI"
405,405,405,405,30000,"2007-02-13","ALMI"
400,410,400,400,72000,"2007-02-14","ALMI"
410,410,405,410,83000,"2007-02-15","ALMI"
405,410,400,405,166000,"2007-02-16","ALMI"
400,405,400,400,160000,"2007-02-19","ALMI"
405,405,405,405,48000,"2007-02-20","ALMI"
415,415,405,415,42000,"2007-02-21","ALMI"
415,425,415,415,140000,"2007-02-22","ALMI"
405,410,405,405,150000,"2007-02-23","ALMI"
410,410,410,410,15000,"2007-02-26","ALMI"
405,405,405,405,150000,"2007-02-27","ALMI"
395,400,395,395,23000,"2007-02-28","ALMI"
410,410,400,410,1529000,"2007-03-01","ALMI"
410,430,410,410,1872000,"2007-03-02","ALMI"
395,410,395,395,916000,"2007-03-05","ALMI"
395,400,395,395,85000,"2007-03-06","ALMI"
405,405,405,405,13000,"2007-03-07","ALMI"
415,415,410,415,15000,"2007-03-08","ALMI"
405,415,400,405,544000,"2007-03-09","ALMI"
410,415,405,410,452000,"2007-03-12","ALMI"
410,410,410,410,50000,"2007-03-13","ALMI"
410,415,400,410,777000,"2007-03-14","ALMI"
425,440,410,425,3266000,"2007-03-15","ALMI"
425,430,420,425,877000,"2007-03-16","ALMI"
420,425,415,420,120000,"2007-03-20","ALMI"
415,425,415,415,567000,"2007-03-21","ALMI"
425,430,420,425,591000,"2007-03-22","ALMI"
425,440,425,425,275000,"2007-03-23","ALMI"
420,420,420,420,10000,"2007-03-26","ALMI"
425,425,415,425,37000,"2007-03-27","ALMI"
420,420,420,420,50000,"2007-03-28","ALMI"
420,430,420,420,391000,"2007-03-29","ALMI"
430,430,425,430,530000,"2007-03-30","ALMI"
470,470,440,470,4597000,"2007-04-02","ALMI"
470,570,470,545,8188000,"2007-04-03","ALMI"
525,550,500,525,2005000,"2007-04-04","ALMI"
530,535,505,530,708000,"2007-04-05","ALMI"
545,550,520,545,493000,"2007-04-09","ALMI"
545,550,535,545,778000,"2007-04-10","ALMI"
540,555,540,540,353000,"2007-04-11","ALMI"
535,540,530,535,372000,"2007-04-12","ALMI"
530,535,530,530,380000,"2007-04-13","ALMI"
530,545,530,530,434000,"2007-04-16","ALMI"
535,535,525,535,185000,"2007-04-17","ALMI"
540,540,525,540,2e+05,"2007-04-18","ALMI"
545,555,535,545,1110000,"2007-04-19","ALMI"
555,560,550,555,602000,"2007-04-20","ALMI"
550,570,545,550,1466000,"2007-04-23","ALMI"
545,555,535,545,163000,"2007-04-24","ALMI"
550,580,545,550,915000,"2007-04-25","ALMI"
555,575,550,555,510000,"2007-04-26","ALMI"
555,570,555,555,186000,"2007-04-27","ALMI"
550,570,550,550,673000,"2007-04-30","ALMI"
580,600,555,580,1242000,"2007-05-01","ALMI"
615,620,575,615,1518000,"2007-05-02","ALMI"
615,635,615,615,1886000,"2007-05-03","ALMI"
605,615,605,605,204000,"2007-05-04","ALMI"
630,635,620,630,1256000,"2007-05-07","ALMI"
650,705,650,700,1817000,"2007-05-08","ALMI"
710,735,670,710,1263000,"2007-05-09","ALMI"
725,760,720,725,815000,"2007-05-10","ALMI"
675,730,675,725,7e+05,"2007-05-11","ALMI"
715,725,715,715,415000,"2007-05-14","ALMI"
715,715,700,700,260000,"2007-05-15","ALMI"
690,700,690,690,29000,"2007-05-16","ALMI"
690,700,690,690,230000,"2007-05-21","ALMI"
680,685,680,680,95000,"2007-05-22","ALMI"
700,700,685,700,778000,"2007-05-23","ALMI"
685,705,685,685,188000,"2007-05-24","ALMI"
690,730,685,690,185000,"2007-05-25","ALMI"
685,690,685,685,159000,"2007-05-28","ALMI"
675,680,650,675,332000,"2007-05-29","ALMI"
690,690,660,690,344000,"2007-05-30","ALMI"
690,720,690,720,362000,"2007-05-31","ALMI"
730,740,725,730,291000,"2007-06-04","ALMI"
720,725,700,720,167000,"2007-06-05","ALMI"
700,720,700,700,50000,"2007-06-06","ALMI"
705,705,700,705,32000,"2007-06-07","ALMI"
680,685,650,680,51000,"2007-06-08","ALMI"
680,680,680,680,6,"2007-06-11","ALMI"
700,700,700,700,72000,"2007-06-12","ALMI"
720,720,690,720,91000,"2007-06-13","ALMI"
725,725,720,725,40000,"2007-06-14","ALMI"
730,730,715,730,202000,"2007-06-15","ALMI"
745,770,745,745,843000,"2007-06-18","ALMI"
725,755,725,725,188000,"2007-06-19","ALMI"
735,775,735,735,638000,"2007-06-20","ALMI"
825,950,790,825,369000,"2007-06-21","ALMI"
820,825,800,820,13000,"2007-06-22","ALMI"
795,795,795,795,210000,"2007-06-25","ALMI"
780,790,780,780,7000,"2007-06-26","ALMI"
780,780,780,780,8000,"2007-06-27","ALMI"
785,785,785,785,49000,"2007-06-28","ALMI"
785,825,775,775,88000,"2007-06-29","ALMI"
800,800,800,800,10000,"2007-07-02","ALMI"
805,805,775,805,22000,"2007-07-03","ALMI"
800,820,800,800,105000,"2007-07-04","ALMI"
800,800,800,800,66000,"2007-07-05","ALMI"
780,780,780,780,24000,"2007-07-06","ALMI"
800,805,800,800,376000,"2007-07-09","ALMI"
815,815,800,815,535000,"2007-07-10","ALMI"
820,825,820,820,81000,"2007-07-11","ALMI"
865,895,825,865,794000,"2007-07-12","ALMI"
865,900,800,865,195000,"2007-07-13","ALMI"
850,870,850,850,162000,"2007-07-16","ALMI"
865,870,840,865,248000,"2007-07-17","ALMI"
860,865,845,860,36000,"2007-07-18","ALMI"
850,865,840,850,351000,"2007-07-19","ALMI"
855,865,840,855,717000,"2007-07-20","ALMI"
825,825,800,800,297000,"2007-07-23","ALMI"
800,800,800,800,0,"2007-07-24","ALMI"
800,800,775,800,13000,"2007-07-25","ALMI"
800,800,790,790,129000,"2007-07-26","ALMI"
760,795,760,795,8000,"2007-07-27","ALMI"
750,750,750,750,2000,"2007-07-30","ALMI"
770,775,760,760,63000,"2007-07-31","ALMI"
760,760,760,760,4,"2007-08-01","ALMI"
775,775,725,775,23000,"2007-08-02","ALMI"
775,775,775,775,4,"2007-08-03","ALMI"
800,800,775,800,0,"2007-08-06","ALMI"
775,775,775,775,4,"2007-08-07","ALMI"
775,775,775,775,4,"2007-08-08","ALMI"
775,775,775,775,4,"2007-08-09","ALMI"
775,775,775,775,4,"2007-08-10","ALMI"
775,775,775,775,0,"2007-08-13","ALMI"
775,775,775,775,4,"2007-08-14","ALMI"
775,775,775,775,4,"2007-08-15","ALMI"
775,775,775,775,0,"2007-08-16","ALMI"
775,775,740,740,65000,"2007-08-20","ALMI"
675,700,675,675,26000,"2007-08-21","ALMI"
675,675,675,675,4,"2007-08-22","ALMI"
700,700,700,700,4000,"2007-08-23","ALMI"
700,700,700,700,0,"2007-08-24","ALMI"
640,640,635,640,15000,"2007-08-27","ALMI"
625,645,575,625,61000,"2007-08-28","ALMI"
625,625,600,625,167000,"2007-08-29","ALMI"
625,635,625,625,41000,"2007-08-30","ALMI"
600,600,600,600,7000,"2007-08-31","ALMI"
600,600,600,600,5000,"2007-09-03","ALMI"
615,625,615,615,51000,"2007-09-04","ALMI"
605,605,605,605,10000,"2007-09-05","ALMI"
600,600,600,600,40000,"2007-09-06","ALMI"
605,605,600,605,11000,"2007-09-07","ALMI"
605,610,605,610,2000,"2007-09-10","ALMI"
605,610,605,605,9000,"2007-09-11","ALMI"
605,605,605,605,4,"2007-09-12","ALMI"
605,605,605,605,0,"2007-09-13","ALMI"
605,605,605,605,6,"2007-09-14","ALMI"
620,620,600,620,65000,"2007-09-17","ALMI"
620,620,620,620,4,"2007-09-18","ALMI"
610,610,610,610,9000,"2007-09-19","ALMI"
610,610,610,610,70000,"2007-09-20","ALMI"
610,610,610,610,4,"2007-09-21","ALMI"
610,610,610,610,0,"2007-09-24","ALMI"
620,650,600,620,249000,"2007-09-25","ALMI"
610,610,610,610,15000,"2007-09-26","ALMI"
620,620,610,620,146000,"2007-09-27","ALMI"
620,620,620,620,6,"2007-09-28","ALMI"
600,610,600,600,17000,"2007-10-01","ALMI"
600,600,600,600,0,"2007-10-02","ALMI"
600,600,600,600,6,"2007-10-03","ALMI"
600,600,600,600,20000,"2007-10-04","ALMI"
600,600,600,600,6,"2007-10-05","ALMI"
600,600,600,600,4,"2007-10-08","ALMI"
600,600,600,600,4,"2007-10-09","ALMI"
625,625,605,625,4000,"2007-10-10","ALMI"
530,530,530,530,1000,"2007-10-11","ALMI"
530,530,530,530,4,"2007-10-17","ALMI"
605,605,605,605,1000,"2007-10-18","ALMI"
600,600,500,500,26000,"2007-10-19","ALMI"
480,500,480,500,260000,"2007-10-22","ALMI"
545,545,525,545,179000,"2007-10-23","ALMI"
525,525,525,525,110000,"2007-10-24","ALMI"
525,525,525,525,0,"2007-10-25","ALMI"
525,525,525,525,4,"2007-10-26","ALMI"
525,525,525,525,10000,"2007-10-29","ALMI"
570,570,570,570,1000,"2007-10-30","ALMI"
515,515,500,515,63000,"2007-10-31","ALMI"
495,510,495,495,265000,"2007-11-01","ALMI"
495,495,495,495,114000,"2007-11-02","ALMI"
500,500,495,495,1e+05,"2007-11-05","ALMI"
510,510,480,510,299000,"2007-11-06","ALMI"
520,520,500,510,52000,"2007-11-07","ALMI"
510,510,510,510,6,"2007-11-08","ALMI"
515,515,480,515,161000,"2007-11-09","ALMI"
505,505,505,505,10000,"2007-11-12","ALMI"
500,500,500,500,1000,"2007-11-13","ALMI"
490,500,490,490,31000,"2007-11-14","ALMI"
485,490,480,485,60000,"2007-11-15","ALMI"
480,480,480,480,43000,"2007-11-16","ALMI"
480,490,480,480,57000,"2007-11-19","ALMI"
480,460,455,455,10000,"2007-11-20","ALMI"
500,500,455,455,111000,"2007-11-21","ALMI"
455,455,455,455,6,"2007-11-22","ALMI"
455,455,455,455,50000,"2007-11-23","ALMI"
440,440,430,430,2e+05,"2007-11-26","ALMI"
465,465,415,415,66000,"2007-11-27","ALMI"
405,415,375,405,56000,"2007-11-28","ALMI"
405,405,400,405,87000,"2007-11-29","ALMI"
405,405,400,400,150000,"2007-11-30","ALMI"
400,400,400,400,36000,"2007-12-03","ALMI"
405,405,405,405,20000,"2007-12-04","ALMI"
405,405,405,405,0,"2007-12-05","ALMI"
410,410,410,410,2000,"2007-12-06","ALMI"
410,410,410,410,6,"2007-12-07","ALMI"
435,435,420,435,38000,"2007-12-10","ALMI"
435,435,435,435,6,"2007-12-11","ALMI"
425,430,425,425,70000,"2007-12-12","ALMI"
440,440,435,440,125000,"2007-12-13","ALMI"
440,440,440,440,0,"2007-12-14","ALMI"
440,440,440,440,40000,"2007-12-17","ALMI"
430,430,430,430,60000,"2007-12-18","ALMI"
430,430,430,430,40000,"2007-12-19","ALMI"
430,430,430,430,40000,"2007-12-26","ALMI"
430,430,430,430,85000,"2007-12-27","ALMI"
430,475,425,475,11000,"2007-12-28","ALMI"
475,475,475,475,0,"2007-12-31","ALMI"
430,435,430,430,40000,"2008-01-02","ALMI"
420,420,420,420,40000,"2008-01-03","ALMI"
400,410,400,400,215000,"2008-01-04","ALMI"
395,400,395,395,243000,"2008-01-07","ALMI"
395,395,395,395,30000,"2008-01-08","ALMI"
395,395,395,395,6,"2008-01-09","ALMI"
400,400,400,400,40000,"2008-01-14","ALMI"
395,400,395,395,80000,"2008-01-15","ALMI"
395,395,395,395,4,"2008-01-16","ALMI"
395,395,395,395,4,"2008-01-17","ALMI"
400,400,400,400,3000,"2008-01-18","ALMI"
400,400,400,400,4,"2008-01-21","ALMI"
375,375,315,315,3000,"2008-01-22","ALMI"
270,270,270,270,1000,"2008-01-23","ALMI"
325,325,325,325,2000,"2008-01-24","ALMI"
375,395,375,395,10000,"2008-01-25","ALMI"
395,395,395,395,4,"2008-01-28","ALMI"
395,395,395,395,6,"2008-01-29","ALMI"
395,395,395,395,4,"2008-01-30","ALMI"
400,400,400,400,1000,"2008-01-31","ALMI"
400,400,400,400,4,"2008-02-01","ALMI"
400,400,400,400,4,"2008-02-04","ALMI"
400,400,400,400,4,"2008-02-05","ALMI"
400,400,400,400,4,"2008-02-06","ALMI"
330,360,325,330,6407000,"2008-02-11","ALMI"
330,340,330,330,1636000,"2008-02-12","ALMI"
335,340,330,335,893000,"2008-02-13","ALMI"
335,345,330,335,231000,"2008-02-14","ALMI"
335,335,335,335,10000,"2008-02-15","ALMI"
355,360,350,355,228000,"2008-02-18","ALMI"
355,355,355,355,4,"2008-02-19","ALMI"
355,355,355,355,4,"2008-02-20","ALMI"
355,355,355,355,4,"2008-02-21","ALMI"
355,355,355,355,4,"2008-02-22","ALMI"
355,355,355,355,4,"2008-02-25","ALMI"
355,355,355,355,4,"2008-02-26","ALMI"
345,350,330,345,177000,"2008-02-27","ALMI"
345,345,345,345,6,"2008-02-28","ALMI"
330,335,330,330,45000,"2008-02-29","ALMI"
330,330,330,330,6,"2008-03-03","ALMI"
330,330,330,330,4,"2008-03-04","ALMI"
345,345,330,345,6000,"2008-03-05","ALMI"
345,345,345,345,4,"2008-03-06","ALMI"
345,345,345,345,4,"2008-03-10","ALMI"
345,345,345,345,4,"2008-03-11","ALMI"
345,345,345,345,4,"2008-03-12","ALMI"
305,305,305,305,8000,"2008-03-13","ALMI"
305,305,305,305,40000,"2008-03-14","ALMI"
325,325,325,325,28000,"2008-03-17","ALMI"
325,325,325,325,4,"2008-03-18","ALMI"
355,355,355,355,1000,"2008-03-19","ALMI"
355,355,355,355,4,"2008-03-24","ALMI"
355,355,355,355,4,"2008-03-25","ALMI"
355,355,355,355,4,"2008-03-26","ALMI"
355,355,355,355,4,"2008-03-27","ALMI"
355,355,355,355,4,"2008-03-28","ALMI"
355,355,355,355,4,"2008-03-31","ALMI"
305,305,305,305,1000,"2008-04-01","ALMI"
305,305,305,305,0,"2008-04-02","ALMI"
280,280,280,280,105000,"2008-04-03","ALMI"
345,345,345,345,1000,"2008-04-04","ALMI"
345,345,345,345,0,"2008-04-07","ALMI"
345,345,345,345,4,"2008-04-08","ALMI"
290,325,275,290,134000,"2008-04-09","ALMI"
285,300,280,300,86000,"2008-04-10","ALMI"
300,300,300,300,4,"2008-04-11","ALMI"
300,300,300,300,4,"2008-04-14","ALMI"
255,255,255,255,6000,"2008-04-15","ALMI"
290,290,290,290,3000,"2008-04-16","ALMI"
290,290,290,290,4,"2008-04-17","ALMI"
305,320,305,305,88000,"2008-04-18","ALMI"
305,305,305,305,0,"2008-04-21","ALMI"
305,305,305,305,0,"2008-04-22","ALMI"
305,305,305,305,0,"2008-04-23","ALMI"
305,305,305,305,0,"2008-04-24","ALMI"
305,305,305,305,0,"2008-04-25","ALMI"
350,350,345,350,25000,"2008-04-28","ALMI"
350,350,350,350,0,"2008-04-29","ALMI"
350,350,350,350,0,"2008-04-30","ALMI"
325,325,325,325,3000,"2008-05-05","ALMI"
355,360,325,325,74000,"2008-05-06","ALMI"
340,360,335,360,59000,"2008-05-07","ALMI"
375,380,365,365,38000,"2008-05-08","ALMI"
370,400,365,390,312000,"2008-05-09","ALMI"
400,400,395,400,130000,"2008-05-12","ALMI"
405,450,405,435,373000,"2008-05-13","ALMI"
475,500,455,455,1012000,"2008-05-14","ALMI"
450,450,445,450,279000,"2008-05-15","ALMI"
450,450,450,450,12000,"2008-05-16","ALMI"
445,455,445,455,63000,"2008-05-21","ALMI"
465,465,450,450,32000,"2008-05-22","ALMI"
450,450,450,450,104000,"2008-05-23","ALMI"
450,450,450,450,0,"2008-05-26","ALMI"
400,435,400,435,510000,"2008-05-27","ALMI"
415,420,410,410,61000,"2008-05-28","ALMI"
410,410,410,410,0,"2008-05-29","ALMI"
400,400,350,400,310000,"2008-05-30","ALMI"
400,410,400,405,85000,"2008-06-02","ALMI"
415,435,410,415,959000,"2008-06-03","ALMI"
400,405,400,400,21000,"2008-06-04","ALMI"
430,430,430,430,2000,"2008-06-05","ALMI"
430,430,430,430,25000,"2008-06-06","ALMI"
400,400,400,400,10000,"2008-06-09","ALMI"
407.5,415,400,400,40000,"2008-06-10","ALMI"
405,405,405,405,18000,"2008-06-11","ALMI"
405,405,405,405,4,"2008-06-12","ALMI"
405,405,405,405,6,"2008-06-13","ALMI"
400,400,400,400,20000,"2008-06-16","ALMI"
405,405,405,405,120000,"2008-06-17","ALMI"
415,430,415,415,58000,"2008-06-18","ALMI"
425,430,415,425,286000,"2008-06-19","ALMI"
450,450,430,450,44000,"2008-06-20","ALMI"
450,455,440,450,123000,"2008-06-23","ALMI"
460,465,450,460,765000,"2008-06-24","ALMI"
475,485,455,475,777000,"2008-06-25","ALMI"
470,485,470,470,367000,"2008-06-26","ALMI"
465,465,465,465,64000,"2008-06-27","ALMI"
465,465,465,465,6,"2008-06-30","ALMI"
490,490,490,490,1000,"2008-07-01","ALMI"
485,485,485,485,1e+05,"2008-07-02","ALMI"
430,480,425,480,160000,"2008-07-03","ALMI"
475,480,475,475,120000,"2008-07-04","ALMI"
500,500,465,465,32000,"2008-07-07","ALMI"
470,470,470,470,2000,"2008-07-08","ALMI"
455,455,455,455,5000,"2008-07-09","ALMI"
445,485,445,445,504000,"2008-07-10","ALMI"
445,470,445,470,115000,"2008-07-11","ALMI"
455,470,455,455,51000,"2008-07-14","ALMI"
455,460,450,455,73000,"2008-07-15","ALMI"
455,455,455,455,5000,"2008-07-16","ALMI"
440,465,440,440,156000,"2008-07-17","ALMI"
440,440,440,440,4,"2008-07-18","ALMI"
440,440,440,440,60000,"2008-07-21","ALMI"
450,450,440,450,19000,"2008-07-22","ALMI"
450,450,450,450,5000,"2008-07-23","ALMI"
450,450,450,450,2,"2008-07-24","ALMI"
450,450,450,450,0,"2008-07-25","ALMI"
450,450,450,450,4,"2008-07-28","ALMI"
450,450,450,450,4,"2008-07-29","ALMI"
450,450,420,420,53000,"2008-07-31","ALMI"
440,440,440,440,1000,"2008-08-01","ALMI"
440,440,440,440,10000,"2008-08-04","ALMI"
440,440,440,440,2,"2008-08-05","ALMI"
440,440,440,440,0,"2008-08-06","ALMI"
450,450,450,450,30000,"2008-08-07","ALMI"
450,450,450,450,4,"2008-08-08","ALMI"
450,450,450,450,4,"2008-08-11","ALMI"
450,450,450,450,4,"2008-08-12","ALMI"
450,450,450,450,4,"2008-08-13","ALMI"
450,450,450,450,4,"2008-08-14","ALMI"
440,445,440,440,25000,"2008-08-15","ALMI"
440,440,440,440,4,"2008-08-19","ALMI"
440,440,440,440,4,"2008-08-20","ALMI"
440,440,440,440,4,"2008-08-21","ALMI"
440,440,440,440,4,"2008-08-22","ALMI"
440,440,440,440,4,"2008-08-25","ALMI"
440,440,440,440,4,"2008-08-26","ALMI"
440,440,440,440,4,"2008-08-27","ALMI"
440,440,440,440,4,"2008-08-28","ALMI"
440,440,440,440,4,"2008-08-29","ALMI"
440,440,440,440,4,"2008-09-01","ALMI"
440,440,440,440,6,"2008-09-02","ALMI"
440,440,440,440,6,"2008-09-03","ALMI"
440,440,440,440,4,"2008-09-04","ALMI"
365,365,365,365,70000,"2008-09-05","ALMI"
400,400,400,400,1000,"2008-09-08","ALMI"
400,400,400,400,0,"2008-09-09","ALMI"
400,400,400,400,4,"2008-09-10","ALMI"
400,400,400,400,4,"2008-09-11","ALMI"
365,375,345,365,23000,"2008-09-12","ALMI"
335,340,335,335,294000,"2008-09-15","ALMI"
350,350,320,350,168000,"2008-09-16","ALMI"
375,425,375,425,9000,"2008-09-17","ALMI"
425,425,425,425,0,"2008-09-18","ALMI"
445,475,445,475,2000,"2008-09-19","ALMI"
425,425,425,425,2000,"2008-09-22","ALMI"
425,435,375,425,24000,"2008-09-23","ALMI"
420,450,420,450,3000,"2008-09-24","ALMI"
455,485,455,485,2000,"2008-09-25","ALMI"
490,490,480,490,2000,"2008-09-26","ALMI"
495,495,495,495,6,"2008-10-06","ALMI"
490,520,490,490,6000,"2008-10-07","ALMI"
490,490,490,490,6,"2008-10-08","ALMI"
490,490,490,490,0,"2008-10-09","ALMI"
490,490,490,490,0,"2008-10-10","ALMI"
490,490,490,490,6,"2008-10-13","ALMI"
490,490,490,490,0,"2008-10-14","ALMI"
490,490,490,490,0,"2008-10-15","ALMI"
490,490,490,490,0,"2008-10-16","ALMI"
490,490,490,490,0,"2008-10-17","ALMI"
490,490,490,490,0,"2008-10-20","ALMI"
490,490,490,490,0,"2008-10-21","ALMI"
490,490,490,490,0,"2008-10-22","ALMI"
490,490,490,490,0,"2008-10-23","ALMI"
490,490,490,490,0,"2008-10-24","ALMI"
490,490,490,490,0,"2008-10-27","ALMI"
490,490,490,490,0,"2008-10-28","ALMI"
490,490,490,490,0,"2008-10-29","ALMI"
490,490,490,490,0,"2008-10-30","ALMI"
490,490,490,490,0,"2008-10-31","ALMI"
490,490,490,490,0,"2008-11-03","ALMI"
490,490,490,490,0,"2008-11-04","ALMI"
490,490,490,490,0,"2008-11-05","ALMI"
490,490,490,490,0,"2008-11-06","ALMI"
490,490,490,490,0,"2008-11-07","ALMI"
490,490,490,490,0,"2008-11-10","ALMI"
490,490,490,490,0,"2008-11-11","ALMI"
490,490,490,490,0,"2008-11-12","ALMI"
490,490,490,490,0,"2008-11-13","ALMI"
490,490,490,490,0,"2008-11-14","ALMI"
490,490,490,490,0,"2008-11-17","ALMI"
490,490,490,490,0,"2008-11-18","ALMI"
490,490,490,490,0,"2008-11-19","ALMI"
490,490,490,490,0,"2008-11-20","ALMI"
490,490,490,490,0,"2008-11-21","ALMI"
490,490,490,490,0,"2008-11-24","ALMI"
490,490,490,490,0,"2008-11-25","ALMI"
490,490,490,490,0,"2008-11-26","ALMI"
490,490,490,490,0,"2008-11-27","ALMI"
490,490,490,490,0,"2008-11-28","ALMI"
490,490,490,490,0,"2008-12-01","ALMI"
490,490,490,490,0,"2008-12-02","ALMI"
490,490,490,490,0,"2008-12-03","ALMI"
490,490,490,490,0,"2008-12-04","ALMI"
490,490,490,490,0,"2008-12-05","ALMI"
490,490,490,490,0,"2008-12-09","ALMI"
490,490,490,490,0,"2008-12-10","ALMI"
490,490,490,490,0,"2008-12-11","ALMI"
490,490,490,490,0,"2008-12-12","ALMI"
490,490,490,490,0,"2008-12-15","ALMI"
490,490,490,490,0,"2008-12-16","ALMI"
490,490,490,490,0,"2008-12-17","ALMI"
490,490,490,490,0,"2008-12-18","ALMI"
490,490,490,490,0,"2008-12-19","ALMI"
490,490,490,490,0,"2008-12-22","ALMI"
490,490,490,490,0,"2008-12-23","ALMI"
490,490,490,490,0,"2008-12-24","ALMI"
490,490,490,490,0,"2008-12-30","ALMI"
490,490,490,490,0,"2008-12-31","ALMI"
490,490,490,490,0,"2009-01-05","ALMI"
490,490,490,490,0,"2009-01-06","ALMI"
490,490,490,490,0,"2009-01-07","ALMI"
490,490,490,490,0,"2009-01-08","ALMI"
490,490,490,490,0,"2009-01-09","ALMI"
490,490,490,490,0,"2009-01-12","ALMI"
490,490,490,490,0,"2009-01-13","ALMI"
490,490,490,490,0,"2009-01-14","ALMI"
490,490,490,490,0,"2009-01-15","ALMI"
490,490,490,490,0,"2009-01-16","ALMI"
490,490,490,490,0,"2009-01-19","ALMI"
490,490,490,490,6,"2009-01-20","ALMI"
490,490,490,490,6,"2009-01-21","ALMI"
490,490,490,490,0,"2009-01-22","ALMI"
490,490,490,490,0,"2009-01-23","ALMI"
490,490,490,490,0,"2009-01-27","ALMI"
490,490,490,490,0,"2009-01-28","ALMI"
490,490,490,490,0,"2009-01-29","ALMI"
490,490,490,490,0,"2009-01-30","ALMI"
490,490,490,490,0,"2009-02-02","ALMI"
490,490,490,490,0,"2009-02-03","ALMI"
490,490,490,490,0,"2009-02-04","ALMI"
490,490,490,490,0,"2009-02-05","ALMI"
490,490,490,490,0,"2009-02-06","ALMI"
490,490,490,490,0,"2009-02-09","ALMI"
490,490,490,490,0,"2009-02-10","ALMI"
490,490,490,490,0,"2009-02-11","ALMI"
490,490,490,490,0,"2009-02-12","ALMI"
490,490,490,490,0,"2009-02-13","ALMI"
490,490,490,490,0,"2009-02-16","ALMI"
490,490,490,490,0,"2009-02-17","ALMI"
375,375,375,375,5000,"2009-02-18","ALMI"
375,375,285,290,204000,"2009-02-19","ALMI"
275,285,275,275,11000,"2009-02-20","ALMI"
270,270,240,240,116000,"2009-02-23","ALMI"
240,240,240,240,4,"2009-02-24","ALMI"
240,240,240,240,4,"2009-02-25","ALMI"
240,240,240,240,2,"2009-02-26","ALMI"
247.5,250,240,247.5,12000,"2009-02-27","ALMI"
210,210,210,210,1000,"2009-03-02","ALMI"
255,255,212.5,212.5,42000,"2009-03-03","ALMI"
212.5,215,210,212.5,236000,"2009-03-04","ALMI"
210,212.5,210,210,92000,"2009-03-05","ALMI"
210,210,210,210,5000,"2009-03-06","ALMI"
210,210,210,210,6,"2009-03-10","ALMI"
215,215,210,215,12000,"2009-03-11","ALMI"
212.5,212.5,212.5,212.5,10000,"2009-03-12","ALMI"
202.5,215,202.5,215,16000,"2009-03-13","ALMI"
217.5,247.5,215,217.5,64000,"2009-03-16","ALMI"
215,215,215,215,1000,"2009-03-17","ALMI"
215,215,215,215,0,"2009-03-18","ALMI"
215,222.5,215,222.5,2000,"2009-03-19","ALMI"
227.5,245,227.5,240,33000,"2009-03-20","ALMI"
245,247.5,222.5,245,10000,"2009-03-23","ALMI"
245,245,245,245,4,"2009-03-24","ALMI"
237.5,237.5,237.5,237.5,20000,"2009-03-25","ALMI"
237.5,237.5,237.5,237.5,4,"2009-03-27","ALMI"
225,225,225,225,2000,"2009-03-30","ALMI"
237.5,237.5,235,237.5,15000,"2009-03-31","ALMI"
240,240,240,240,10000,"2009-04-01","ALMI"
230,230,230,230,10000,"2009-04-02","ALMI"
207.5,237.5,207.5,237.5,75000,"2009-04-03","ALMI"
237.5,237.5,237.5,237.5,4,"2009-04-06","ALMI"
215,227.5,212.5,227.5,63000,"2009-04-07","ALMI"
225,225,225,225,19000,"2009-04-08","ALMI"
225,225,225,225,0,"2009-04-09","ALMI"
230,230,207.5,207.5,53000,"2009-04-13","ALMI"
212.5,212.5,200,212.5,74000,"2009-04-14","ALMI"
212.5,227.5,200,227.5,57000,"2009-04-15","ALMI"
227.5,227.5,212.5,215,43000,"2009-04-16","ALMI"
215,240,215,240,69000,"2009-04-17","ALMI"
225,225,202.5,225,130000,"2009-04-20","ALMI"
210,212.5,210,210,10000,"2009-04-22","ALMI"
210,210,210,210,0,"2009-04-23","ALMI"
205,205,205,205,5000,"2009-04-24","ALMI"
202.5,222.5,200,222.5,57000,"2009-04-27","ALMI"
245,245,202.5,202.5,20000,"2009-04-28","ALMI"
205,220,200,205,162000,"2009-04-29","ALMI"
207.5,210,200,207.5,89000,"2009-04-30","ALMI"
202.5,202.5,202.5,202.5,20000,"2009-05-01","ALMI"
202.5,215,202.5,215,229000,"2009-05-04","ALMI"
215,215,215,215,6,"2009-05-05","ALMI"
200,202.5,200,200,1e+05,"2009-05-06","ALMI"
207.5,207.5,200,207.5,751000,"2009-05-07","ALMI"
197.5,205,195,197.5,72000,"2009-05-08","ALMI"
192.5,200,192.5,192.5,249000,"2009-05-11","ALMI"
192.5,232.5,192.5,232.5,448000,"2009-05-12","ALMI"
232.5,232.5,212.5,232.5,376000,"2009-05-13","ALMI"
205,205,205,205,25000,"2009-05-14","ALMI"
222.5,222.5,222.5,222.5,125000,"2009-05-15","ALMI"
222.5,222.5,222.5,222.5,4,"2009-05-18","ALMI"
210,217.5,210,210,21000,"2009-05-19","ALMI"
210,210,210,210,6,"2009-05-20","ALMI"
210,210,210,210,0,"2009-05-21","ALMI"
210,210,210,210,6,"2009-05-22","ALMI"
212.5,260,212.5,240,2494000,"2009-05-25","ALMI"
255,300,255,300,1552000,"2009-05-26","ALMI"
315,365,305,355,2504000,"2009-05-27","ALMI"
360,375,285,290,19866000,"2009-05-28","ALMI"
290,290,255,260,576000,"2009-05-29","ALMI"
255,260,242.5,255,707000,"2009-06-01","ALMI"
242.5,255,242.5,242.5,232000,"2009-06-02","ALMI"
245,255,242.5,245,127000,"2009-06-03","ALMI"
255,255,245,255,16000,"2009-06-04","ALMI"
255,275,255,270,463000,"2009-06-05","ALMI"
260,270,250,260,352000,"2009-06-08","ALMI"
255,295,255,280,1483000,"2009-06-09","ALMI"
295,295,285,295,1374000,"2009-06-10","ALMI"
280,295,280,280,1022000,"2009-06-11","ALMI"
285,285,280,285,93000,"2009-06-12","ALMI"
280,325,280,320,2150000,"2009-06-15","ALMI"
320,400,310,390,16281000,"2009-06-16","ALMI"
390,405,330,330,72575000,"2009-06-17","ALMI"
335,345,305,310,3840000,"2009-06-18","ALMI"
320,325,295,320,739000,"2009-06-19","ALMI"
310,320,310,310,1215000,"2009-06-22","ALMI"
255,295,250,275,443000,"2009-06-23","ALMI"
275,280,255,275,137000,"2009-06-24","ALMI"
280,300,280,300,119000,"2009-06-25","ALMI"
300,310,290,300,116000,"2009-06-26","ALMI"
290,300,290,290,108000,"2009-06-29","ALMI"
295,295,280,280,38000,"2009-06-30","ALMI"
280,300,275,300,34000,"2009-07-01","ALMI"
295,295,280,280,35000,"2009-07-02","ALMI"
280,285,275,280,354000,"2009-07-03","ALMI"
280,280,275,280,254000,"2009-07-06","ALMI"
280,300,280,300,247000,"2009-07-07","ALMI"
300,300,300,300,0,"2009-07-08","ALMI"
305,305,290,305,158000,"2009-07-09","ALMI"
300,300,300,300,149000,"2009-07-10","ALMI"
300,300,300,300,41000,"2009-07-13","ALMI"
300,300,300,300,4,"2009-07-14","ALMI"
305,310,300,305,158000,"2009-07-15","ALMI"
300,315,300,300,82000,"2009-07-16","ALMI"
300,325,300,325,47000,"2009-07-17","ALMI"
325,325,325,325,0,"2009-07-20","ALMI"
305,325,305,305,34000,"2009-07-21","ALMI"
330,330,330,330,1000,"2009-07-22","ALMI"
295,315,295,315,14000,"2009-07-23","ALMI"
300,330,300,300,23000,"2009-07-24","ALMI"
305,305,300,305,17000,"2009-07-27","ALMI"
290,305,290,305,38000,"2009-07-28","ALMI"
255,305,255,305,55000,"2009-07-29","ALMI"
280,310,280,310,115000,"2009-07-30","ALMI"
325,325,300,305,204000,"2009-07-31","ALMI"
300,310,300,300,328000,"2009-08-03","ALMI"
300,300,300,300,109000,"2009-08-04","ALMI"
300,300,300,300,36000,"2009-08-05","ALMI"
305,325,305,325,25000,"2009-08-06","ALMI"
305,305,285,305,52000,"2009-08-07","ALMI"
325,325,325,325,10000,"2009-08-10","ALMI"
290,305,290,305,27000,"2009-08-11","ALMI"
315,315,290,300,12000,"2009-08-12","ALMI"
285,300,285,300,27000,"2009-08-13","ALMI"
315,315,310,315,92000,"2009-08-14","ALMI"
315,315,315,315,4,"2009-08-18","ALMI"
315,315,315,315,4,"2009-08-19","ALMI"
325,325,310,325,73000,"2009-08-20","ALMI"
295,295,290,295,80000,"2009-08-21","ALMI"
310,310,305,310,20000,"2009-08-24","ALMI"
305,315,290,305,130000,"2009-08-25","ALMI"
300,305,300,300,11000,"2009-08-26","ALMI"
290,290,280,290,36000,"2009-08-27","ALMI"
290,290,285,290,34000,"2009-08-28","ALMI"
305,305,275,275,18000,"2009-08-31","ALMI"
275,295,260,295,504000,"2009-09-01","ALMI"
280,280,270,280,138000,"2009-09-02","ALMI"
275,295,275,295,1092000,"2009-09-03","ALMI"
275,300,275,300,101000,"2009-09-04","ALMI"
295,295,285,295,506000,"2009-09-07","ALMI"
300,310,300,300,171000,"2009-09-08","ALMI"
305,360,305,350,7143000,"2009-09-09","ALMI"
350,435,300,420,29979000,"2009-09-10","ALMI"
425,450,350,355,44677000,"2009-09-11","ALMI"
355,355,325,335,1027000,"2009-09-14","ALMI"
345,355,330,345,578000,"2009-09-15","ALMI"
340,350,330,340,561000,"2009-09-16","ALMI"
325,335,305,325,587000,"2009-09-17","ALMI"
320,325,310,320,74000,"2009-09-24","ALMI"
315,320,310,315,266000,"2009-09-25","ALMI"
315,315,300,315,126000,"2009-09-28","ALMI"
325,330,315,325,639000,"2009-09-29","ALMI"
315,325,310,315,325000,"2009-09-30","ALMI"
320,330,310,320,279000,"2009-10-01","ALMI"
315,320,300,315,216000,"2009-10-02","ALMI"
320,320,310,320,61000,"2009-10-05","ALMI"
315,320,305,315,216000,"2009-10-06","ALMI"
320,320,305,320,1064000,"2009-10-07","ALMI"
320,330,310,320,1571000,"2009-10-08","ALMI"
320,325,310,320,52000,"2009-10-09","ALMI"
325,325,315,325,353000,"2009-10-12","ALMI"
325,325,315,325,80000,"2009-10-13","ALMI"
320,365,320,350,2760000,"2009-10-14","ALMI"
335,360,330,335,911000,"2009-10-15","ALMI"
335,345,320,335,85000,"2009-10-16","ALMI"
345,345,330,345,198000,"2009-10-19","ALMI"
340,350,335,340,359000,"2009-10-20","ALMI"
335,335,330,335,18000,"2009-10-21","ALMI"
325,345,325,345,146000,"2009-10-22","ALMI"
345,345,315,345,833000,"2009-10-23","ALMI"
345,355,335,345,908000,"2009-10-26","ALMI"
345,345,320,325,617000,"2009-10-27","ALMI"
310,330,310,310,306000,"2009-10-28","ALMI"
290,335,280,335,281000,"2009-10-29","ALMI"
340,345,315,315,16000,"2009-10-30","ALMI"
310,315,310,310,3000,"2009-11-02","ALMI"
310,315,310,310,22000,"2009-11-03","ALMI"
320,320,310,320,11000,"2009-11-04","ALMI"
315,315,310,315,38000,"2009-11-05","ALMI"
325,325,315,325,30000,"2009-11-06","ALMI"
325,325,325,325,1000,"2009-11-09","ALMI"
315,335,310,315,53000,"2009-11-10","ALMI"
315,315,315,315,2000,"2009-11-11","ALMI"
305,320,305,305,127000,"2009-11-12","ALMI"
315,315,315,315,1000,"2009-11-13","ALMI"
320,320,300,320,116000,"2009-11-16","ALMI"
310,335,305,310,90000,"2009-11-17","ALMI"
305,325,305,305,96000,"2009-11-18","ALMI"
315,315,310,315,36000,"2009-11-19","ALMI"
315,325,305,315,97000,"2009-11-20","ALMI"
315,315,315,315,3000,"2009-11-23","ALMI"
310,310,300,310,67000,"2009-11-24","ALMI"
315,315,300,315,4000,"2009-11-25","ALMI"
305,310,290,305,112000,"2009-11-26","ALMI"
310,315,300,310,14000,"2009-11-30","ALMI"
305,305,300,305,134000,"2009-12-01","ALMI"
295,305,295,305,101000,"2009-12-02","ALMI"
305,305,295,305,189000,"2009-12-03","ALMI"
305,350,305,335,224000,"2009-12-04","ALMI"
305,305,295,305,44000,"2009-12-07","ALMI"
300,300,300,300,10000,"2009-12-08","ALMI"
295,300,295,295,20000,"2009-12-09","ALMI"
300,310,300,300,11000,"2009-12-10","ALMI"
310,310,310,310,1000,"2009-12-11","ALMI"
315,315,305,315,5000,"2009-12-14","ALMI"
305,315,285,285,272000,"2009-12-15","ALMI"
280,295,280,295,587000,"2009-12-16","ALMI"
285,285,275,285,192000,"2009-12-17","ALMI"
270,275,270,270,156000,"2009-12-21","ALMI"
285,285,270,285,205000,"2009-12-22","ALMI"
290,290,290,290,1000,"2009-12-23","ALMI"
300,300,300,300,1000,"2009-12-28","ALMI"
295,295,295,295,25000,"2009-12-29","ALMI"
295,300,285,295,58000,"2009-12-30","ALMI"
295,300,290,295,126000,"2010-01-04","ALMI"
295,300,290,295,135000,"2010-01-05","ALMI"
290,295,285,290,130000,"2010-01-06","ALMI"
295,295,290,295,40000,"2010-01-07","ALMI"
300,300,295,300,41000,"2010-01-08","ALMI"
305,305,295,305,222000,"2010-01-11","ALMI"
315,320,305,315,387000,"2010-01-12","ALMI"
320,330,310,320,494000,"2010-01-13","ALMI"
310,325,310,310,54000,"2010-01-14","ALMI"
315,320,315,315,32000,"2010-01-15","ALMI"
320,320,315,320,112000,"2010-01-18","ALMI"
315,325,315,315,7000,"2010-01-19","ALMI"
310,320,305,310,28000,"2010-01-20","ALMI"
320,320,310,320,332000,"2010-01-21","ALMI"
325,325,325,325,1000,"2010-01-22","ALMI"
330,330,305,310,82000,"2010-01-25","ALMI"
315,315,310,315,6000,"2010-01-26","ALMI"
310,320,305,310,12000,"2010-01-27","ALMI"
310,315,300,310,14000,"2010-01-28","ALMI"
315,315,315,315,1000,"2010-01-29","ALMI"
295,315,295,295,7000,"2010-02-01","ALMI"
295,295,295,295,7000,"2010-02-02","ALMI"
305,305,295,305,2000,"2010-02-03","ALMI"
300,300,295,300,5000,"2010-02-04","ALMI"
300,310,250,300,392000,"2010-02-05","ALMI"
275,275,275,275,14000,"2010-02-08","ALMI"
290,290,290,290,2000,"2010-02-09","ALMI"
265,265,260,265,83000,"2010-02-10","ALMI"
270,270,270,270,24000,"2010-02-11","ALMI"
280,280,265,280,22000,"2010-02-12","ALMI"
285,285,265,285,5000,"2010-02-15","ALMI"
295,295,270,295,47000,"2010-02-16","ALMI"
300,305,290,300,159000,"2010-02-17","ALMI"
290,300,290,290,171000,"2010-02-18","ALMI"
300,300,285,300,88000,"2010-02-19","ALMI"
285,305,280,285,255000,"2010-02-22","ALMI"
285,290,280,285,623000,"2010-02-23","ALMI"
300,300,285,300,5666000,"2010-02-24","ALMI"
290,300,285,290,1110000,"2010-02-25","ALMI"
285,290,280,285,370000,"2010-03-01","ALMI"
280,280,280,280,2211000,"2010-03-02","ALMI"
280,280,280,280,2211000,"2010-03-03","ALMI"
275,280,270,275,163000,"2010-03-04","ALMI"
275,275,270,275,1197000,"2010-03-05","ALMI"
275,275,275,275,1000,"2010-03-08","ALMI"
275,275,275,275,1000,"2010-03-09","ALMI"
270,270,270,270,90000,"2010-03-10","ALMI"
270,270,270,270,34000,"2010-03-11","ALMI"
280,280,275,280,6000,"2010-03-12","ALMI"
285,285,285,285,1000,"2010-03-15","ALMI"
285,285,285,285,150000,"2010-03-17","ALMI"
275,285,275,275,150000,"2010-03-18","ALMI"
275,275,275,275,150000,"2010-03-19","ALMI"
275,275,275,275,150000,"2010-03-22","ALMI"
275,275,275,275,150000,"2010-03-23","ALMI"
290,290,265,290,277000,"2010-03-24","ALMI"
290,290,290,290,2000,"2010-03-25","ALMI"
290,290,290,290,2000,"2010-03-26","ALMI"
275,305,275,275,135000,"2010-03-29","ALMI"
275,280,275,275,111000,"2010-03-30","ALMI"
285,285,275,285,187000,"2010-03-31","ALMI"
285,315,280,285,1661000,"2010-04-01","ALMI"
295,300,290,295,1e+05,"2010-04-05","ALMI"
305,305,285,305,716000,"2010-04-06","ALMI"
305,305,295,305,172000,"2010-04-07","ALMI"
300,300,300,300,173000,"2010-04-08","ALMI"
305,310,295,305,280000,"2010-04-09","ALMI"
305,310,300,305,319000,"2010-04-12","ALMI"
315,315,305,315,106000,"2010-04-13","ALMI"
310,320,310,310,258000,"2010-04-14","ALMI"
305,315,305,305,170000,"2010-04-15","ALMI"
315,315,295,315,304000,"2010-04-16","ALMI"
325,325,310,325,307000,"2010-04-19","ALMI"
330,335,315,330,475000,"2010-04-20","ALMI"
360,360,325,360,943000,"2010-04-21","ALMI"
370,370,350,370,560000,"2010-04-22","ALMI"
385,385,375,385,472000,"2010-04-23","ALMI"
375,390,370,375,627000,"2010-04-26","ALMI"
365,380,360,365,191000,"2010-04-27","ALMI"
335,365,335,335,264000,"2010-04-28","ALMI"
350,355,345,350,192000,"2010-04-29","ALMI"
360,360,350,360,108000,"2010-04-30","ALMI"
385,385,360,385,383000,"2010-05-03","ALMI"
385,400,365,385,2106000,"2010-05-04","ALMI"
365,385,350,365,595000,"2010-05-05","ALMI"
350,355,335,350,914000,"2010-05-06","ALMI"
380,380,340,380,84000,"2010-05-07","ALMI"
370,380,365,370,250000,"2010-05-10","ALMI"
365,370,355,365,20000,"2010-05-11","ALMI"
365,365,350,365,57000,"2010-05-12","ALMI"
350,360,350,350,108000,"2010-05-14","ALMI"
350,350,350,350,136000,"2010-05-17","ALMI"
360,360,360,360,12000,"2010-05-18","ALMI"
340,350,340,340,284000,"2010-05-19","ALMI"
345,365,340,345,397000,"2010-05-20","ALMI"
315,320,310,315,193000,"2010-05-21","ALMI"
310,330,310,310,99000,"2010-05-24","ALMI"
330,330,275,330,254000,"2010-05-25","ALMI"
330,330,330,330,254000,"2010-05-26","ALMI"
300,320,300,300,36000,"2010-05-27","ALMI"
315,315,315,315,15000,"2010-05-31","ALMI"
330,330,330,330,10000,"2010-06-01","ALMI"
335,335,315,335,51000,"2010-06-02","ALMI"
325,325,325,325,25000,"2010-06-03","ALMI"
335,335,320,335,347000,"2010-06-04","ALMI"
335,335,320,335,71000,"2010-06-07","ALMI"
355,355,335,355,194000,"2010-06-08","ALMI"
365,365,355,365,155000,"2010-06-09","ALMI"
370,375,355,370,219000,"2010-06-10","ALMI"
375,375,360,375,101000,"2010-06-11","ALMI"
350,350,315,350,14000,"2010-06-14","ALMI"
365,365,340,365,46000,"2010-06-15","ALMI"
370,375,365,370,131000,"2010-06-16","ALMI"
375,375,370,375,203000,"2010-06-17","ALMI"
380,385,370,380,91000,"2010-06-18","ALMI"
390,405,385,390,1477000,"2010-06-21","ALMI"
405,410,390,405,2919000,"2010-06-22","ALMI"
395,405,395,395,739000,"2010-06-23","ALMI"
395,395,380,395,1554000,"2010-06-24","ALMI"
400,400,395,400,771000,"2010-06-25","ALMI"
400,400,400,400,143000,"2010-06-28","ALMI"
400,400,375,400,619000,"2010-06-29","ALMI"
400,400,395,400,606000,"2010-06-30","ALMI"
395,395,395,395,11000,"2010-07-01","ALMI"
395,395,395,395,11000,"2010-07-02","ALMI"
395,395,395,395,11000,"2010-07-05","ALMI"
370,400,365,370,58000,"2010-07-06","ALMI"
375,375,370,375,6000,"2010-07-07","ALMI"
365,380,365,365,34000,"2010-07-08","ALMI"
380,380,375,380,31000,"2010-07-09","ALMI"
390,390,380,390,54000,"2010-07-12","ALMI"
380,380,380,380,10000,"2010-07-13","ALMI"
375,375,370,375,57000,"2010-07-14","ALMI"
375,375,375,375,57000,"2010-07-15","ALMI"
385,385,370,385,11000,"2010-07-16","ALMI"
360,360,360,360,15000,"2010-07-19","ALMI"
395,395,395,395,1000,"2010-07-20","ALMI"
390,390,390,390,20000,"2010-07-21","ALMI"
390,390,390,390,20000,"2010-07-22","ALMI"
390,390,390,390,40000,"2010-07-23","ALMI"
390,390,390,390,40000,"2010-07-26","ALMI"
390,390,380,390,10000,"2010-07-27","ALMI"
395,400,385,395,158000,"2010-07-28","ALMI"
400,400,390,400,102000,"2010-07-29","ALMI"
410,410,405,410,1536000,"2010-07-30","ALMI"
400,400,400,400,175000,"2010-08-02","ALMI"
380,380,380,380,8000,"2010-08-03","ALMI"
400,400,400,400,92000,"2010-08-04","ALMI"
400,400,390,400,308000,"2010-08-05","ALMI"
400,400,400,400,118000,"2010-08-06","ALMI"
400,400,400,400,250000,"2010-08-09","ALMI"
400,400,400,400,7e+05,"2010-08-10","ALMI"
400,400,400,400,314000,"2010-08-11","ALMI"
400,400,400,400,314000,"2010-08-12","ALMI"
410,410,410,410,1000,"2010-08-13","ALMI"
410,410,410,410,1000,"2010-08-16","ALMI"
400,400,400,400,106000,"2010-08-18","ALMI"
400,420,395,400,285000,"2010-08-19","ALMI"
400,400,395,400,2000,"2010-08-20","ALMI"
400,400,400,400,2000,"2010-08-23","ALMI"
400,400,400,400,2000,"2010-08-24","ALMI"
400,400,400,400,2000,"2010-08-25","ALMI"
400,400,400,400,1000,"2010-08-26","ALMI"
400,400,390,400,26000,"2010-08-27","ALMI"
400,400,395,400,101000,"2010-08-30","ALMI"
405,405,390,405,41000,"2010-08-31","ALMI"
405,405,405,405,41000,"2010-09-01","ALMI"
410,410,410,410,1000,"2010-09-02","ALMI"
410,410,410,410,1000,"2010-09-03","ALMI"
420,420,420,420,1000,"2010-09-06","ALMI"
420,420,420,420,1000,"2010-09-07","ALMI"
420,420,420,420,0,"2010-09-15","ALMI"
425,425,410,425,64000,"2010-09-16","ALMI"
435,435,435,435,1000,"2010-09-17","ALMI"
435,435,435,435,1000,"2010-09-20","ALMI"
415,445,390,415,182000,"2010-09-21","ALMI"
415,415,415,415,182000,"2010-09-22","ALMI"
415,415,415,415,182000,"2010-09-23","ALMI"
415,415,390,415,343000,"2010-09-24","ALMI"
415,415,415,415,343000,"2010-09-27","ALMI"
415,415,370,415,148000,"2010-09-28","ALMI"
415,415,415,415,148000,"2010-09-29","ALMI"
425,425,425,425,3e+05,"2010-09-30","ALMI"
430,435,425,430,1032000,"2010-10-01","ALMI"
435,445,435,435,321000,"2010-10-04","ALMI"
425,435,425,425,96000,"2010-10-05","ALMI"
425,450,425,425,125000,"2010-10-06","ALMI"
445,450,445,445,110000,"2010-10-07","ALMI"
445,445,445,445,110000,"2010-10-08","ALMI"
445,445,445,445,110000,"2010-10-11","ALMI"
445,445,445,445,110000,"2010-10-12","ALMI"
445,445,425,445,77000,"2010-10-13","ALMI"
435,450,430,435,172000,"2010-10-14","ALMI"
440,440,440,440,21000,"2010-10-15","ALMI"
480,515,445,480,2053000,"2010-10-18","ALMI"
470,515,470,470,834000,"2010-10-19","ALMI"
490,490,450,490,32000,"2010-10-20","ALMI"
480,485,460,480,208000,"2010-10-21","ALMI"
470,480,465,470,61000,"2010-10-22","ALMI"
465,485,465,465,110000,"2010-10-25","ALMI"
470,475,460,470,152000,"2010-10-26","ALMI"
475,475,475,475,25000,"2010-10-27","ALMI"
480,480,470,480,68000,"2010-10-28","ALMI"
465,480,465,465,41000,"2010-10-29","ALMI"
465,465,465,465,41000,"2010-11-01","ALMI"
465,465,440,465,221000,"2010-11-02","ALMI"
450,450,430,450,105000,"2010-11-03","ALMI"
435,450,420,435,253000,"2010-11-04","ALMI"
420,435,420,420,28000,"2010-11-05","ALMI"
420,420,420,420,28000,"2010-11-08","ALMI"
425,445,425,425,77000,"2010-11-09","ALMI"
425,435,425,425,108000,"2010-11-10","ALMI"
425,425,415,425,156000,"2010-11-11","ALMI"
415,425,415,415,29000,"2010-11-12","ALMI"
415,415,415,415,29000,"2010-11-15","ALMI"
415,415,415,415,20000,"2010-11-16","ALMI"
430,430,420,430,10000,"2010-11-18","ALMI"
435,435,430,435,19000,"2010-11-19","ALMI"
460,460,435,460,21000,"2010-11-22","ALMI"
460,460,460,460,21000,"2010-11-23","ALMI"
440,440,425,440,12000,"2010-11-24","ALMI"
450,450,425,450,52000,"2010-11-25","ALMI"
445,445,425,445,4000,"2010-11-26","ALMI"
425,425,415,425,52000,"2010-11-29","ALMI"
425,430,415,425,49000,"2010-11-30","ALMI"
425,425,425,425,49000,"2010-12-01","ALMI"
440,440,440,440,1000,"2010-12-02","ALMI"
440,440,440,440,1000,"2010-12-03","ALMI"
440,440,440,440,1000,"2010-12-06","ALMI"
440,440,440,440,1000,"2010-12-08","ALMI"
440,440,440,440,1000,"2010-12-09","ALMI"
400,400,400,400,6000,"2010-12-10","ALMI"
400,400,400,400,6000,"2010-12-13","ALMI"
400,400,400,400,6000,"2010-12-14","ALMI"
385,385,385,385,6000,"2010-12-15","ALMI"
385,385,385,385,6000,"2010-12-16","ALMI"
430,430,430,430,1000,"2010-12-17","ALMI"
430,430,430,430,10000,"2010-12-20","ALMI"
430,430,430,430,10000,"2010-12-21","ALMI"
435,435,435,435,1000,"2010-12-22","ALMI"
405,405,405,405,2000,"2010-12-23","ALMI"
405,405,405,405,2000,"2010-12-27","ALMI"
400,400,400,400,73000,"2010-12-28","ALMI"
400,400,400,400,73000,"2010-12-29","ALMI"
420,420,420,420,2000,"2010-12-30","ALMI"
420,420,420,420,2000,"2011-01-03","ALMI"
420,420,420,420,2000,"2011-01-04","ALMI"
430,430,430,430,10000,"2011-01-05","ALMI"
430,430,430,430,10000,"2011-01-06","ALMI"
390,390,390,390,1000,"2011-01-07","ALMI"
380,380,375,380,46000,"2011-01-10","ALMI"
380,380,380,380,46000,"2011-01-11","ALMI"
380,380,380,380,46000,"2011-01-12","ALMI"
380,380,380,380,46000,"2011-01-13","ALMI"
385,415,385,385,10000,"2011-01-14","ALMI"
385,385,385,385,10000,"2011-01-17","ALMI"
410,410,400,410,4000,"2011-01-18","ALMI"
410,410,410,410,4000,"2011-01-19","ALMI"
410,410,410,410,3000,"2011-01-20","ALMI"
370,375,370,370,412000,"2011-01-21","ALMI"
370,370,370,370,412000,"2011-01-24","ALMI"
380,380,380,380,10000,"2011-01-25","ALMI"
380,380,380,380,10000,"2011-01-26","ALMI"
380,380,380,380,10000,"2011-01-27","ALMI"
380,380,380,380,10000,"2011-01-28","ALMI"
380,380,380,380,10000,"2011-01-31","ALMI"
380,380,380,380,10000,"2011-02-01","ALMI"
380,380,380,380,10000,"2011-02-02","ALMI"
380,380,380,380,10000,"2011-02-04","ALMI"
380,380,380,380,10000,"2011-02-07","ALMI"
380,380,380,380,1000,"2011-02-08","ALMI"
380,380,340,380,7000,"2011-02-09","ALMI"
330,330,330,330,6000,"2011-02-10","ALMI"
330,330,330,330,6000,"2011-02-11","ALMI"
330,330,330,330,6000,"2011-02-14","ALMI"
335,335,335,335,1000,"2011-02-16","ALMI"
335,335,335,335,1000,"2011-02-17","ALMI"
345,345,315,345,55000,"2011-02-18","ALMI"
345,345,345,345,55000,"2011-02-21","ALMI"
345,345,345,345,55000,"2011-02-22","ALMI"
345,345,345,345,55000,"2011-02-23","ALMI"
345,345,345,345,55000,"2011-02-24","ALMI"
400,400,400,400,1000,"2011-02-25","ALMI"
400,400,400,400,1000,"2011-02-28","ALMI"
400,400,400,400,1000,"2011-03-01","ALMI"
400,400,400,400,1000,"2011-03-02","ALMI"
400,400,400,400,1000,"2011-03-03","ALMI"
410,410,410,410,1000,"2011-03-04","ALMI"
410,410,410,410,1000,"2011-03-07","ALMI"
425,425,425,425,1000,"2011-03-08","ALMI"
425,425,425,425,1000,"2011-03-09","ALMI"
425,425,425,425,1000,"2011-03-10","ALMI"
425,425,425,425,1000,"2011-03-11","ALMI"
445,445,445,445,1000,"2011-03-14","ALMI"
445,445,445,445,1000,"2011-03-15","ALMI"
355,355,355,355,1000,"2011-03-16","ALMI"
355,355,355,355,1000,"2011-03-17","ALMI"
355,355,355,355,1000,"2011-03-18","ALMI"
355,355,355,355,1000,"2011-03-21","ALMI"
355,355,355,355,1000,"2011-03-22","ALMI"
355,355,355,355,69000,"2011-03-23","ALMI"
425,425,425,425,1000,"2011-03-24","ALMI"
425,425,425,425,1000,"2011-03-25","ALMI"
425,425,425,425,1000,"2011-03-28","ALMI"
425,425,425,425,1000,"2011-03-29","ALMI"
425,425,425,425,1000,"2011-03-30","ALMI"
425,425,425,425,15000,"2011-03-31","ALMI"
425,425,425,425,15000,"2011-04-01","ALMI"
425,425,425,425,15000,"2011-04-04","ALMI"
425,435,425,425,27000,"2011-04-05","ALMI"
425,425,425,425,27000,"2011-04-06","ALMI"
430,430,430,430,1000,"2011-04-07","ALMI"
430,430,430,430,2000,"2011-04-08","ALMI"
425,425,425,425,1000,"2011-04-11","ALMI"
375,375,370,375,1e+05,"2011-04-12","ALMI"
400,410,375,400,8000,"2011-04-13","ALMI"
400,400,400,400,8000,"2011-04-14","ALMI"
380,390,355,380,56000,"2011-04-15","ALMI"
385,410,380,385,3000,"2011-04-18","ALMI"
385,385,385,385,3000,"2011-04-19","ALMI"
385,385,385,385,3000,"2011-04-20","ALMI"
410,410,385,410,4000,"2011-04-21","ALMI"
410,410,410,410,4000,"2011-04-25","ALMI"
410,410,410,410,10000,"2011-04-26","ALMI"
400,400,400,400,10000,"2011-04-27","ALMI"
380,405,380,380,15000,"2011-04-28","ALMI"
415,415,385,415,10000,"2011-04-29","ALMI"
430,470,405,430,261000,"2011-05-02","ALMI"
445,465,430,445,195000,"2011-05-03","ALMI"
490,495,445,490,413000,"2011-05-04","ALMI"
510,540,490,510,2076000,"2011-05-05","ALMI"
495,500,480,495,71000,"2011-05-06","ALMI"
490,490,475,490,6000,"2011-05-09","ALMI"
505,510,480,505,59000,"2011-05-10","ALMI"
505,540,495,505,388000,"2011-05-11","ALMI"
515,515,500,515,217000,"2011-05-12","ALMI"
545,605,530,545,394000,"2011-05-13","ALMI"
535,545,525,535,133000,"2011-05-16","ALMI"
520,535,515,520,32000,"2011-05-18","ALMI"
535,550,515,535,137000,"2011-05-19","ALMI"
535,560,535,535,57000,"2011-05-20","ALMI"
550,550,510,550,298000,"2011-05-23","ALMI"
530,545,515,530,109000,"2011-05-24","ALMI"
535,550,530,535,96000,"2011-05-25","ALMI"
540,545,530,540,31000,"2011-05-26","ALMI"
525,545,525,525,21000,"2011-05-27","ALMI"
510,510,510,510,10000,"2011-05-30","ALMI"
515,530,510,515,84000,"2011-05-31","ALMI"
515,525,515,515,131000,"2011-06-01","ALMI"
505,505,495,505,43000,"2011-06-03","ALMI"
505,510,455,505,95000,"2011-06-06","ALMI"
490,495,490,490,33000,"2011-06-07","ALMI"
490,500,480,490,35000,"2011-06-08","ALMI"
490,505,490,490,45000,"2011-06-09","ALMI"
525,550,500,525,431000,"2011-06-10","ALMI"
510,515,495,510,105000,"2011-06-13","ALMI"
495,500,490,495,178000,"2011-06-14","ALMI"
495,500,485,495,257000,"2011-06-15","ALMI"
500,500,475,500,168000,"2011-06-16","ALMI"
515,530,500,515,2718000,"2011-06-17","ALMI"
505,535,500,505,1484000,"2011-06-20","ALMI"
505,515,500,505,229000,"2011-06-21","ALMI"
505,520,495,505,510000,"2011-06-22","ALMI"
510,510,495,510,198000,"2011-06-23","ALMI"
575,635,510,575,4745000,"2011-06-24","ALMI"
595,630,570,595,1557000,"2011-06-27","ALMI"
680,685,595,680,5068000,"2011-06-28","ALMI"
635,705,630,635,3991000,"2011-06-30","ALMI"
635,655,625,635,1548000,"2011-07-01","ALMI"
635,635,635,635,0,"2011-07-04","ALMI"
635,655,630,635,2023000,"2011-07-05","ALMI"
625,650,620,625,944000,"2011-07-06","ALMI"
640,650,625,640,886000,"2011-07-07","ALMI"
645,650,635,645,2218000,"2011-07-08","ALMI"
635,640,625,635,596000,"2011-07-11","ALMI"
630,645,620,630,1321000,"2011-07-12","ALMI"
630,645,615,630,699000,"2011-07-13","ALMI"
690,700,625,690,6093000,"2011-07-14","ALMI"
720,750,695,720,2677000,"2011-07-15","ALMI"
685,715,650,685,1647000,"2011-07-18","ALMI"
680,700,675,680,624000,"2011-07-19","ALMI"
700,720,675,700,1662000,"2011-07-20","ALMI"
680,695,675,680,362000,"2011-07-21","ALMI"
675,680,665,675,547000,"2011-07-22","ALMI"
670,680,670,670,94000,"2011-07-25","ALMI"
675,690,665,675,726000,"2011-07-26","ALMI"
720,730,680,720,5035000,"2011-07-27","ALMI"
720,745,710,720,4019000,"2011-07-28","ALMI"
685,725,680,685,5590000,"2011-07-29","ALMI"
710,715,670,710,9231000,"2011-08-01","ALMI"
715,740,705,715,13615000,"2011-08-02","ALMI"
715,715,685,715,2912000,"2011-08-03","ALMI"
700,725,695,700,3693000,"2011-08-04","ALMI"
650,680,630,650,5483000,"2011-08-05","ALMI"
635,645,600,635,1758000,"2011-08-08","ALMI"
580,635,550,580,1845000,"2011-08-09","ALMI"
615,635,600,615,1882000,"2011-08-10","ALMI"
625,635,610,625,1064000,"2011-08-11","ALMI"
625,645,625,625,4871000,"2011-08-12","ALMI"
600,610,595,600,2386000,"2011-08-15","ALMI"
580,600,580,580,3487000,"2011-08-16","ALMI"
585,610,580,585,1684000,"2011-08-18","ALMI"
570,590,565,570,1411000,"2011-08-19","ALMI"
555,575,550,555,791000,"2011-08-22","ALMI"
575,600,565,575,3755000,"2011-08-23","ALMI"
565,620,560,565,662000,"2011-08-24","ALMI"
565,575,565,565,4e+05,"2011-08-25","ALMI"
560,570,550,560,138000,"2011-08-26","ALMI"
570,570,560,570,76000,"2011-09-05","ALMI"
565,580,560,565,145000,"2011-09-06","ALMI"
580,580,565,580,223000,"2011-09-07","ALMI"
560,585,555,560,438000,"2011-09-08","ALMI"
575,575,560,575,585000,"2011-09-09","ALMI"
560,565,550,560,133000,"2011-09-12","ALMI"
560,565,555,560,110000,"2011-09-13","ALMI"
545,550,505,545,163000,"2011-09-14","ALMI"
540,545,525,540,41000,"2011-09-15","ALMI"
545,560,540,545,186000,"2011-09-16","ALMI"
520,530,520,520,99000,"2011-09-19","ALMI"
540,540,515,540,318000,"2011-09-20","ALMI"
520,545,520,520,326000,"2011-09-21","ALMI"
480,515,480,480,1284000,"2011-09-22","ALMI"
465,480,430,465,487000,"2011-09-23","ALMI"
430,470,430,430,335000,"2011-09-26","ALMI"
460,465,435,460,155000,"2011-09-27","ALMI"
450,465,450,450,166000,"2011-09-28","ALMI"
440,450,440,440,94000,"2011-09-29","ALMI"
430,445,430,430,254000,"2011-09-30","ALMI"
410,430,400,410,745000,"2011-10-03","ALMI"
375,410,365,375,65000,"2011-10-04","ALMI"
395,450,325,395,196000,"2011-10-05","ALMI"
430,430,400,430,96000,"2011-10-06","ALMI"
430,450,415,430,79000,"2011-10-07","ALMI"
430,430,430,430,25000,"2011-10-10","ALMI"
440,440,430,440,471000,"2011-10-11","ALMI"
445,450,430,445,13000,"2011-10-12","ALMI"
455,455,430,455,358000,"2011-10-13","ALMI"
450,450,430,450,318000,"2011-10-14","ALMI"
445,450,440,445,207000,"2011-10-17","ALMI"
425,450,425,425,25000,"2011-10-18","ALMI"
435,440,425,435,52000,"2011-10-19","ALMI"
425,425,425,425,2000,"2011-10-20","ALMI"
420,420,420,420,15000,"2011-10-21","ALMI"
445,450,440,445,120000,"2011-10-24","ALMI"
435,445,435,435,128000,"2011-10-25","ALMI"
435,435,430,435,39000,"2011-10-26","ALMI"
455,460,440,455,205000,"2011-10-27","ALMI"
475,480,455,475,564000,"2011-10-28","ALMI"
465,485,465,465,2e+05,"2011-10-31","ALMI"
435,455,435,435,133000,"2011-11-01","ALMI"
460,460,425,460,60000,"2011-11-02","ALMI"
440,440,430,440,20000,"2011-11-03","ALMI"
440,450,440,440,38000,"2011-11-04","ALMI"
430,430,430,430,17000,"2011-11-07","ALMI"
430,445,415,430,616000,"2011-11-08","ALMI"
450,455,430,450,363000,"2011-11-09","ALMI"
425,425,425,425,2000,"2011-11-10","ALMI"
435,440,435,435,38000,"2011-11-11","ALMI"
450,450,435,450,2000,"2011-11-14","ALMI"
435,440,435,435,12000,"2011-11-15","ALMI"
435,435,420,435,74000,"2011-11-16","ALMI"
430,435,420,430,12000,"2011-11-17","ALMI"
435,445,435,435,293000,"2011-11-18","ALMI"
425,450,425,425,70000,"2011-11-21","ALMI"
435,445,435,435,32000,"2011-11-22","ALMI"
430,430,430,430,1000,"2011-11-23","ALMI"
430,430,425,430,123000,"2011-11-24","ALMI"
430,430,430,430,58000,"2011-11-25","ALMI"
430,430,425,430,110000,"2011-11-28","ALMI"
430,445,430,430,71000,"2011-11-29","ALMI"
430,435,430,430,60000,"2011-11-30","ALMI"
430,430,430,430,0,"2011-12-01","ALMI"
435,435,435,435,20000,"2011-12-02","ALMI"
440,440,435,440,62000,"2011-12-05","ALMI"
440,445,440,440,202000,"2011-12-06","ALMI"
445,445,440,445,74000,"2011-12-07","ALMI"
440,440,430,440,47000,"2011-12-08","ALMI"
440,440,440,440,47000,"2011-12-09","ALMI"
440,445,435,440,204000,"2011-12-12","ALMI"
440,440,440,440,18000,"2011-12-13","ALMI"
460,475,445,460,475000,"2011-12-14","ALMI"
460,460,440,460,69000,"2011-12-15","ALMI"
455,455,455,455,2000,"2011-12-16","ALMI"
455,455,455,455,0,"2011-12-19","ALMI"
450,450,450,450,72000,"2011-12-20","ALMI"
450,450,450,450,72000,"2011-12-21","ALMI"
450,450,450,450,72000,"2011-12-22","ALMI"
450,450,450,450,72000,"2011-12-23","ALMI"
450,450,450,450,72000,"2011-12-27","ALMI"
470,475,460,470,282000,"2011-12-28","ALMI"
470,470,470,470,282000,"2011-12-29","ALMI"
455,470,450,455,57000,"2011-12-30","ALMI"
460,460,450,460,52000,"2012-01-02","ALMI"
450,465,450,450,101000,"2012-01-03","ALMI"
465,465,455,465,146000,"2012-01-04","ALMI"
485,500,455,485,565000,"2012-01-05","ALMI"
475,480,470,475,131000,"2012-01-06","ALMI"
475,475,470,475,37000,"2012-01-09","ALMI"
480,480,475,480,328000,"2012-01-10","ALMI"
480,495,480,480,2e+05,"2012-01-11","ALMI"
480,495,480,480,5000,"2012-01-12","ALMI"
485,500,485,485,6,"2012-01-13","ALMI"
475,485,475,475,26000,"2012-01-16","ALMI"
480,480,470,480,477000,"2012-01-17","ALMI"
510,525,470,510,1481000,"2012-01-18","ALMI"
505,520,500,505,1061000,"2012-01-19","ALMI"
515,515,505,515,330000,"2012-01-20","ALMI"
515,515,510,515,280000,"2012-01-24","ALMI"
525,540,510,525,607000,"2012-01-25","ALMI"
560,600,530,560,3439000,"2012-01-26","ALMI"
560,580,555,560,609000,"2012-01-27","ALMI"
550,560,540,550,255000,"2012-01-30","ALMI"
540,540,540,540,149000,"2012-01-31","ALMI"
550,550,510,550,499000,"2012-02-01","ALMI"
580,580,560,580,1786000,"2012-02-02","ALMI"
575,585,565,575,164000,"2012-02-03","ALMI"
560,585,560,560,153000,"2012-02-06","ALMI"
560,560,545,560,62000,"2012-02-07","ALMI"
570,580,565,570,629000,"2012-02-08","ALMI"
565,570,565,565,11000,"2012-02-09","ALMI"
555,555,550,555,92000,"2012-02-10","ALMI"
565,565,555,565,196000,"2012-02-13","ALMI"
575,600,560,575,2766000,"2012-02-14","ALMI"
590,590,575,590,95000,"2012-02-15","ALMI"
585,590,565,585,53000,"2012-02-16","ALMI"
585,585,585,585,35000,"2012-02-17","ALMI"
575,585,565,575,206000,"2012-02-20","ALMI"
570,575,570,570,55000,"2012-02-21","ALMI"
565,575,565,565,1e+05,"2012-02-22","ALMI"
570,575,555,570,207000,"2012-02-23","ALMI"
550,565,545,550,71000,"2012-02-24","ALMI"
560,570,555,560,137000,"2012-02-27","ALMI"
550,560,550,550,52000,"2012-02-28","ALMI"
585,585,560,585,346000,"2012-02-29","ALMI"
585,585,585,585,7000,"2012-03-01","ALMI"
575,595,570,575,32000,"2012-03-02","ALMI"
575,575,575,575,32000,"2012-03-05","ALMI"
575,575,575,575,0,"2012-03-06","ALMI"
560,560,560,560,1000,"2012-03-07","ALMI"
565,580,565,565,24000,"2012-03-08","ALMI"
560,560,560,560,4,"2012-03-09","ALMI"
555,555,555,555,2000,"2012-03-12","ALMI"
555,555,555,555,2000,"2012-03-13","ALMI"
560,565,555,560,126000,"2012-03-14","ALMI"
560,560,560,560,10000,"2012-03-15","ALMI"
570,575,560,570,215000,"2012-03-16","ALMI"
570,570,570,570,215000,"2012-03-19","ALMI"
560,560,560,560,8000,"2012-03-20","ALMI"
555,560,555,555,12000,"2012-03-21","ALMI"
570,570,570,570,1000,"2012-03-22","ALMI"
565,580,565,565,316000,"2012-03-26","ALMI"
570,570,560,570,13000,"2012-03-27","ALMI"
570,570,565,570,53000,"2012-03-28","ALMI"
560,560,560,560,125000,"2012-03-29","ALMI"
560,565,550,560,526000,"2012-03-30","ALMI"
525,555,515,525,79000,"2012-04-02","ALMI"
525,525,525,525,0,"2012-04-03","ALMI"
515,525,505,515,324000,"2012-04-04","ALMI"
515,515,500,515,58000,"2012-04-05","ALMI"
505,530,505,505,256000,"2012-04-09","ALMI"
500,500,500,500,1e+05,"2012-04-10","ALMI"
495,500,490,495,438000,"2012-04-11","ALMI"
505,505,490,505,23000,"2012-04-12","ALMI"
505,505,500,505,12000,"2012-04-13","ALMI"
500,505,500,500,27000,"2012-04-16","ALMI"
505,505,475,505,40000,"2012-04-17","ALMI"
500,530,500,500,276000,"2012-04-18","ALMI"
505,505,490,505,263000,"2012-04-19","ALMI"
500,500,495,500,71000,"2012-04-20","ALMI"
510,510,460,510,51000,"2012-04-23","ALMI"
510,510,510,510,51000,"2012-04-24","ALMI"
500,500,490,500,19000,"2012-04-25","ALMI"
500,505,500,500,73000,"2012-04-26","ALMI"
500,500,500,500,15000,"2012-04-27","ALMI"
460,490,460,460,3000,"2012-04-30","ALMI"
460,485,460,460,96000,"2012-05-01","ALMI"
460,485,460,460,317000,"2012-05-02","ALMI"
450,450,445,450,7000,"2012-05-03","ALMI"
450,450,450,450,7000,"2012-05-04","ALMI"
470,470,470,470,70000,"2012-05-07","ALMI"
470,470,470,470,70000,"2012-05-08","ALMI"
450,450,450,450,50000,"2012-05-09","ALMI"
450,450,450,450,80000,"2012-05-10","ALMI"
450,450,450,450,1000,"2012-05-11","ALMI"
445,445,445,445,2000,"2012-05-14","ALMI"
445,445,445,445,2000,"2012-05-15","ALMI"
430,430,415,430,25000,"2012-05-16","ALMI"
430,430,430,430,25000,"2012-05-21","ALMI"
450,450,430,450,31000,"2012-05-22","ALMI"
450,450,430,450,12000,"2012-05-23","ALMI"
455,455,430,455,8000,"2012-05-24","ALMI"
415,425,415,415,51000,"2012-05-25","ALMI"
415,415,415,415,51000,"2012-05-28","ALMI"
435,435,420,435,321000,"2012-05-29","ALMI"
435,435,430,435,17000,"2012-05-30","ALMI"
400,410,395,400,739000,"2012-05-31","ALMI"
405,405,405,405,6000,"2012-06-01","ALMI"
370,370,365,370,241000,"2012-06-04","ALMI"
360,360,360,360,20000,"2012-06-05","ALMI"
360,360,360,360,20000,"2012-06-06","ALMI"
375,375,375,375,24000,"2012-06-07","ALMI"
375,375,375,375,24000,"2012-06-08","ALMI"
385,385,385,385,10000,"2012-06-11","ALMI"
385,385,385,385,10000,"2012-06-12","ALMI"
390,390,385,390,16000,"2012-06-13","ALMI"
355,390,355,355,72000,"2012-06-14","ALMI"
365,365,365,365,27000,"2012-06-15","ALMI"
365,365,350,365,128000,"2012-06-18","ALMI"
365,365,350,365,2000,"2012-06-19","ALMI"
370,370,370,370,10000,"2012-06-20","ALMI"
360,375,360,360,11000,"2012-06-21","ALMI"
375,375,370,375,9000,"2012-06-22","ALMI"
385,385,380,380,17000,"2012-06-25","ALMI"
380,380,375,375,10000,"2012-06-26","ALMI"
375,385,385,385,5000,"2012-06-27","ALMI"
385,375,375,375,18000,"2012-06-28","ALMI"
375,385,370,385,69000,"2012-06-29","ALMI"
390,390,380,390,34000,"2012-07-02","ALMI"
400,400,390,400,48000,"2012-07-03","ALMI"
385,410,385,385,34000,"2012-07-04","ALMI"
400,425,400,400,22000,"2012-07-05","ALMI"
405,405,405,405,11000,"2012-07-06","ALMI"
405,405,390,405,11000,"2012-07-09","ALMI"
405,405,405,405,2000,"2012-07-10","ALMI"
405,405,400,405,105000,"2012-07-11","ALMI"
385,400,385,385,79000,"2012-07-12","ALMI"
400,400,390,400,20000,"2012-07-13","ALMI"
415,415,405,415,61000,"2012-07-16","ALMI"
435,440,415,435,131000,"2012-07-17","ALMI"
435,435,420,435,81000,"2012-07-18","ALMI"
435,435,420,435,89000,"2012-07-19","ALMI"
440,440,425,440,2000,"2012-07-20","ALMI"
420,425,420,420,12000,"2012-07-23","ALMI"
420,420,410,420,41000,"2012-07-24","ALMI"
420,420,420,420,41000,"2012-07-25","ALMI"
395,410,395,395,47000,"2012-07-26","ALMI"
400,420,395,400,92000,"2012-07-27","ALMI"
400,400,400,400,33000,"2012-07-30","ALMI"
405,405,395,405,71000,"2012-07-31","ALMI"
415,415,395,415,117000,"2012-08-01","ALMI"
410,410,395,410,2e+05,"2012-08-02","ALMI"
400,400,395,400,85000,"2012-08-03","ALMI"
400,400,400,400,10000,"2012-08-06","ALMI"
395,400,395,395,116000,"2012-08-07","ALMI"
400,405,400,400,110000,"2012-08-08","ALMI"
395,395,395,395,120000,"2012-08-09","ALMI"
400,400,400,400,60000,"2012-08-10","ALMI"
395,395,395,395,4000,"2012-08-13","ALMI"
395,400,395,395,28000,"2012-08-14","ALMI"
395,395,395,395,1000,"2012-08-15","ALMI"
395,395,395,395,1000,"2012-08-16","ALMI"
395,395,395,395,1000,"2012-08-23","ALMI"
395,395,395,395,1000,"2012-08-24","ALMI"
395,395,395,395,1000,"2012-08-27","ALMI"
385,390,385,385,2000,"2012-08-28","ALMI"
390,395,385,390,54000,"2012-08-29","ALMI"
385,385,385,385,2000,"2012-08-30","ALMI"
355,380,350,355,737000,"2012-08-31","ALMI"
350,365,350,350,25000,"2012-09-03","ALMI"
350,355,350,350,52000,"2012-09-04","ALMI"
350,350,350,350,2000,"2012-09-05","ALMI"
335,345,335,335,456000,"2012-09-06","ALMI"
335,335,325,335,12000,"2012-09-07","ALMI"
340,340,340,340,10000,"2012-09-10","ALMI"
340,340,340,340,10000,"2012-09-11","ALMI"
360,385,340,360,957000,"2012-09-12","ALMI"
370,380,370,370,181000,"2012-09-13","ALMI"
380,390,380,380,91000,"2012-09-14","ALMI"
390,395,385,390,76000,"2012-09-17","ALMI"
380,385,380,380,40000,"2012-09-18","ALMI"
385,395,385,385,108000,"2012-09-19","ALMI"
385,385,385,385,35000,"2012-09-20","ALMI"
380,385,380,380,80000,"2012-09-21","ALMI"
400,405,380,400,105000,"2012-09-24","ALMI"
405,410,390,405,92000,"2012-09-25","ALMI"
390,395,380,390,91000,"2012-09-26","ALMI"
390,395,385,390,107000,"2012-09-27","ALMI"
405,405,395,405,125000,"2012-09-28","ALMI"
390,405,390,390,151000,"2012-10-01","ALMI"
380,380,355,380,382000,"2012-10-02","ALMI"
355,360,355,355,26000,"2012-10-03","ALMI"
365,365,355,365,97000,"2012-10-04","ALMI"
380,380,365,380,62000,"2012-10-05","ALMI"
365,365,365,365,12000,"2012-10-08","ALMI"
365,380,365,365,23000,"2012-10-09","ALMI"
380,380,355,380,270000,"2012-10-10","ALMI"
370,380,370,370,68000,"2012-10-11","ALMI"
360,370,360,360,6000,"2012-10-12","ALMI"
360,360,360,360,13000,"2012-10-15","ALMI"
350,360,340,350,59000,"2012-10-16","ALMI"
365,365,340,365,150000,"2012-10-17","ALMI"
350,365,350,350,7000,"2012-10-18","ALMI"
355,355,355,355,2000,"2012-10-19","ALMI"
355,355,355,355,10000,"2012-10-22","ALMI"
355,355,355,355,10000,"2012-10-23","ALMI"
340,340,340,340,5000,"2012-10-24","ALMI"
345,345,345,345,30000,"2012-10-25","ALMI"
345,345,345,345,5000,"2012-10-29","ALMI"
350,350,345,350,132000,"2012-10-30","ALMI"
345,345,345,345,62000,"2012-10-31","ALMI"
340,345,340,340,65000,"2012-11-01","ALMI"
345,345,345,345,15000,"2012-11-02","ALMI"
340,340,340,340,30000,"2012-11-05","ALMI"
340,340,340,340,30000,"2012-11-06","ALMI"
340,340,335,340,7000,"2012-11-07","ALMI"
345,345,335,345,12000,"2012-11-08","ALMI"
340,340,340,340,2000,"2012-11-09","ALMI"
340,340,340,340,2000,"2012-11-12","ALMI"
340,340,340,340,2000,"2012-11-13","ALMI"
340,340,340,340,2000,"2012-11-14","ALMI"
335,335,335,335,2000,"2012-11-19","ALMI"
335,335,335,335,2000,"2012-11-20","ALMI"
325,325,310,325,18000,"2012-11-21","ALMI"
305,310,305,305,24000,"2012-11-22","ALMI"
310,310,310,310,8000,"2012-11-23","ALMI"
315,315,315,315,1000,"2012-11-26","ALMI"
315,315,315,315,1000,"2012-11-27","ALMI"
315,315,315,315,1000,"2012-11-28","ALMI"
315,315,315,315,1000,"2012-11-29","ALMI"
320,325,320,320,79000,"2012-11-30","ALMI"
320,320,320,320,79000,"2012-12-03","ALMI"
320,320,320,320,2000,"2012-12-04","ALMI"
320,320,320,320,2000,"2012-12-05","ALMI"
320,320,320,320,10000,"2012-12-06","ALMI"
305,305,305,305,1000,"2012-12-07","ALMI"
305,305,305,305,0,"2012-12-10","ALMI"
305,305,305,305,0,"2012-12-11","ALMI"
305,305,305,305,1000,"2012-12-12","ALMI"
305,305,305,305,5000,"2012-12-13","ALMI"
305,305,305,305,0,"2012-12-14","ALMI"
305,305,305,305,5000,"2012-12-17","ALMI"
305,305,305,305,0,"2012-12-18","ALMI"
305,305,305,305,2000,"2012-12-19","ALMI"
305,305,305,305,2000,"2012-12-20","ALMI"
305,305,305,305,2000,"2012-12-21","ALMI"
305,305,305,305,6,"2012-12-26","ALMI"
315,315,300,315,110000,"2012-12-27","ALMI"
325,325,315,325,3000,"2012-12-28","ALMI"
325,325,295,325,48000,"2013-01-02","ALMI"
315,315,315,315,2000,"2013-01-03","ALMI"
315,315,315,315,1000,"2013-01-04","ALMI"
315,315,315,315,2000,"2013-01-07","ALMI"
330,330,330,330,1000,"2013-01-08","ALMI"
330,330,330,330,1000,"2013-01-09","ALMI"
330,330,330,330,1000,"2013-01-10","ALMI"
330,330,330,330,3000,"2013-01-11","ALMI"
315,315,300,315,113000,"2013-01-14","ALMI"
310,310,305,310,7000,"2013-01-15","ALMI"
320,320,315,320,9000,"2013-01-16","ALMI"
325,325,325,325,1000,"2013-01-17","ALMI"
325,325,325,325,1000,"2013-01-18","ALMI"
325,325,325,325,1000,"2013-01-21","ALMI"
325,325,325,325,1000,"2013-01-22","ALMI"
325,325,325,325,4000,"2013-01-23","ALMI"
305,305,305,305,2000,"2013-01-25","ALMI"
295,295,295,295,1000,"2013-01-28","ALMI"
305,305,300,305,26000,"2013-01-29","ALMI"
300,300,300,300,8000,"2013-01-30","ALMI"
315,315,315,315,1000,"2013-01-31","ALMI"
315,315,315,315,1000,"2013-02-01","ALMI"
315,315,315,315,1000,"2013-02-04","ALMI"
315,315,315,315,0,"2013-02-05","ALMI"
340,350,325,340,1129000,"2013-02-06","ALMI"
340,340,340,340,1129000,"2013-02-07","ALMI"
340,340,340,340,15000,"2013-02-08","ALMI"
320,365,310,320,178000,"2013-02-11","ALMI"
325,355,325,325,228000,"2013-02-12","ALMI"
325,325,325,325,228000,"2013-02-13","ALMI"
310,315,310,310,40000,"2013-02-14","ALMI"
325,325,325,325,57000,"2013-02-15","ALMI"
310,325,310,310,22000,"2013-02-18","ALMI"
325,325,310,325,249000,"2013-02-19","ALMI"
320,320,320,320,40000,"2013-02-20","ALMI"
320,320,320,320,54000,"2013-02-21","ALMI"
320,320,320,320,0,"2013-02-22","ALMI"
320,320,320,320,54000,"2013-02-25","ALMI"
320,320,320,320,54000,"2013-02-26","ALMI"
320,320,320,320,54000,"2013-02-27","ALMI"
325,325,325,325,2000,"2013-02-28","ALMI"
320,350,310,320,308000,"2013-03-01","ALMI"
320,320,320,320,0,"2013-03-04","ALMI"
300,300,300,300,4000,"2013-03-05","ALMI"
300,305,300,300,15000,"2013-03-06","ALMI"
300,300,300,300,15000,"2013-03-07","ALMI"
305,305,305,305,74000,"2013-03-08","ALMI"
305,305,300,305,75000,"2013-03-11","ALMI"
305,305,305,305,12000,"2013-03-13","ALMI"
315,315,300,315,225000,"2013-03-14","ALMI"
315,315,315,315,225000,"2013-03-15","ALMI"
315,315,315,315,225000,"2013-03-18","ALMI"
300,300,300,300,20000,"2013-03-19","ALMI"
305,305,305,305,5000,"2013-03-20","ALMI"
305,305,305,305,40000,"2013-03-21","ALMI"
305,305,305,305,40000,"2013-03-22","ALMI"
305,305,300,305,20000,"2013-03-25","ALMI"
300,300,300,300,20000,"2013-03-26","ALMI"
305,305,305,305,108000,"2013-03-27","ALMI"
305,310,305,305,43000,"2013-03-28","ALMI"
310,320,310,310,217000,"2013-04-01","ALMI"
310,310,310,310,6000,"2013-04-02","ALMI"
330,335,325,330,2,"2013-04-03","ALMI"
330,330,330,330,5000,"2013-04-04","ALMI"
360,370,335,360,1158000,"2013-04-05","ALMI"
355,365,355,355,324000,"2013-04-08","ALMI"
350,360,350,350,38000,"2013-04-09","ALMI"
355,355,340,355,27000,"2013-04-10","ALMI"
350,360,350,350,120000,"2013-04-11","ALMI"
355,360,355,355,65000,"2013-04-12","ALMI"
340,355,340,340,80000,"2013-04-15","ALMI"
340,340,340,340,80000,"2013-04-16","ALMI"
340,340,340,340,80000,"2013-04-17","ALMI"
350,350,350,350,1000,"2013-04-18","ALMI"
350,350,350,350,1000,"2013-04-19","ALMI"
350,350,350,350,1000,"2013-04-22","ALMI"
350,350,350,350,0,"2013-04-23","ALMI"
340,360,330,360,6,"2013-04-24","ALMI"
360,360,360,360,30000,"2013-04-25","ALMI"
360,360,360,360,30000,"2013-04-26","ALMI"
360,365,360,365,622000,"2013-04-29","ALMI"
365,370,360,365,241000,"2013-04-30","ALMI"
365,375,360,360,273000,"2013-05-01","ALMI"
360,360,360,360,24000,"2013-05-02","ALMI"
335,345,335,345,12000,"2013-05-03","ALMI"
355,355,355,355,5000,"2013-05-06","ALMI"
355,390,355,390,6,"2013-05-07","ALMI"
390,390,390,390,2000,"2013-05-08","ALMI"
390,390,390,390,2000,"2013-05-10","ALMI"
375,375,375,375,20000,"2013-05-13","ALMI"
375,375,375,375,20000,"2013-05-14","ALMI"
350,360,350,355,29000,"2013-05-15","ALMI"
365,365,365,365,2000,"2013-05-16","ALMI"
360,360,360,360,50000,"2013-05-17","ALMI"
360,370,360,370,29000,"2013-05-20","ALMI"
375,375,365,365,53000,"2013-05-21","ALMI"
365,370,365,370,66000,"2013-05-22","ALMI"
380,380,365,375,74000,"2013-05-23","ALMI"
365,365,360,360,60000,"2013-05-24","ALMI"
370,370,370,370,15000,"2013-05-27","ALMI"
360,375,360,375,105000,"2013-05-28","ALMI"
365,375,365,375,4000,"2013-05-29","ALMI"
370,370,365,365,231000,"2013-05-30","ALMI"
365,370,365,370,78000,"2013-05-31","ALMI"
370,375,365,365,131000,"2013-06-03","ALMI"
375,375,375,375,111000,"2013-06-04","ALMI"
380,395,375,390,238000,"2013-06-05","ALMI"
400,400,385,385,125000,"2013-06-07","ALMI"
380,390,365,365,275000,"2013-06-10","ALMI"
365,365,365,365,250000,"2013-06-11","ALMI"
365,365,365,365,10000,"2013-06-12","ALMI"
365,365,360,360,1e+05,"2013-06-13","ALMI"
360,360,360,360,1e+05,"2013-06-14","ALMI"
360,360,360,360,1e+05,"2013-06-17","ALMI"
375,375,365,365,19000,"2013-06-18","ALMI"
370,370,370,370,2000,"2013-06-19","ALMI"
350,370,350,365,232000,"2013-06-20","ALMI"
370,370,370,370,21000,"2013-06-21","ALMI"
370,385,365,380,263000,"2013-06-24","ALMI"
380,380,380,380,263000,"2013-06-25","ALMI"
380,380,380,380,10000,"2013-06-26","ALMI"
380,380,380,380,10000,"2013-06-27","ALMI"
380,380,380,380,10000,"2013-06-28","ALMI"
375,375,375,375,1e+05,"2013-07-01","ALMI"
375,375,375,375,1e+05,"2013-07-02","ALMI"
375,375,375,375,6000,"2013-07-03","ALMI"
365,365,365,365,2000,"2013-07-04","ALMI"
355,355,355,355,217000,"2013-07-05","ALMI"
355,355,355,355,217000,"2013-07-08","ALMI"
325,360,325,360,296000,"2013-07-09","ALMI"
360,360,360,360,5000,"2013-07-10","ALMI"
310,355,300,355,35000,"2013-07-11","ALMI"
355,355,355,355,35000,"2013-07-12","ALMI"
320,340,320,330,149000,"2013-07-15","ALMI"
325,330,325,325,52000,"2013-07-16","ALMI"
325,325,325,325,16000,"2013-07-17","ALMI"
325,335,325,335,22000,"2013-07-18","ALMI"
340,340,335,340,9000,"2013-07-19","ALMI"
340,340,340,340,9000,"2013-07-22","ALMI"
340,340,340,340,1000,"2013-07-23","ALMI"
340,340,340,340,1000,"2013-07-24","ALMI"
340,340,340,340,1000,"2013-07-25","ALMI"
340,340,340,340,1000,"2013-07-26","ALMI"
335,335,335,335,10000,"2013-07-29","ALMI"
330,335,330,335,8000,"2013-07-30","ALMI"
330,330,325,325,59000,"2013-07-31","ALMI"
325,325,325,325,5000,"2013-08-01","ALMI"
325,325,325,325,5000,"2013-08-02","ALMI"
325,325,325,325,5000,"2013-08-12","ALMI"
325,325,325,325,5000,"2013-08-13","ALMI"
325,325,325,325,5000,"2013-08-14","ALMI"
325,325,325,325,5000,"2013-08-15","ALMI"
325,325,325,325,5000,"2013-08-16","ALMI"
310,310,310,310,29000,"2013-08-19","ALMI"
305,305,305,305,10000,"2013-08-20","ALMI"
305,305,305,305,10000,"2013-08-21","ALMI"
370,370,370,370,1000,"2013-08-22","ALMI"
325,330,315,315,13000,"2013-08-23","ALMI"
315,315,310,310,14000,"2013-08-26","ALMI"
305,305,305,305,10000,"2013-08-27","ALMI"
300,300,295,300,71000,"2013-08-28","ALMI"
295,300,295,300,6000,"2013-08-29","ALMI"
300,300,295,300,9000,"2013-08-30","ALMI"
300,300,300,300,9000,"2013-09-02","ALMI"
305,305,305,305,1000,"2013-09-03","ALMI"
295,300,290,300,14000,"2013-09-04","ALMI"
300,300,300,300,62000,"2013-09-05","ALMI"
300,315,295,315,110000,"2013-09-06","ALMI"
315,315,315,315,110000,"2013-09-09","ALMI"
315,315,315,315,110000,"2013-09-10","ALMI"
310,310,310,310,40000,"2013-09-11","ALMI"
310,310,310,310,40000,"2013-09-12","ALMI"
315,315,315,315,1000,"2013-09-13","ALMI"
300,300,300,300,57000,"2013-09-16","ALMI"
300,300,300,300,57000,"2013-09-17","ALMI"
315,325,310,310,45000,"2013-09-18","ALMI"
305,305,305,305,7000,"2013-09-19","ALMI"
305,305,305,305,7000,"2013-09-20","ALMI"
305,325,300,325,14000,"2013-09-23","ALMI"
325,325,325,325,14000,"2013-09-24","ALMI"
315,315,315,315,6000,"2013-09-25","ALMI"
315,315,315,315,6000,"2013-09-26","ALMI"
310,310,310,310,59000,"2013-09-27","ALMI"
310,310,310,310,59000,"2013-09-30","ALMI"
310,310,310,310,59000,"2013-10-01","ALMI"
310,310,310,310,59000,"2013-10-02","ALMI"
310,310,310,310,59000,"2013-10-03","ALMI"
310,310,310,310,59000,"2013-10-04","ALMI"
310,310,310,310,59000,"2013-10-07","ALMI"
300,300,300,300,5000,"2013-10-08","ALMI"
300,300,300,300,5000,"2013-10-09","ALMI"
300,300,300,300,5000,"2013-10-10","ALMI"
300,300,300,300,1e+05,"2013-10-11","ALMI"
285,295,285,295,26000,"2013-10-16","ALMI"
295,295,295,295,26000,"2013-10-17","ALMI"
305,305,305,305,10000,"2013-10-18","ALMI"
305,305,305,305,5000,"2013-10-21","ALMI"
295,305,295,305,14000,"2013-10-22","ALMI"
305,305,305,305,2000,"2013-10-23","ALMI"
315,315,315,315,1000,"2013-10-24","ALMI"
310,310,310,310,48000,"2013-10-25","ALMI"
310,315,310,315,14000,"2013-10-28","ALMI"
315,320,315,320,21000,"2013-10-29","ALMI"
320,320,315,320,790000,"2013-10-30","ALMI"
320,330,320,330,10000,"2013-10-31","ALMI"
330,330,330,330,10000,"2013-11-01","ALMI"
330,330,330,330,10000,"2013-11-04","ALMI"
330,330,330,330,10000,"2013-11-06","ALMI"
330,330,330,330,10000,"2013-11-07","ALMI"
335,335,335,335,1000,"2013-11-08","ALMI"
335,340,325,325,114000,"2013-11-11","ALMI"
325,325,320,320,117000,"2013-11-12","ALMI"
320,320,320,320,117000,"2013-11-13","ALMI"
320,320,320,320,117000,"2013-11-14","ALMI"
330,330,330,330,1000,"2013-11-15","ALMI"
325,325,325,325,3000,"2013-11-18","ALMI"
325,325,325,325,10000,"2013-11-19","ALMI"
325,325,325,325,4000,"2013-11-20","ALMI"
290,320,285,320,8000,"2013-11-21","ALMI"
320,320,320,320,8000,"2013-11-22","ALMI"
325,325,325,325,10000,"2013-11-25","ALMI"
325,325,325,325,10000,"2013-11-26","ALMI"
330,330,330,330,5000,"2013-11-27","ALMI"
330,330,330,330,5000,"2013-11-28","ALMI"
330,330,330,330,5000,"2013-11-29","ALMI"
330,330,330,330,5000,"2013-12-02","ALMI"
330,330,330,330,5000,"2013-12-03","ALMI"
330,330,330,330,6000,"2013-12-04","ALMI"
350,350,350,350,1000,"2013-12-05","ALMI"
350,350,350,350,1000,"2013-12-06","ALMI"
350,350,350,350,1000,"2013-12-09","ALMI"
350,350,350,350,1000,"2013-12-10","ALMI"
350,350,350,350,1000,"2013-12-11","ALMI"
350,350,350,350,1000,"2013-12-12","ALMI"
350,350,350,350,1000,"2013-12-13","ALMI"
350,350,350,350,1000,"2013-12-16","ALMI"
300,310,300,310,13000,"2013-12-17","ALMI"
300,315,300,315,4000,"2013-12-18","ALMI"
315,315,315,315,4000,"2013-12-19","ALMI"
315,315,315,315,4000,"2013-12-20","ALMI"
360,360,300,300,14000,"2013-12-23","ALMI"
300,300,300,300,47000,"2013-12-24","ALMI"
300,300,300,300,47000,"2013-12-27","ALMI"
300,300,300,300,47000,"2013-12-30","ALMI"
300,300,300,300,47000,"2014-01-02","ALMI"
300,300,300,300,47000,"2014-01-03","ALMI"
300,300,300,300,47000,"2014-01-06","ALMI"
300,300,300,300,47000,"2014-01-07","ALMI"
300,300,300,300,47000,"2014-01-08","ALMI"
310,310,275,297.5,1400,"2014-01-09","ALMI"
275,292.5,275,292.5,1400,"2014-01-10","ALMI"
277.5,277.5,277.5,277.5,200,"2014-01-13","ALMI"
277.5,277.5,277.5,277.5,1000,"2014-01-15","ALMI"
277.5,295,272.5,295,87400,"2014-01-16","ALMI"
275,277.5,265,265,430000,"2014-01-17","ALMI"
267.5,270,267.5,270,2200,"2014-01-20","ALMI"
272.5,272.5,272.5,272.5,200,"2014-01-21","ALMI"
265,280,260,280,10200,"2014-01-22","ALMI"
280,280,280,280,0,"2014-01-23","ALMI"
280,280,280,280,0,"2014-01-24","ALMI"
280,280,280,280,0,"2014-01-27","ALMI"
280,280,280,280,0,"2014-01-28","ALMI"
282.5,282.5,282.5,282.5,200,"2014-01-29","ALMI"
282.5,282.5,282.5,282.5,0,"2014-01-30","ALMI"
282.5,282.5,282.5,282.5,0,"2014-02-03","ALMI"
282.5,282.5,282.5,282.5,0,"2014-02-04","ALMI"
285,285,285,285,11200,"2014-02-05","ALMI"
285,290,285,290,2800,"2014-02-06","ALMI"
290,290,290,290,400,"2014-02-07","ALMI"
280,285,275,275,160000,"2014-02-10","ALMI"
280,290,280,280,306200,"2014-02-11","ALMI"
297,320,297,320,2300,"2014-02-12","ALMI"
320,320,316,316,200,"2014-02-13","ALMI"
316,316,315,315,600,"2014-02-14","ALMI"
317,317,317,317,100,"2014-02-17","ALMI"
301,301,300,300,300,"2014-02-18","ALMI"
300,300,300,300,0,"2014-02-19","ALMI"
300,300,300,300,0,"2014-02-20","ALMI"
300,300,300,300,500,"2014-02-21","ALMI"
300,300,300,300,0,"2014-02-24","ALMI"
300,300,300,300,0,"2014-02-25","ALMI"
300,300,300,300,2200,"2014-02-26","ALMI"
301,301,301,301,500,"2014-02-27","ALMI"
301,301,301,301,0,"2014-02-28","ALMI"
301,301,301,301,0,"2014-03-03","ALMI"
301,301,301,301,0,"2014-03-04","ALMI"
301,301,301,301,0,"2014-03-05","ALMI"
300,302,300,302,1e+05,"2014-03-06","ALMI"
300,301,300,301,15500,"2014-03-07","ALMI"
301,301,301,301,0,"2014-03-10","ALMI"
301,301,301,301,0,"2014-03-11","ALMI"
301,301,301,301,0,"2014-03-12","ALMI"
322,322,305,305,10300,"2014-03-13","ALMI"
265,299,260,299,150100,"2014-03-14","ALMI"
280,285,276,276,66200,"2014-03-17","ALMI"
290,290,279,289,1100,"2014-03-18","ALMI"
289,289,289,289,0,"2014-03-19","ALMI"
290,292,290,292,600,"2014-03-20","ALMI"
295,297,295,297,2000,"2014-03-21","ALMI"
297,297,297,297,0,"2014-03-24","ALMI"
285,285,275,275,16200,"2014-03-25","ALMI"
275,275,275,275,0,"2014-03-26","ALMI"
285,295,285,295,35200,"2014-03-27","ALMI"
299,300,299,300,20100,"2014-03-28","ALMI"
303,310,300,303,75500,"2014-04-01","ALMI"
310,310,305,305,31200,"2014-04-02","ALMI"
305,320,305,320,8600,"2014-04-03","ALMI"
330,400,330,395,458000,"2014-04-04","ALMI"
420,493,420,480,1149900,"2014-04-07","ALMI"
485,485,400,401,412900,"2014-04-08","ALMI"
401,401,401,401,0,"2014-04-09","ALMI"
415,418,400,410,206900,"2014-04-10","ALMI"
381,410,381,409,148900,"2014-04-11","ALMI"
409,440,391,420,194300,"2014-04-14","ALMI"
440,440,401,410,27100,"2014-04-15","ALMI"
410,410,410,410,0,"2014-04-16","ALMI"
410,410,400,400,700,"2014-04-17","ALMI"
400,400,400,400,6100,"2014-04-21","ALMI"
430,430,430,430,200,"2014-04-22","ALMI"
430,430,430,430,0,"2014-04-23","ALMI"
430,430,430,430,0,"2014-04-24","ALMI"
425,425,401,401,5600,"2014-04-25","ALMI"
402,418,381,404,12800,"2014-04-28","ALMI"
404,404,390,404,232900,"2014-04-29","ALMI"
389,389,365,365,443300,"2014-04-30","ALMI"
363,363,345,350,56400,"2014-05-02","ALMI"
360,380,332,336,35500,"2014-05-05","ALMI"
331,376,331,376,6200,"2014-05-06","ALMI"
375,381,360,373,7300,"2014-05-07","ALMI"
369,369,369,369,900,"2014-05-08","ALMI"
383,383,383,383,200,"2014-05-09","ALMI"
383,398,347,357,361100,"2014-05-12","ALMI"
351,359,351,354,14500,"2014-05-13","ALMI"
366,366,350,350,13300,"2014-05-14","ALMI"
353,354,350,350,36500,"2014-05-16","ALMI"
333,334,322,333,45900,"2014-05-19","ALMI"
345,349,324,345,20400,"2014-05-20","ALMI"
339,344,333,339,7100,"2014-05-21","ALMI"
339,339,339,339,0,"2014-05-22","ALMI"
336,337,336,336,25000,"2014-05-23","ALMI"
336,336,336,336,0,"2014-05-26","ALMI"
336,336,336,336,0,"2014-05-28","ALMI"
337,337,336,337,2000,"2014-05-30","ALMI"
338,338,336,338,10100,"2014-06-02","ALMI"
335,335,330,335,1200,"2014-06-03","ALMI"
337,337,337,337,200,"2014-06-04","ALMI"
360,360,337,360,27200,"2014-06-05","ALMI"
337,337,337,337,0,"2014-06-06","ALMI"
337,337,337,337,0,"2014-06-09","ALMI"
330,341,330,330,75300,"2014-06-10","ALMI"
344,344,344,344,200,"2014-06-11","ALMI"
355,357,355,355,700,"2014-06-12","ALMI"
353,353,353,353,200,"2014-06-13","ALMI"
340,340,333,340,44000,"2014-06-16","ALMI"
340,340,340,340,0,"2014-06-17","ALMI"
340,340,340,340,0,"2014-06-18","ALMI"
349,378,327,349,91100,"2014-06-19","ALMI"
349,349,349,349,0,"2014-06-20","ALMI"
335,394,335,335,2500,"2014-06-23","ALMI"
349,349,335,349,600,"2014-06-24","ALMI"
331,336,331,331,59800,"2014-06-25","ALMI"
340,340,339,340,2400,"2014-06-26","ALMI"
340,340,340,340,0,"2014-06-27","ALMI"
340,340,340,340,0,"2014-06-30","ALMI"
340,388,339,340,981100,"2014-07-01","ALMI"
340,366,339,340,1131500,"2014-07-02","ALMI"
341,356,341,341,15800,"2014-07-03","ALMI"
345,345,341,345,2454700,"2014-07-04","ALMI"
350,353,345,350,164300,"2014-07-07","ALMI"
354,358,336,354,421300,"2014-07-08","ALMI"
354,354,354,354,0,"2014-07-09","ALMI"
353,366,338,353,988000,"2014-07-10","ALMI"
354,365,350,354,81300,"2014-07-11","ALMI"
353,358,350,353,15700,"2014-07-14","ALMI"
353,353,350,353,189500,"2014-07-15","ALMI"
350,359,350,350,3079200,"2014-07-16","ALMI"
353,353,350,353,397600,"2014-07-17","ALMI"
352,353,350,352,228300,"2014-07-18","ALMI"
353,353,353,353,31300,"2014-07-21","ALMI"
350,354,350,350,155000,"2014-07-22","ALMI"
354,360,350,354,168800,"2014-07-23","ALMI"
357,357,357,357,200,"2014-07-24","ALMI"
351,351,350,351,531000,"2014-07-25","ALMI"
353,354,345,353,151000,"2014-08-04","ALMI"
351,352,351,351,307900,"2014-08-05","ALMI"
347,347,347,347,50700,"2014-08-06","ALMI"
345,348,345,345,155000,"2014-08-07","ALMI"
345,345,345,345,0,"2014-08-08","ALMI"
345,345,345,345,77000,"2014-08-11","ALMI"
345,345,345,345,1000,"2014-08-12","ALMI"
345,345,345,345,911500,"2014-08-13","ALMI"
342,342,342,342,25000,"2014-08-14","ALMI"
348,349,336,348,52300,"2014-08-15","ALMI"
347,347,347,347,100,"2014-08-18","ALMI"
344,347,340,344,82500,"2014-08-19","ALMI"
344,344,344,344,0,"2014-08-20","ALMI"
346,346,336,346,900,"2014-08-21","ALMI"
340,340,340,340,2215800,"2014-08-22","ALMI"
335,340,335,335,1200,"2014-08-25","ALMI"
331,333,331,331,2e+05,"2014-08-26","ALMI"
331,331,331,331,256400,"2014-08-27","ALMI"
331,331,331,331,10000,"2014-08-28","ALMI"
337,337,336,337,140000,"2014-08-29","ALMI"
337,337,337,337,0,"2014-09-01","ALMI"
333,344,333,333,11400,"2014-09-02","ALMI"
334,334,331,334,95200,"2014-09-03","ALMI"
323,323,323,323,1500,"2014-09-04","ALMI"
323,323,323,323,0,"2014-09-05","ALMI"
341,347,330,341,41400,"2014-09-08","ALMI"
336,336,328,336,1100,"2014-09-09","ALMI"
339,339,339,339,100,"2014-09-10","ALMI"
333,343,333,333,234100,"2014-09-11","ALMI"
334,339,334,334,69100,"2014-09-12","ALMI"
332,336,332,332,217900,"2014-09-15","ALMI"
332,340,330,332,90700,"2014-09-16","ALMI"
332,332,326,332,6200,"2014-09-17","ALMI"
335,335,333,335,17100,"2014-09-18","ALMI"
336,338,336,336,1000,"2014-09-19","ALMI"
333,340,332,333,23800,"2014-09-22","ALMI"
332,333,332,332,30500,"2014-09-23","ALMI"
333,333,332,333,29000,"2014-09-24","ALMI"
332,337,332,332,671200,"2014-09-25","ALMI"
331,335,331,331,652200,"2014-09-26","ALMI"
337,337,332,337,200500,"2014-09-29","ALMI"
330,332,330,330,351100,"2014-09-30","ALMI"
327,330,327,327,241600,"2014-10-01","ALMI"
327,335,327,327,793500,"2014-10-02","ALMI"
300,320,300,300,2283200,"2014-10-03","ALMI"
286,290,285,286,10400,"2014-10-06","ALMI"
298,298,287,298,47600,"2014-10-07","ALMI"
292,298,289,292,36600,"2014-10-08","ALMI"
293,299,293,293,25000,"2014-10-09","ALMI"
281,281,281,281,3700,"2014-10-10","ALMI"
281,281,281,281,0,"2014-10-13","ALMI"
295,295,280,295,6200,"2014-10-14","ALMI"
290,290,290,290,2000,"2014-10-15","ALMI"
290,290,290,290,0,"2014-10-16","ALMI"
290,290,290,290,500,"2014-10-17","ALMI"
295,295,290,295,70800,"2014-10-20","ALMI"
294,294,294,294,100,"2014-10-21","ALMI"
294,306,294,294,2200,"2014-10-22","ALMI"
295,307,295,295,5100,"2014-10-23","ALMI"
290,304,290,290,49900,"2014-10-24","ALMI"
286,286,286,286,22200,"2014-10-27","ALMI"
286,286,286,286,0,"2014-10-28","ALMI"
285,286,285,285,15100,"2014-10-29","ALMI"
285,298,285,285,8100,"2014-10-30","ALMI"
290,290,290,290,30000,"2014-10-31","ALMI"
299,299,299,299,2000,"2014-11-03","ALMI"
280,294,280,280,31900,"2014-11-04","ALMI"
270,280,270,270,110200,"2014-11-05","ALMI"
267,289,262,267,226900,"2014-11-06","ALMI"
261,266,261,261,69700,"2014-11-07","ALMI"
256,261,256,256,68800,"2014-11-10","ALMI"
256,256,256,256,0,"2014-11-11","ALMI"
254,265,253,254,43000,"2014-11-12","ALMI"
254,259,254,254,60100,"2014-11-13","ALMI"
249,251,249,249,88600,"2014-11-14","ALMI"
249,249,249,249,0,"2014-11-17","ALMI"
255,255,255,255,200,"2014-11-18","ALMI"
259,259,259,259,20200,"2014-11-19","ALMI"
260,265,257,260,614700,"2014-11-20","ALMI"
258,260,256,258,1440100,"2014-11-21","ALMI"
256,262,253,256,1849300,"2014-11-24","ALMI"
253,253,253,253,101500,"2014-11-25","ALMI"
253,260,253,253,30000,"2014-11-26","ALMI"
254,254,251,254,642700,"2014-11-27","ALMI"
253,257,252,253,470200,"2014-11-28","ALMI"
258,258,248,248,718700,"2014-12-01","ALMI"
246,247,240,243,6377000,"2014-12-02","ALMI"
243,244,240,240,291200,"2014-12-03","ALMI"
240,240,240,240,15000,"2014-12-04","ALMI"
240,252,240,248,1187600,"2014-12-05","ALMI"
248,265,248,255,281300,"2014-12-08","ALMI"
245,274,245,263,628400,"2014-12-09","ALMI"
251,269,250,266,1061500,"2014-12-10","ALMI"
266,266,265,265,310000,"2014-12-11","ALMI"
274,274,257,266,400,"2014-12-12","ALMI"
260,265,255,265,140400,"2014-12-15","ALMI"
241,269,240,269,1755100,"2014-12-16","ALMI"
268,268,266,266,24800,"2014-12-17","ALMI"
270,270,262,263,46100,"2014-12-18","ALMI"
250,266,250,266,39200,"2014-12-19","ALMI"
260,260,256,256,13400,"2014-12-22","ALMI"
260,260,253,254,81400,"2014-12-23","ALMI"
255,266,255,255,46100,"2014-12-24","ALMI"
260,265,253,264,900,"2014-12-29","ALMI"
264,268,254,268,20900,"2014-12-30","ALMI"
255,255,255,255,4000,"2015-01-02","ALMI"
256,265,255,265,35800,"2015-01-05","ALMI"
275,275,251,264,1200,"2015-01-06","ALMI"
264,264,263,263,3000,"2015-01-07","ALMI"
265,265,263,265,500,"2015-01-08","ALMI"
270,270,265,265,2300,"2015-01-09","ALMI"
260,265,260,265,200,"2015-01-12","ALMI"
260,260,260,260,100,"2015-01-13","ALMI"
260,264,260,264,1800,"2015-01-14","ALMI"
264,264,264,264,0,"2015-01-15","ALMI"
248,264,248,264,4400,"2015-01-16","ALMI"
259,264,259,264,1700,"2015-01-19","ALMI"
260,260,260,260,100,"2015-01-20","ALMI"
244,244,243,244,80200,"2015-01-21","ALMI"
247,247,243,243,115300,"2015-01-22","ALMI"
258,258,245,245,8500,"2015-01-23","ALMI"
244,244,242,242,61400,"2015-01-26","ALMI"
242,257,240,245,184100,"2015-01-27","ALMI"
244,245,242,245,399300,"2015-01-28","ALMI"
245,247,241,244,394000,"2015-01-29","ALMI"
245,245,242,242,2900,"2015-01-30","ALMI"
241,241,241,241,1000,"2015-02-02","ALMI"
241,245,241,245,12000,"2015-02-03","ALMI"
245,245,240,240,465900,"2015-02-04","ALMI"
241,241,240,241,201700,"2015-02-05","ALMI"
245,245,245,245,1100,"2015-02-06","ALMI"
240,245,240,245,200,"2015-02-09","ALMI"
245,245,244,244,600,"2015-02-10","ALMI"
244,244,244,244,0,"2015-02-11","ALMI"
241,241,241,241,1000,"2015-02-12","ALMI"
260,260,242,245,1700,"2015-02-13","ALMI"
245,245,245,245,100,"2015-02-16","ALMI"
245,245,245,245,0,"2015-02-17","ALMI"
248,248,243,245,45200,"2015-02-18","ALMI"
258,258,243,243,85200,"2015-02-20","ALMI"
243,245,242,244,110100,"2015-02-23","ALMI"
244,244,243,244,179800,"2015-02-24","ALMI"
243,244,243,244,200,"2015-02-25","ALMI"
245,245,245,245,100,"2015-02-26","ALMI"
242,245,242,245,200,"2015-02-27","ALMI"
260,260,245,245,100100,"2015-03-02","ALMI"
241,241,241,241,3000,"2015-03-03","ALMI"
246,246,246,246,100,"2015-03-04","ALMI"
246,246,246,246,0,"2015-03-05","ALMI"
246,246,246,246,0,"2015-03-06","ALMI"
245,245,245,245,3700,"2015-03-09","ALMI"
245,245,241,245,265100,"2015-03-10","ALMI"
245,245,245,245,0,"2015-03-11","ALMI"
245,245,245,245,100,"2015-03-12","ALMI"
245,245,245,245,0,"2015-03-13","ALMI"
240,245,240,245,25100,"2015-03-16","ALMI"
249,249,240,245,800,"2015-03-17","ALMI"
250,250,250,250,100,"2015-03-18","ALMI"
236,244,236,244,700,"2015-03-19","ALMI"
242,244,240,244,58400,"2015-03-20","ALMI"
244,244,244,244,1000,"2015-03-23","ALMI"
247,247,247,247,100,"2015-03-24","ALMI"
247,247,247,247,0,"2015-03-25","ALMI"
247,247,247,247,0,"2015-03-26","ALMI"
247,247,247,247,0,"2015-03-27","ALMI"
255,255,255,255,100,"2015-03-30","ALMI"
255,255,255,255,0,"2015-03-31","ALMI"
255,255,255,255,0,"2015-04-01","ALMI"
241,241,241,241,1000,"2015-04-02","ALMI"
240,243,240,240,80600,"2015-04-06","ALMI"
241,241,241,241,100,"2015-04-07","ALMI"
241,241,241,241,0,"2015-04-08","ALMI"
241,241,241,241,100,"2015-04-09","ALMI"
241,241,241,241,0,"2015-04-10","ALMI"
240,240,240,240,60100,"2015-04-13","ALMI"
231,244,230,231,60500,"2015-04-14","ALMI"
231,231,231,231,2000,"2015-04-15","ALMI"
243,243,227,227,200,"2015-04-16","ALMI"
243,243,243,243,100,"2015-04-17","ALMI"
243,243,243,243,0,"2015-04-20","ALMI"
242,242,240,240,700,"2015-04-21","ALMI"
248,248,246,246,200,"2015-04-22","ALMI"
246,246,246,246,0,"2015-04-23","ALMI"
231,243,231,231,23500,"2015-04-24","ALMI"
242,242,227,227,15000,"2015-04-27","ALMI"
230,230,220,220,12000,"2015-04-28","ALMI"
213,213,213,213,4500,"2015-04-29","ALMI"
233,233,233,233,200,"2015-04-30","ALMI"
233,235,221,235,1200,"2015-05-04","ALMI"
221,252,221,252,10100,"2015-05-05","ALMI"
231,235,231,231,192900,"2015-05-06","ALMI"
234,235,233,235,54200,"2015-05-07","ALMI"
239,239,228,228,11100,"2015-05-08","ALMI"
240,240,240,240,100,"2015-05-11","ALMI"
240,240,240,240,0,"2015-05-12","ALMI"
231,238,231,232,41300,"2015-05-13","ALMI"
229,236,229,236,400,"2015-05-15","ALMI"
238,238,238,238,500,"2015-05-18","ALMI"
243,243,233,237,100200,"2015-05-19","ALMI"
234,234,230,230,1450000,"2015-05-20","ALMI"
236,236,232,232,105500,"2015-05-21","ALMI"
232,247,232,240,1059900,"2015-05-22","ALMI"
244,244,244,244,100,"2015-05-25","ALMI"
244,244,244,244,100,"2015-05-26","ALMI"
243,243,233,236,104400,"2015-05-27","ALMI"
236,236,236,236,100,"2015-05-28","ALMI"
240,240,235,235,50200,"2015-05-29","ALMI"
250,250,201,223,4400,"2015-06-01","ALMI"
221,235,221,235,3700,"2015-06-03","ALMI"
235,235,235,235,0,"2015-06-04","ALMI"
250,250,250,250,100,"2015-06-05","ALMI"
250,250,250,250,0,"2015-06-08","ALMI"
232,232,226,226,32000,"2015-06-09","ALMI"
234,246,234,235,106700,"2015-06-10","ALMI"
243,243,243,243,900,"2015-06-11","ALMI"
263,266,233,233,265200,"2015-06-12","ALMI"
233,233,229,233,1436800,"2015-06-15","ALMI"
245,245,225,232,748100,"2015-06-16","ALMI"
232,233,230,232,214400,"2015-06-17","ALMI"
217,240,217,240,700,"2015-06-18","ALMI"
231,231,231,231,300,"2015-06-19","ALMI"
231,231,230,230,206000,"2015-06-22","ALMI"
231,234,231,234,50100,"2015-06-23","ALMI"
234,234,234,234,0,"2015-06-24","ALMI"
234,234,234,234,0,"2015-06-25","ALMI"
248,248,248,248,100,"2015-06-26","ALMI"
248,248,248,248,100,"2015-06-29","ALMI"
248,248,248,248,0,"2015-06-30","ALMI"
246,246,242,242,400,"2015-07-01","ALMI"
234,234,234,234,138900,"2015-07-02","ALMI"
234,252,227,236,856400,"2015-07-03","ALMI"
228,260,228,242,267400,"2015-07-06","ALMI"
249,250,242,242,160600,"2015-07-07","ALMI"
249,249,240,240,700,"2015-07-08","ALMI"
240,242,240,242,76700,"2015-07-09","ALMI"
242,242,242,242,100,"2015-07-10","ALMI"
242,242,242,242,2000,"2015-07-13","ALMI"
235,235,235,235,200,"2015-07-14","ALMI"
231,232,230,232,31400,"2015-07-15","ALMI"
248,248,248,248,100,"2015-07-22","ALMI"
231,248,231,244,2300,"2015-07-23","ALMI"
248,248,248,248,100,"2015-07-24","ALMI"
248,248,248,248,0,"2015-07-27","ALMI"
230,251,230,251,300,"2015-07-28","ALMI"
251,251,251,251,0,"2015-07-29","ALMI"
229,245,229,245,300,"2015-07-30","ALMI"
226,239,225,235,281700,"2015-07-31","ALMI"
231,235,230,235,52500,"2015-08-03","ALMI"
235,235,235,235,0,"2015-08-04","ALMI"
255,275,246,246,400,"2015-08-05","ALMI"
246,246,246,246,0,"2015-08-06","ALMI"
260,260,260,260,100,"2015-08-07","ALMI"
260,260,230,230,225200,"2015-08-10","ALMI"
229,230,229,230,20600,"2015-08-11","ALMI"
233,233,233,233,500,"2015-08-12","ALMI"
238,238,238,238,300,"2015-08-13","ALMI"
238,238,238,238,0,"2015-08-14","ALMI"
240,240,240,240,200,"2015-08-18","ALMI"
240,240,240,240,0,"2015-08-19","ALMI"
230,237,229,229,2400,"2015-08-20","ALMI"
225,228,220,228,105200,"2015-08-21","ALMI"
234,234,234,234,200,"2015-08-24","ALMI"
234,234,234,234,0,"2015-08-25","ALMI"
220,233,212,220,11400,"2015-08-26","ALMI"
233,233,225,225,11000,"2015-08-27","ALMI"
232,232,210,228,2400,"2015-08-28","ALMI"
228,228,228,228,0,"2015-08-31","ALMI"
233,233,233,233,100,"2015-09-01","ALMI"
238,238,238,238,200,"2015-09-02","ALMI"
238,238,238,238,0,"2015-09-03","ALMI"
238,238,238,238,0,"2015-09-04","ALMI"
238,238,238,238,0,"2015-09-07","ALMI"
238,238,238,238,0,"2015-09-08","ALMI"
238,238,238,238,0,"2015-09-09","ALMI"
236,236,236,236,100,"2015-09-10","ALMI"
236,236,236,236,0,"2015-09-11","ALMI"
236,236,236,236,0,"2015-09-14","ALMI"
236,236,236,236,0,"2015-09-15","ALMI"
236,236,236,236,0,"2015-09-16","ALMI"
236,236,236,236,0,"2015-09-17","ALMI"
236,236,236,236,0,"2015-09-18","ALMI"
234,234,234,234,100,"2015-09-21","ALMI"
213,223,211,211,1475800,"2015-09-22","ALMI"
206,214,193,214,8300,"2015-09-23","ALMI"
214,214,214,214,0,"2015-09-25","ALMI"
214,214,214,214,0,"2015-09-28","ALMI"
214,214,214,214,0,"2015-09-29","ALMI"
194,213,194,213,20500,"2015-09-30","ALMI"
213,213,213,213,0,"2015-10-01","ALMI"
213,213,213,213,0,"2015-10-02","ALMI"
200,212,200,212,5500,"2015-10-05","ALMI"
219,219,201,213,65500,"2015-10-06","ALMI"
211,219,211,219,28200,"2015-10-07","ALMI"
219,219,219,219,0,"2015-10-08","ALMI"
219,219,219,219,0,"2015-10-09","ALMI"
211,211,211,211,400,"2015-10-12","ALMI"
219,219,219,219,200,"2015-10-13","ALMI"
212,221,212,214,50500,"2015-10-15","ALMI"
217,217,212,215,5800,"2015-10-16","ALMI"
213,220,213,216,49800,"2015-10-19","ALMI"
218,219,214,216,21300,"2015-10-20","ALMI"
216,220,212,214,336300,"2015-10-21","ALMI"
212,214,212,214,4500,"2015-10-22","ALMI"
213,213,212,212,51400,"2015-10-23","ALMI"
211,214,210,210,204100,"2015-10-26","ALMI"
210,212,209,209,66400,"2015-10-27","ALMI"
207,209,204,204,55300,"2015-10-28","ALMI"
209,209,202,202,184500,"2015-10-29","ALMI"
191,201,190,201,5000,"2015-10-30","ALMI"
201,205,200,200,129000,"2015-11-02","ALMI"
203,203,201,201,33000,"2015-11-03","ALMI"
191,202,188,190,63200,"2015-11-04","ALMI"
199,199,193,194,20300,"2015-11-05","ALMI"
204,204,188,203,27200,"2015-11-06","ALMI"
203,203,203,203,0,"2015-11-09","ALMI"
203,203,203,203,0,"2015-11-10","ALMI"
203,203,203,203,0,"2015-11-11","ALMI"
203,203,203,203,0,"2015-11-12","ALMI"
200,201,200,201,14400,"2015-11-13","ALMI"
201,201,201,201,0,"2015-11-16","ALMI"
201,201,201,201,0,"2015-11-17","ALMI"
204,204,204,204,100,"2015-11-18","ALMI"
204,204,204,204,0,"2015-11-19","ALMI"
208,208,208,208,200,"2015-11-20","ALMI"
205,211,205,211,7400,"2015-11-23","ALMI"
195,209,195,209,10200,"2015-11-24","ALMI"
209,209,209,209,0,"2015-11-25","ALMI"
193,208,193,207,25400,"2015-11-26","ALMI"
204,209,204,209,12300,"2015-11-27","ALMI"
209,209,209,209,0,"2015-11-30","ALMI"
212,212,212,212,100,"2015-12-01","ALMI"
192,208,192,208,1200,"2015-12-02","ALMI"
208,208,208,208,0,"2015-12-03","ALMI"
208,208,208,208,0,"2015-12-04","ALMI"
206,208,206,208,3600,"2015-12-07","ALMI"
208,208,208,208,0,"2015-12-08","ALMI"
208,208,208,208,0,"2015-12-09","ALMI"
191,191,191,191,2000,"2015-12-10","ALMI"
191,200,182,200,17200,"2015-12-11","ALMI"
200,200,200,200,0,"2015-12-14","ALMI"
200,200,200,200,100,"2015-12-15","ALMI"
200,200,200,200,0,"2015-12-16","ALMI"
200,200,200,200,0,"2015-12-17","ALMI"
189,189,188,188,10000,"2015-12-18","ALMI"
199,199,199,199,200,"2015-12-21","ALMI"
199,199,199,199,200,"2015-12-22","ALMI"
199,199,199,199,100,"2015-12-23","ALMI"
199,199,188,191,7600,"2015-12-28","ALMI"
198,198,198,198,100,"2015-12-29","ALMI"
198,198,198,198,0,"2015-12-30","ALMI"
198,198,198,198,0,"2016-01-04","ALMI"
192,201,188,201,34900,"2016-01-05","ALMI"
218,218,218,218,100,"2016-01-06","ALMI"
204,204,197,197,7600,"2016-01-07","ALMI"
200,201,200,201,1200,"2016-01-08","ALMI"
200,208,200,208,13000,"2016-01-11","ALMI"
207,207,207,207,600,"2016-01-12","ALMI"
193,198,193,198,3200,"2016-01-13","ALMI"
191,197,190,197,2700,"2016-01-14","ALMI"
197,197,197,197,0,"2016-01-15","ALMI"
186,194,186,186,29500,"2016-01-18","ALMI"
208,208,208,208,200,"2016-01-19","ALMI"
208,208,208,208,0,"2016-01-20","ALMI"
222,222,222,222,100,"2016-01-21","ALMI"
200,200,200,200,2000,"2016-01-22","ALMI"
186,212,186,212,600,"2016-01-25","ALMI"
192,199,191,199,6100,"2016-01-26","ALMI"
199,199,199,199,0,"2016-01-27","ALMI"
187,204,187,204,2400,"2016-01-28","ALMI"
190,194,190,190,19700,"2016-01-29","ALMI"
190,201,190,191,7300,"2016-02-01","ALMI"
199,203,192,192,4600,"2016-02-02","ALMI"
192,198,192,198,50200,"2016-02-03","ALMI"
191,191,191,191,1100,"2016-02-04","ALMI"
190,205,190,205,47100,"2016-02-05","ALMI"
204,207,204,207,12300,"2016-02-09","ALMI"
207,207,207,207,0,"2016-02-10","ALMI"
217,217,217,217,200,"2016-02-11","ALMI"
197,197,196,196,10000,"2016-02-12","ALMI"
203,203,188,201,800,"2016-02-15","ALMI"
183,193,183,193,49000,"2016-02-16","ALMI"
194,195,194,195,23000,"2016-02-17","ALMI"
195,195,195,195,0,"2016-02-18","ALMI"
195,195,195,195,0,"2016-02-19","ALMI"
189,199,189,199,69000,"2016-02-22","ALMI"
199,199,199,199,0,"2016-02-23","ALMI"
199,199,199,199,0,"2016-02-24","ALMI"
199,199,199,199,0,"2016-02-25","ALMI"
195,199,195,199,600,"2016-02-26","ALMI"
199,206,192,206,31900,"2016-02-29","ALMI"
204,210,204,209,37400,"2016-03-01","ALMI"
209,209,209,209,0,"2016-03-02","ALMI"
209,209,209,209,0,"2016-03-03","ALMI"
210,223,208,223,34000,"2016-03-04","ALMI"
203,218,203,216,2100,"2016-03-07","ALMI"
216,216,201,208,210900,"2016-03-08","ALMI"
205,205,200,200,307200,"2016-03-10","ALMI"
200,200,200,200,0,"2016-03-11","ALMI"
200,200,200,200,0,"2016-03-14","ALMI"
191,192,190,192,9200,"2016-03-15","ALMI"
192,208,192,192,200700,"2016-03-16","ALMI"
192,192,192,192,196000,"2016-03-17","ALMI"
192,192,192,192,155900,"2016-03-18","ALMI"
203,203,192,192,50900,"2016-03-21","ALMI"
190,190,190,190,21800,"2016-03-22","ALMI"
190,202,190,201,683600,"2016-03-23","ALMI"
195,195,191,191,573700,"2016-03-24","ALMI"
191,191,189,189,510700,"2016-03-28","ALMI"
188,199,185,186,927100,"2016-03-29","ALMI"
188,188,185,185,551600,"2016-03-30","ALMI"
183,185,182,183,382500,"2016-03-31","ALMI"
183,185,183,185,88000,"2016-04-01","ALMI"
188,190,180,189,102000,"2016-04-04","ALMI"
189,197,186,186,100200,"2016-04-05","ALMI"
196,196,177,185,1104800,"2016-04-06","ALMI"
185,188,181,188,997800,"2016-04-07","ALMI"
195,195,185,186,279200,"2016-04-08","ALMI"
186,186,186,186,0,"2016-04-11","ALMI"
194,194,180,193,5300,"2016-04-12","ALMI"
193,193,193,193,0,"2016-04-13","ALMI"
193,193,193,193,0,"2016-04-14","ALMI"
193,193,193,193,0,"2016-04-15","ALMI"
193,193,193,193,0,"2016-04-18","ALMI"
193,193,193,193,0,"2016-04-19","ALMI"
187,187,185,185,114800,"2016-04-20","ALMI"
193,193,193,193,0,"2016-04-21","ALMI"
185,185,185,185,2500,"2016-04-22","ALMI"
185,185,185,185,0,"2016-04-25","ALMI"
183,183,183,183,25500,"2016-04-26","ALMI"
183,183,183,183,0,"2016-04-27","ALMI"
183,194,182,184,206400,"2016-04-28","ALMI"
184,195,182,193,110300,"2016-04-29","ALMI"
193,193,180,183,285200,"2016-05-02","ALMI"
192,192,181,188,23300,"2016-05-03","ALMI"
188,192,181,184,28400,"2016-05-04","ALMI"
184,193,176,189,600,"2016-05-09","ALMI"
189,189,185,189,2000,"2016-05-10","ALMI"
188,188,180,188,15700,"2016-05-11","ALMI"
177,192,177,192,300,"2016-05-12","ALMI"
192,192,183,183,1600,"2016-05-13","ALMI"
179,183,179,183,18500,"2016-05-16","ALMI"
178,182,177,182,25100,"2016-05-17","ALMI"
182,182,182,182,3900,"2016-05-18","ALMI"
182,182,182,182,0,"2016-05-19","ALMI"
185,185,185,185,100,"2016-05-20","ALMI"
179,184,176,184,167900,"2016-05-23","ALMI"
177,181,172,181,280600,"2016-05-24","ALMI"
176,182,175,179,17800,"2016-05-25","ALMI"
179,181,175,181,200,"2016-05-26","ALMI"
180,182,176,182,2200,"2016-05-27","ALMI"
181,181,175,175,1174200,"2016-05-30","ALMI"
179,179,179,179,30100,"2016-05-31","ALMI"
187,187,175,175,412600,"2016-06-01","ALMI"
176,184,175,175,739800,"2016-06-02","ALMI"
180,181,178,180,7400,"2016-06-03","ALMI"
186,186,176,185,500,"2016-06-06","ALMI"
185,185,181,181,800,"2016-06-07","ALMI"
183,186,183,185,17300,"2016-06-08","ALMI"
180,185,178,185,44400,"2016-06-09","ALMI"
180,184,176,182,59000,"2016-06-10","ALMI"
182,182,182,182,0,"2016-06-13","ALMI"
179,179,176,179,20000,"2016-06-14","ALMI"
179,179,179,179,0,"2016-06-15","ALMI"
179,184,179,184,139900,"2016-06-16","ALMI"
183,183,176,176,600,"2016-06-17","ALMI"
180,180,180,180,100,"2016-06-20","ALMI"
178,179,178,179,3100,"2016-06-21","ALMI"
181,184,180,182,3400,"2016-06-22","ALMI"
182,191,177,177,9400,"2016-06-23","ALMI"
178,178,177,177,108300,"2016-06-24","ALMI"
180,180,180,180,100,"2016-06-27","ALMI"
182,182,178,178,500,"2016-06-28","ALMI"
179,179,179,179,21300,"2016-06-29","ALMI"
186,186,178,178,12200,"2016-06-30","ALMI"
185,185,185,185,100,"2016-07-01","ALMI"
182,185,173,185,20600,"2016-07-11","ALMI"
178,182,178,181,11100,"2016-07-12","ALMI"
186,186,186,186,200,"2016-07-13","ALMI"
173,200,173,187,164900,"2016-07-14","ALMI"
187,188,184,184,12700,"2016-07-15","ALMI"
186,186,179,185,116100,"2016-07-18","ALMI"
180,183,180,183,4000,"2016-07-19","ALMI"
189,189,181,184,2100,"2016-07-20","ALMI"
184,185,182,182,94500,"2016-07-21","ALMI"
181,184,181,184,48700,"2016-07-22","ALMI"
184,185,176,184,170200,"2016-07-25","ALMI"
184,185,184,185,168600,"2016-07-26","ALMI"
186,191,186,188,773600,"2016-07-27","ALMI"
188,192,188,189,800,"2016-07-28","ALMI"
190,191,185,185,156500,"2016-07-29","ALMI"
185,185,183,183,350000,"2016-08-01","ALMI"
186,186,184,184,10300,"2016-08-02","ALMI"
181,181,181,181,4000,"2016-08-03","ALMI"
186,186,186,186,27200,"2016-08-04","ALMI"
181,181,181,181,100,"2016-08-05","ALMI"
186,208,185,185,715700,"2016-08-08","ALMI"
195,200,187,187,503000,"2016-08-09","ALMI"
186,188,186,188,559000,"2016-08-10","ALMI"
188,189,188,189,178700,"2016-08-11","ALMI"
190,190,185,188,432300,"2016-08-12","ALMI"
185,187,175,178,42400,"2016-08-15","ALMI"
188,188,181,183,12700,"2016-08-16","ALMI"
185,187,183,186,559200,"2016-08-18","ALMI"
186,187,186,187,20200,"2016-08-19","ALMI"
187,188,187,187,252100,"2016-08-22","ALMI"
185,187,184,187,144000,"2016-08-23","ALMI"
187,188,187,187,160100,"2016-08-24","ALMI"
187,187,185,187,19200,"2016-08-25","ALMI"
185,185,185,185,5000,"2016-08-26","ALMI"
186,186,185,185,559800,"2016-08-29","ALMI"
185,186,185,185,23400,"2016-08-30","ALMI"
184,184,184,184,73800,"2016-08-31","ALMI"
184,191,176,191,900,"2016-09-01","ALMI"
192,192,178,186,1700,"2016-09-02","ALMI"
186,187,185,187,9000,"2016-09-05","ALMI"
184,187,184,186,193800,"2016-09-06","ALMI"
185,187,185,187,15200,"2016-09-07","ALMI"
187,187,187,187,1e+05,"2016-09-08","ALMI"
185,186,184,186,307300,"2016-09-09","ALMI"
183,183,183,183,50000,"2016-09-13","ALMI"
180,180,174,175,10000,"2016-09-14","ALMI"
184,184,179,181,1000,"2016-09-15","ALMI"
181,181,177,180,21600,"2016-09-16","ALMI"
181,181,181,181,200,"2016-09-19","ALMI"
179,179,179,179,100,"2016-09-20","ALMI"
179,179,179,179,0,"2016-09-21","ALMI"
179,179,179,179,0,"2016-09-22","ALMI"
180,180,180,180,51000,"2016-09-23","ALMI"
180,182,179,182,126600,"2016-09-26","ALMI"
182,182,180,180,74500,"2016-09-27","ALMI"
180,180,180,180,0,"2016-09-28","ALMI"
180,180,180,180,0,"2016-09-29","ALMI"
180,180,180,180,0,"2016-09-30","ALMI"
178,179,178,179,2400,"2016-10-03","ALMI"
179,181,179,181,70300,"2016-10-04","ALMI"
181,181,181,181,0,"2016-10-05","ALMI"
181,181,181,181,200,"2016-10-06","ALMI"
181,181,175,175,1000,"2016-10-07","ALMI"
175,180,175,180,100,"2016-10-10","ALMI"
180,182,179,180,6900,"2016-10-11","ALMI"
188,188,178,185,1400,"2016-10-12","ALMI"
188,188,185,187,700,"2016-10-13","ALMI"
187,187,187,187,0,"2016-10-14","ALMI"
187,187,187,187,0,"2016-10-17","ALMI"
185,185,179,185,1900,"2016-10-18","ALMI"
185,185,185,185,0,"2016-10-19","ALMI"
185,186,175,186,6600,"2016-10-20","ALMI"
186,187,185,185,900,"2016-10-21","ALMI"
185,185,185,185,0,"2016-10-24","ALMI"
172,172,172,172,500,"2016-10-25","ALMI"
182,182,182,182,1100,"2016-10-26","ALMI"
182,182,182,182,0,"2016-10-27","ALMI"
182,182,182,182,0,"2016-10-28","ALMI"
182,183,182,183,20400,"2016-10-31","ALMI"
183,183,176,183,91000,"2016-11-01","ALMI"
183,183,183,183,0,"2016-11-02","ALMI"
184,184,184,184,100,"2016-11-03","ALMI"
184,184,184,184,0,"2016-11-04","ALMI"
184,184,183,183,20000,"2016-11-07","ALMI"
179,183,179,183,86800,"2016-11-08","ALMI"
180,180,180,180,1000,"2016-11-09","ALMI"
183,183,183,183,6100,"2016-11-10","ALMI"
179,179,179,179,20000,"2016-11-11","ALMI"
181,183,181,183,200,"2016-11-14","ALMI"
181,181,181,181,100,"2016-11-15","ALMI"
181,181,177,177,79800,"2016-11-16","ALMI"
177,177,177,177,1000,"2016-11-17","ALMI"
177,177,177,177,0,"2016-11-18","ALMI"
182,182,182,182,200,"2016-11-21","ALMI"
183,183,183,183,5100,"2016-11-22","ALMI"
183,183,183,183,0,"2016-11-23","ALMI"
183,183,183,183,0,"2016-11-24","ALMI"
183,183,183,183,0,"2016-11-25","ALMI"
183,183,183,183,0,"2016-11-28","ALMI"
183,183,173,173,400,"2016-11-29","ALMI"
182,183,182,183,200,"2016-11-30","ALMI"
183,183,183,183,0,"2016-12-01","ALMI"
190,226,180,183,11500,"2016-12-02","ALMI"
178,178,178,178,100,"2016-12-05","ALMI"
183,183,183,183,100,"2016-12-06","ALMI"
226,226,185,185,6600,"2016-12-07","ALMI"
185,185,185,185,0,"2016-12-08","ALMI"
180,185,180,185,30400,"2016-12-09","ALMI"
185,185,185,185,10000,"2016-12-13","ALMI"
185,196,185,196,10100,"2016-12-14","ALMI"
196,196,185,185,22000,"2016-12-15","ALMI"
185,186,181,185,11300,"2016-12-16","ALMI"
184,184,180,180,27500,"2016-12-19","ALMI"
180,180,179,179,20100,"2016-12-20","ALMI"
179,179,179,179,0,"2016-12-21","ALMI"
179,179,179,179,0,"2016-12-22","ALMI"
179,179,179,179,0,"2016-12-23","ALMI"
176,176,176,176,200,"2016-12-27","ALMI"
177,177,176,176,53000,"2016-12-28","ALMI"
176,176,176,176,0,"2016-12-29","ALMI"
175,183,175,183,300,"2016-12-30","ALMI"
183,183,183,183,0,"2017-01-02","ALMI"
183,183,183,183,100,"2017-01-03","ALMI"
183,183,181,183,13100,"2017-01-04","ALMI"
183,183,183,183,31100,"2017-01-05","ALMI"
184,184,183,183,25800,"2017-01-06","ALMI"
183,183,180,180,5200,"2017-01-09","ALMI"
180,183,180,183,10100,"2017-01-10","ALMI"
183,183,183,183,16900,"2017-01-11","ALMI"
183,183,183,183,100,"2017-01-12","ALMI"
183,183,183,183,13000,"2017-01-13","ALMI"
183,184,183,184,90000,"2017-01-16","ALMI"
184,184,184,184,0,"2017-01-17","ALMI"
184,220,176,190,112500,"2017-01-18","ALMI"
186,191,185,191,57600,"2017-01-19","ALMI"
190,191,190,191,13700,"2017-01-20","ALMI"
191,191,181,186,40500,"2017-01-23","ALMI"
188,191,187,190,12500,"2017-01-24","ALMI"
185,185,185,185,1000,"2017-01-25","ALMI"
185,190,184,185,80500,"2017-01-26","ALMI"
185,185,185,185,0,"2017-01-27","ALMI"
185,186,185,186,20000,"2017-01-30","ALMI"
189,189,187,189,44100,"2017-01-31","ALMI"
189,189,189,189,15000,"2017-02-01","ALMI"
189,189,188,189,2400,"2017-02-02","ALMI"
189,189,189,189,0,"2017-02-03","ALMI"
189,189,189,189,0,"2017-02-06","ALMI"
189,189,189,189,0,"2017-02-07","ALMI"
185,186,185,185,20300,"2017-02-08","ALMI"
185,185,185,185,0,"2017-02-09","ALMI"
185,240,185,190,30500,"2017-02-10","ALMI"
190,198,188,198,14800,"2017-02-13","ALMI"
198,198,193,197,61300,"2017-02-14","ALMI"
197,197,197,197,0,"2017-02-15","ALMI"
197,197,197,197,0,"2017-02-16","ALMI"
197,197,188,188,9500,"2017-02-17","ALMI"
188,188,188,188,0,"2017-02-20","ALMI"
188,188,188,188,0,"2017-02-21","ALMI"
188,188,188,188,0,"2017-02-22","ALMI"
188,188,188,188,0,"2017-02-23","ALMI"
186,190,186,190,3100,"2017-02-24","ALMI"
194,194,188,193,3900,"2017-02-27","ALMI"
186,186,180,186,300,"2017-02-28","ALMI"
189,190,189,190,35100,"2017-03-01","ALMI"
190,190,190,190,10000,"2017-03-02","ALMI"
196,196,192,192,200,"2017-03-03","ALMI"
193,193,190,191,105100,"2017-03-06","ALMI"
191,191,190,190,100600,"2017-03-07","ALMI"
190,190,190,190,0,"2017-03-08","ALMI"
185,190,185,185,21200,"2017-03-09","ALMI"
184,192,184,192,3900,"2017-03-10","ALMI"
192,192,192,192,0,"2017-03-13","ALMI"
192,192,192,192,0,"2017-03-14","ALMI"
192,192,192,192,0,"2017-03-15","ALMI"
190,190,190,190,100,"2017-03-16","ALMI"
190,191,190,190,30800,"2017-03-17","ALMI"
190,190,189,190,10000,"2017-03-20","ALMI"
184,191,184,191,200,"2017-03-21","ALMI"
191,191,191,191,0,"2017-03-22","ALMI"
226,226,191,191,5500,"2017-03-23","ALMI"
200,200,185,185,16500,"2017-03-24","ALMI"
185,185,185,185,0,"2017-03-27","ALMI"
178,178,178,178,100,"2017-03-29","ALMI"
208,208,208,208,100,"2017-03-30","ALMI"
190,198,190,195,800,"2017-03-31","ALMI"
195,195,195,195,0,"2017-04-03","ALMI"
195,195,195,195,100,"2017-04-04","ALMI"
195,195,195,195,0,"2017-04-05","ALMI"
190,190,187,187,3200,"2017-04-06","ALMI"
187,190,187,190,100,"2017-04-07","ALMI"
185,185,185,185,41000,"2017-04-10","ALMI"
185,190,185,186,5200,"2017-04-11","ALMI"
196,196,190,190,200,"2017-04-12","ALMI"
190,190,190,190,0,"2017-04-13","ALMI"
190,190,180,180,32800,"2017-04-17","ALMI"
180,180,180,180,6400,"2017-04-18","ALMI"
180,180,180,180,0,"2017-04-19","ALMI"
180,180,122,170,11500,"2017-04-20","ALMI"
171,189,170,189,2000,"2017-04-21","ALMI"
189,194,189,189,3400,"2017-04-25","ALMI"
189,189,189,189,0,"2017-04-26","ALMI"
176,176,176,176,100,"2017-04-27","ALMI"
176,218,176,195,257300,"2017-04-28","ALMI"
195,197,190,191,41500,"2017-05-02","ALMI"
190,195,182,182,9900,"2017-05-03","ALMI"
179,195,179,195,42300,"2017-05-04","ALMI"
190,193,190,192,40000,"2017-05-05","ALMI"
183,183,183,183,100,"2017-05-08","ALMI"
194,200,191,191,70700,"2017-05-09","ALMI"
195,204,195,198,609300,"2017-05-10","ALMI"
198,204,198,200,2100,"2017-05-12","ALMI"
200,204,192,204,1100,"2017-05-15","ALMI"
191,191,191,191,3500,"2017-05-16","ALMI"
192,202,192,192,1200,"2017-05-17","ALMI"
192,192,192,192,0,"2017-05-18","ALMI"
192,198,188,198,210100,"2017-05-19","ALMI"
191,202,191,199,60800,"2017-05-22","ALMI"
198,198,197,197,140500,"2017-05-23","ALMI"
197,197,188,197,20000,"2017-05-24","ALMI"
196,204,196,197,37500,"2017-05-26","ALMI"
196,196,196,196,8000,"2017-05-29","ALMI"
192,192,192,192,50200,"2017-05-30","ALMI"
192,196,190,192,60300,"2017-05-31","ALMI"
192,192,192,192,0,"2017-06-01","ALMI"
192,197,188,192,10900,"2017-06-02","ALMI"
190,191,190,191,370000,"2017-06-05","ALMI"
191,198,191,198,129100,"2017-06-06","ALMI"
193,193,193,193,100,"2017-06-07","ALMI"
195,196,195,196,24700,"2017-06-08","ALMI"
202,202,196,202,113200,"2017-06-09","ALMI"
202,202,196,196,69900,"2017-06-12","ALMI"
204,204,196,196,443900,"2017-06-13","ALMI"
196,200,196,200,100100,"2017-06-14","ALMI"
204,204,200,202,300,"2017-06-15","ALMI"
202,202,200,202,11300,"2017-06-16","ALMI"
212,212,196,196,600,"2017-06-19","ALMI"
196,196,196,196,200,"2017-06-20","ALMI"
196,196,196,196,200,"2017-06-21","ALMI"
196,196,196,196,4500,"2017-06-22","ALMI"
196,196,196,196,0,"2017-06-23","ALMI"
196,196,196,196,0,"2017-06-26","ALMI"
196,196,196,196,0,"2017-06-27","ALMI"
196,196,196,196,0,"2017-06-28","ALMI"
196,196,196,196,0,"2017-06-29","ALMI"
196,196,196,196,0,"2017-06-30","ALMI"
202,204,200,200,113200,"2017-07-03","ALMI"
196,204,196,200,103200,"2017-07-04","ALMI"
200,202,200,200,168000,"2017-07-05","ALMI"
199,204,199,202,70900,"2017-07-06","ALMI"
198,198,198,198,10000,"2017-07-07","ALMI"
198,198,198,198,0,"2017-07-10","ALMI"
198,198,198,198,0,"2017-07-11","ALMI"
198,198,198,198,0,"2017-07-12","ALMI"
198,200,198,200,45400,"2017-07-13","ALMI"
200,200,200,200,0,"2017-07-14","ALMI"
200,202,198,202,13500,"2017-07-17","ALMI"
202,212,202,204,23700,"2017-07-18","ALMI"
206,226,206,218,281500,"2017-07-19","ALMI"
218,226,218,226,129100,"2017-07-20","ALMI"
226,232,224,226,129100,"2017-07-21","ALMI"
230,234,230,232,211000,"2017-07-24","ALMI"
230,232,230,232,48300,"2017-07-25","ALMI"
230,234,230,230,192100,"2017-07-26","ALMI"
222,222,222,222,2000,"2017-07-27","ALMI"
222,224,222,224,13700,"2017-07-28","ALMI"
210,220,202,220,22200,"2017-07-31","ALMI"
222,222,220,220,900,"2017-08-01","ALMI"
210,212,200,210,396000,"2017-08-02","ALMI"
206,206,206,206,17300,"2017-08-03","ALMI"
204,204,204,204,1700,"2017-08-04","ALMI"
202,210,202,204,1800,"2017-08-07","ALMI"
204,204,202,202,190900,"2017-08-08","ALMI"
204,204,202,202,58900,"2017-08-09","ALMI"
210,210,206,208,365200,"2017-08-10","ALMI"
216,216,214,214,500,"2017-08-11","ALMI"
214,214,214,214,600,"2017-08-14","ALMI"
214,214,214,214,0,"2017-08-15","ALMI"
218,218,218,218,40400,"2017-08-16","ALMI"
218,218,218,218,0,"2017-08-17","ALMI"
216,220,216,220,2800,"2017-08-18","ALMI"
220,232,212,224,169900,"2017-08-21","ALMI"
216,226,216,218,10200,"2017-08-22","ALMI"
224,236,214,214,314600,"2017-08-23","ALMI"
226,228,224,224,51100,"2017-08-24","ALMI"
224,224,216,224,14700,"2017-08-25","ALMI"
218,220,216,218,11000,"2017-08-28","ALMI"
222,226,222,222,29700,"2017-08-29","ALMI"
226,226,220,220,30000,"2017-08-30","ALMI"
226,226,218,218,45000,"2017-08-31","ALMI"
218,218,218,218,0,"2017-09-01","ALMI"
224,224,216,216,24400,"2017-09-04","ALMI"
216,224,212,218,105200,"2017-09-05","ALMI"
218,218,218,218,0,"2017-09-06","ALMI"
226,272,226,272,3298800,"2017-09-07","ALMI"
288,326,270,284,7732900,"2017-09-08","ALMI"
288,298,260,278,974700,"2017-09-11","ALMI"
280,284,264,270,581300,"2017-09-12","ALMI"
270,270,256,256,501800,"2017-09-13","ALMI"
256,280,244,250,768600,"2017-09-14","ALMI"
252,264,242,252,148000,"2017-09-15","ALMI"
254,280,246,260,137800,"2017-09-18","ALMI"
260,260,246,250,68300,"2017-09-19","ALMI"
252,260,248,258,131600,"2017-09-20","ALMI"
258,258,258,258,0,"2017-09-21","ALMI"
260,260,242,254,112800,"2017-09-22","ALMI"
254,254,244,244,24700,"2017-09-25","ALMI"
242,248,236,238,177900,"2017-09-26","ALMI"
236,238,232,232,66900,"2017-09-27","ALMI"
232,234,228,230,93600,"2017-09-28","ALMI"
230,230,220,220,131100,"2017-09-29","ALMI"
230,260,230,232,482000,"2017-10-02","ALMI"
232,250,232,242,133200,"2017-10-03","ALMI"
242,252,236,250,67900,"2017-10-04","ALMI"
250,250,238,238,48200,"2017-10-05","ALMI"
238,242,232,234,121900,"2017-10-06","ALMI"
240,244,230,236,550300,"2017-10-09","ALMI"
250,254,236,244,239800,"2017-10-10","ALMI"
240,248,236,244,245000,"2017-10-11","ALMI"
244,256,242,248,1939900,"2017-10-12","ALMI"
248,256,244,244,612100,"2017-10-13","ALMI"
244,244,236,242,39000,"2017-10-16","ALMI"
236,240,228,234,222300,"2017-10-17","ALMI"
234,250,234,240,307700,"2017-10-18","ALMI"
234,248,232,238,215300,"2017-10-19","ALMI"
242,242,232,236,269500,"2017-10-20","ALMI"
238,238,230,230,213900,"2017-10-23","ALMI"
236,236,226,232,566100,"2017-10-24","ALMI"
232,232,228,230,262100,"2017-10-25","ALMI"
236,236,226,226,313900,"2017-10-26","ALMI"
234,234,228,234,192600,"2017-10-27","ALMI"
228,234,228,234,312800,"2017-10-30","ALMI"
226,236,226,230,565400,"2017-10-31","ALMI"
230,230,226,230,13000,"2017-11-01","ALMI"
230,230,226,230,56100,"2017-11-02","ALMI"
228,232,228,232,65100,"2017-11-03","ALMI"
236,236,228,236,137500,"2017-11-06","ALMI"
222,240,222,238,39400,"2017-11-07","ALMI"
226,226,222,222,84600,"2017-11-08","ALMI"
222,232,222,224,402400,"2017-11-09","ALMI"
222,224,222,222,116100,"2017-11-10","ALMI"
226,226,224,224,1800,"2017-11-13","ALMI"
224,226,224,226,31100,"2017-11-14","ALMI"
224,224,220,222,231500,"2017-11-15","ALMI"
222,224,222,224,53500,"2017-11-16","ALMI"
224,224,224,224,100,"2017-11-17","ALMI"
230,248,224,230,612000,"2017-11-20","ALMI"
236,248,230,236,1300900,"2017-11-21","ALMI"
240,252,238,248,1831200,"2017-11-22","ALMI"
250,254,232,234,927900,"2017-11-23","ALMI"
236,238,226,226,565600,"2017-11-24","ALMI"
226,234,226,230,35800,"2017-11-27","ALMI"
234,234,226,230,78800,"2017-11-28","ALMI"
230,230,230,230,40100,"2017-11-29","ALMI"
236,236,222,228,195900,"2017-11-30","ALMI"
228,228,228,228,0,"2017-12-01","ALMI"
238,240,224,224,135400,"2017-12-04","ALMI"
226,226,218,218,155500,"2017-12-05","ALMI"
232,232,214,214,39400,"2017-12-06","ALMI"
212,214,200,210,76400,"2017-12-07","ALMI"
204,210,202,210,45800,"2017-12-08","ALMI"
208,208,208,208,4800,"2017-12-11","ALMI"
202,208,200,204,22400,"2017-12-12","ALMI"
204,204,200,204,12200,"2017-12-13","ALMI"
200,204,200,204,354900,"2017-12-14","ALMI"
204,204,204,204,0,"2017-12-15","ALMI"
206,206,206,206,373600,"2017-12-18","ALMI"
202,202,202,202,7900,"2017-12-19","ALMI"
200,212,200,212,11200,"2017-12-20","ALMI"
200,204,200,204,33300,"2017-12-21","ALMI"
200,210,200,210,20200,"2017-12-22","ALMI"
210,210,210,210,0,"2017-12-25","ALMI"
210,210,210,210,0,"2017-12-26","ALMI"
210,220,210,220,2000,"2017-12-27","ALMI"
220,220,220,220,0,"2017-12-28","ALMI"
220,220,220,220,0,"2017-12-29","ALMI"
220,220,220,220,0,"2018-01-01","ALMI"
236,236,220,220,2300,"2018-01-02","ALMI"
210,230,210,210,9400,"2018-01-03","ALMI"
210,210,210,210,52000,"2018-01-04","ALMI"
220,220,210,218,33300,"2018-01-05","ALMI"
220,220,216,216,3600,"2018-01-08","ALMI"
216,218,216,218,200,"2018-01-09","ALMI"
214,218,210,212,50200,"2018-01-10","ALMI"
210,212,210,210,96600,"2018-01-11","ALMI"
206,210,206,206,44300,"2018-01-12","ALMI"
206,214,204,214,2700,"2018-01-15","ALMI"
216,220,204,206,23500,"2018-01-16","ALMI"
220,220,208,210,71600,"2018-01-17","ALMI"
220,220,214,214,17100,"2018-01-18","ALMI"
234,234,212,216,8100,"2018-01-19","ALMI"
228,228,214,214,9500,"2018-01-22","ALMI"
228,228,218,220,24300,"2018-01-23","ALMI"
234,234,218,226,68100,"2018-01-24","ALMI"
220,224,218,218,17200,"2018-01-25","ALMI"
218,218,216,216,32200,"2018-01-26","ALMI"
216,224,216,218,92100,"2018-01-29","ALMI"
216,224,210,218,59400,"2018-01-30","ALMI"
218,222,216,222,65700,"2018-01-31","ALMI"
222,230,222,224,42800,"2018-02-01","ALMI"
224,226,224,226,200,"2018-02-02","ALMI"
226,230,224,230,74100,"2018-02-05","ALMI"
232,232,214,216,40700,"2018-02-06","ALMI"
206,226,206,222,1100,"2018-02-07","ALMI"
214,222,214,222,400,"2018-02-08","ALMI"
202,222,202,222,21800,"2018-02-09","ALMI"
216,218,204,212,78400,"2018-02-12","ALMI"
228,228,220,222,1700,"2018-02-13","ALMI"
212,226,212,218,4700,"2018-02-14","ALMI"
226,226,218,222,4900,"2018-02-15","ALMI"
222,222,222,222,0,"2018-02-16","ALMI"
222,240,222,234,298400,"2018-02-19","ALMI"
234,244,234,238,389500,"2018-02-20","ALMI"
238,254,238,246,361100,"2018-02-21","ALMI"
248,248,240,240,54900,"2018-02-22","ALMI"
240,240,236,240,9700,"2018-02-23","ALMI"
232,240,232,238,8000,"2018-02-26","ALMI"
240,240,238,238,11100,"2018-02-27","ALMI"
236,236,230,230,101000,"2018-02-28","ALMI"
230,232,228,232,158900,"2018-03-01","ALMI"
238,240,230,236,194200,"2018-03-02","ALMI"
236,236,236,236,100,"2018-03-05","ALMI"
228,228,228,228,1100,"2018-03-06","ALMI"
214,226,214,226,1100,"2018-03-07","ALMI"
228,228,228,228,100,"2018-03-08","ALMI"
214,230,214,220,5300,"2018-03-09","ALMI"
224,234,224,234,10500,"2018-03-12","ALMI"
234,234,234,234,0,"2018-03-13","ALMI"
230,230,228,228,4400,"2018-03-14","ALMI"
228,228,212,226,5900,"2018-03-15","ALMI"
218,218,212,218,1500,"2018-03-16","ALMI"
212,228,212,214,7400,"2018-03-19","ALMI"
214,230,214,224,10400,"2018-03-20","ALMI"
210,228,210,228,11300,"2018-03-21","ALMI"
224,224,212,216,69400,"2018-03-22","ALMI"
212,222,208,222,183200,"2018-03-23","ALMI"
218,224,216,222,11700,"2018-03-26","ALMI"
206,220,206,218,100900,"2018-03-27","ALMI"
218,228,218,228,7100,"2018-03-28","ALMI"
234,236,214,234,396500,"2018-03-29","ALMI"
234,234,234,234,0,"2018-03-30","ALMI"
234,234,228,228,32200,"2018-04-02","ALMI"
232,236,224,236,5300,"2018-04-03","ALMI"
236,236,220,236,25000,"2018-04-04","ALMI"
224,236,222,236,7200,"2018-04-05","ALMI"
234,234,234,234,100,"2018-04-06","ALMI"
234,234,222,232,6100,"2018-04-09","ALMI"
228,236,228,230,31500,"2018-04-10","ALMI"
246,246,232,238,188200,"2018-04-11","ALMI"
242,242,234,242,32200,"2018-04-12","ALMI"
230,242,230,240,209100,"2018-04-13","ALMI"
240,240,240,240,0,"2018-04-16","ALMI"
240,240,240,240,0,"2018-04-17","ALMI"
268,278,260,270,377400,"2018-04-18","ALMI"
270,270,270,270,0,"2018-04-19","ALMI"
270,270,270,270,0,"2018-04-20","ALMI"
308,308,290,298,743600,"2018-04-23","ALMI"
298,298,274,280,764000,"2018-04-24","ALMI"
280,280,280,280,0,"2018-04-25","ALMI"
280,280,280,280,0,"2018-04-26","ALMI"
280,280,280,280,0,"2018-04-27","ALMI"
258,276,250,272,290500,"2018-04-30","ALMI"
272,272,272,272,0,"2018-05-01","ALMI"
276,330,276,312,4712700,"2018-05-02","ALMI"
314,320,292,302,877100,"2018-05-03","ALMI"
294,308,292,294,348100,"2018-05-04","ALMI"
302,302,274,286,645900,"2018-05-07","ALMI"
282,288,274,280,349500,"2018-05-08","ALMI"
280,280,270,270,196100,"2018-05-09","ALMI"
270,270,270,270,0,"2018-05-10","ALMI"
270,300,270,290,857600,"2018-05-11","ALMI"
290,306,284,296,898100,"2018-05-14","ALMI"
298,310,286,288,357500,"2018-05-15","ALMI"
282,296,282,296,193900,"2018-05-16","ALMI"
288,298,288,294,37900,"2018-05-17","ALMI"
292,298,292,292,74400,"2018-05-18","ALMI"
292,320,288,318,1821100,"2018-05-21","ALMI"
318,330,316,318,201800,"2018-05-22","ALMI"
318,318,300,310,126200,"2018-05-23","ALMI"
312,350,308,330,1052400,"2018-05-24","ALMI"
340,340,310,332,496000,"2018-05-25","ALMI"
332,350,326,346,308500,"2018-05-28","ALMI"
346,346,346,346,0,"2018-05-29","ALMI"
348,350,340,346,148500,"2018-05-30","ALMI"
344,348,338,348,106200,"2018-05-31","ALMI"
348,348,348,348,0,"2018-06-01","ALMI"
348,430,348,430,1594200,"2018-06-04","ALMI"
434,466,432,432,504500,"2018-06-05","ALMI"
432,450,400,430,436100,"2018-06-06","ALMI"
442,450,432,442,146700,"2018-06-07","ALMI"
442,530,432,500,1553400,"2018-06-08","ALMI"
500,500,500,500,0,"2018-06-11","ALMI"
500,500,500,500,0,"2018-06-12","ALMI"
500,500,500,500,0,"2018-06-13","ALMI"
500,500,500,500,0,"2018-06-14","ALMI"
500,500,500,500,0,"2018-06-15","ALMI"
500,500,500,500,0,"2018-06-18","ALMI"
500,500,500,500,0,"2018-06-19","ALMI"
510,575,500,535,1999600,"2018-06-20","ALMI"
540,575,496,525,1544200,"2018-06-21","ALMI"
525,525,480,486,594500,"2018-06-22","ALMI"
484,605,484,605,4101100,"2018-06-25","ALMI"
630,630,535,575,3169500,"2018-06-26","ALMI"
575,650,525,610,1965000,"2018-06-27","ALMI"
620,635,494,494,3135900,"2018-06-28","ALMI"
494,535,468,500,656400,"2018-06-29","ALMI"
500,540,470,478,291900,"2018-07-02","ALMI"
490,490,404,420,1220800,"2018-07-03","ALMI"
420,472,414,470,370600,"2018-07-04","ALMI"
480,560,446,555,657100,"2018-07-05","ALMI"
555,555,498,498,424700,"2018-07-06","ALMI"
498,498,472,472,513100,"2018-07-09","ALMI"
472,488,466,466,114600,"2018-07-10","ALMI"
466,488,458,468,108600,"2018-07-11","ALMI"
466,480,430,440,101600,"2018-07-12","ALMI"
440,440,390,418,779400,"2018-07-13","ALMI"
440,440,418,420,123500,"2018-07-16","ALMI"
428,428,420,420,151500,"2018-07-17","ALMI"
424,424,412,414,99600,"2018-07-18","ALMI"
414,428,390,390,744700,"2018-07-19","ALMI"
390,440,386,418,1034500,"2018-07-20","ALMI"
418,432,402,406,505400,"2018-07-23","ALMI"
412,418,408,412,143800,"2018-07-24","ALMI"
412,418,406,406,79100,"2018-07-25","ALMI"
406,428,396,416,334400,"2018-07-26","ALMI"
416,490,410,462,957000,"2018-07-27","ALMI"
464,474,428,436,646000,"2018-07-30","ALMI"
436,436,420,420,178700,"2018-07-31","ALMI"
420,432,420,430,92900,"2018-08-01","ALMI"
446,446,432,432,317400,"2018-08-02","ALMI"
420,442,420,434,102300,"2018-08-03","ALMI"
434,438,422,430,124700,"2018-08-06","ALMI"
430,430,420,428,18300,"2018-08-07","ALMI"
428,428,410,422,221300,"2018-08-08","ALMI"
420,420,416,416,95600,"2018-08-09","ALMI"
428,428,416,416,77100,"2018-08-10","ALMI"
410,412,396,398,115200,"2018-08-13","ALMI"
398,410,396,398,235400,"2018-08-14","ALMI"
408,412,398,398,34000,"2018-08-15","ALMI"
396,412,372,412,133600,"2018-08-16","ALMI"
412,412,412,412,0,"2018-08-17","ALMI"
414,430,410,414,76800,"2018-08-20","ALMI"
414,420,400,402,207800,"2018-08-21","ALMI"
402,402,402,402,0,"2018-08-22","ALMI"
402,420,390,396,81300,"2018-08-23","ALMI"
390,408,390,408,71900,"2018-08-24","ALMI"
408,412,390,394,558200,"2018-08-27","ALMI"
390,390,340,370,1826600,"2018-08-28","ALMI"
370,370,350,366,95500,"2018-08-29","ALMI"
366,366,350,364,99000,"2018-08-30","ALMI"
350,364,350,358,309900,"2018-08-31","ALMI"
354,358,350,356,332400,"2018-09-03","ALMI"
346,352,338,340,534400,"2018-09-04","ALMI"
328,342,300,304,536200,"2018-09-05","ALMI"
306,306,296,306,261800,"2018-09-06","ALMI"
294,310,294,300,40000,"2018-09-07","ALMI"
290,306,290,306,17400,"2018-09-10","ALMI"
306,306,306,306,0,"2018-09-11","ALMI"
294,310,294,308,39700,"2018-09-12","ALMI"
308,312,300,302,18400,"2018-09-13","ALMI"
302,320,302,310,54100,"2018-09-14","ALMI"
312,330,310,320,137800,"2018-09-17","ALMI"
320,360,310,350,82500,"2018-09-18","ALMI"
344,362,340,350,129600,"2018-09-19","ALMI"
350,350,304,320,580700,"2018-09-20","ALMI"
322,350,322,336,32500,"2018-09-21","ALMI"
324,332,310,330,4200,"2018-09-24","ALMI"
330,330,310,320,156500,"2018-09-25","ALMI"
320,320,308,310,117900,"2018-09-26","ALMI"
310,322,310,320,54100,"2018-09-27","ALMI"
322,322,314,320,4200,"2018-09-28","ALMI"
302,322,302,320,8800,"2018-10-01","ALMI"
316,322,302,320,26800,"2018-10-02","ALMI"
320,320,306,320,6000,"2018-10-03","ALMI"
300,320,300,318,23000,"2018-10-04","ALMI"
320,320,300,302,29700,"2018-10-05","ALMI"
302,320,302,320,9600,"2018-10-08","ALMI"
316,320,302,302,27400,"2018-10-09","ALMI"
316,320,302,308,13500,"2018-10-10","ALMI"
306,314,290,306,81100,"2018-10-11","ALMI"
306,318,290,302,126100,"2018-10-12","ALMI"
318,320,306,306,83400,"2018-10-15","ALMI"
290,310,290,306,20200,"2018-10-16","ALMI"
310,310,292,302,9400,"2018-10-17","ALMI"
312,312,290,290,1000,"2018-10-18","ALMI"
294,294,294,294,1200,"2018-10-19","ALMI"
310,310,292,306,57500,"2018-10-22","ALMI"
306,306,290,292,9100,"2018-10-23","ALMI"
292,306,288,288,31700,"2018-10-24","ALMI"
288,306,288,290,1900,"2018-10-25","ALMI"
290,300,290,290,149700,"2018-10-26","ALMI"
290,304,290,302,10600,"2018-10-29","ALMI"
298,332,298,310,179800,"2018-10-30","ALMI"
310,328,300,312,84500,"2018-10-31","ALMI"
316,330,298,316,9500,"2018-11-01","ALMI"
328,328,310,314,19000,"2018-11-02","ALMI"
314,320,306,314,10800,"2018-11-05","ALMI"
320,324,316,324,158100,"2018-11-06","ALMI"
330,368,324,350,128400,"2018-11-07","ALMI"
350,350,350,350,0,"2018-11-08","ALMI"
358,358,350,350,60100,"2018-11-09","ALMI"
350,350,350,350,0,"2018-11-12","ALMI"
358,358,318,318,14800,"2018-11-13","ALMI"
332,348,330,344,31200,"2018-11-14","ALMI"
344,344,318,320,3300,"2018-11-15","ALMI"
320,330,320,320,53500,"2018-11-16","ALMI"
322,338,314,336,31000,"2018-11-19","ALMI"
336,336,336,336,0,"2018-11-20","ALMI"
338,338,338,338,24200,"2018-11-21","ALMI"
342,342,316,316,18800,"2018-11-22","ALMI"
318,338,312,338,42500,"2018-11-23","ALMI"
338,350,338,348,124500,"2018-11-26","ALMI"
350,356,344,354,237200,"2018-11-27","ALMI"
354,380,354,380,2690100,"2018-11-28","ALMI"
390,398,362,380,665400,"2018-11-29","ALMI"
370,380,368,380,1464400,"2018-11-30","ALMI"
374,396,374,380,340500,"2018-12-03","ALMI"
374,394,374,390,9500,"2018-12-04","ALMI"
392,400,390,396,240800,"2018-12-05","ALMI"
396,408,396,398,175500,"2018-12-06","ALMI"
396,400,396,400,135700,"2018-12-07","ALMI"
400,400,396,400,74700,"2018-12-10","ALMI"
400,400,398,398,157400,"2018-12-11","ALMI"
390,396,390,396,156900,"2018-12-12","ALMI"
376,388,362,384,182200,"2018-12-13","ALMI"
382,392,382,390,151600,"2018-12-14","ALMI"
390,400,390,390,24400,"2018-12-17","ALMI"
396,398,356,358,16500,"2018-12-18","ALMI"
370,398,370,396,189900,"2018-12-19","ALMI"
396,410,390,402,239800,"2018-12-20","ALMI"
400,400,400,400,21300,"2018-12-21","ALMI"
400,400,400,400,0,"2018-12-24","ALMI"
400,400,400,400,0,"2018-12-25","ALMI"
400,406,400,402,138000,"2018-12-26","ALMI"
390,420,390,414,70600,"2018-12-27","ALMI"
414,426,400,400,367100,"2018-12-28","ALMI"
400,400,400,400,0,"2018-12-31","ALMI"
400,400,400,400,0,"2019-01-01","ALMI"
400,424,400,414,79900,"2019-01-02","ALMI"
400,416,400,416,46100,"2019-01-03","ALMI"
416,416,400,416,7400,"2019-01-04","ALMI"
420,438,420,424,84100,"2019-01-07","ALMI"
424,448,424,436,117400,"2019-01-08","ALMI"
424,442,424,440,170100,"2019-01-09","ALMI"
428,448,428,448,244100,"2019-01-10","ALMI"
450,466,450,466,503900,"2019-01-11","ALMI"
480,482,450,450,26900,"2019-01-14","ALMI"
450,470,450,470,59700,"2019-01-15","ALMI"
490,490,478,478,48700,"2019-01-16","ALMI"
480,480,456,456,34300,"2019-01-17","ALMI"
466,466,450,462,425500,"2019-01-18","ALMI"
462,480,452,462,2016800,"2019-01-21","ALMI"
460,464,460,464,52800,"2019-01-22","ALMI"
464,468,464,464,255400,"2019-01-23","ALMI"
466,470,460,470,149100,"2019-01-24","ALMI"
478,492,478,484,162700,"2019-01-25","ALMI"
488,520,488,505,458800,"2019-01-28","ALMI"
520,580,520,565,1140800,"2019-01-29","ALMI"
565,595,550,570,250400,"2019-01-30","ALMI"
570,580,545,550,471600,"2019-01-31","ALMI"
550,555,550,550,318500,"2019-02-01","ALMI"
550,580,550,570,242500,"2019-02-04","ALMI"
570,570,570,570,0,"2019-02-05","ALMI"
575,575,555,555,387000,"2019-02-06","ALMI"
555,575,550,575,136000,"2019-02-07","ALMI"
575,600,575,585,785800,"2019-02-08","ALMI"
585,585,555,580,166100,"2019-02-11","ALMI"
580,580,550,555,107900,"2019-02-12","ALMI"
555,600,545,600,533700,"2019-02-13","ALMI"
555,580,550,580,191400,"2019-02-14","ALMI"
590,590,560,580,5344800,"2019-02-15","ALMI"
555,585,555,580,1005400,"2019-02-18","ALMI"
580,590,580,580,198100,"2019-02-19","ALMI"
580,580,580,580,0,"2019-02-20","ALMI"
590,600,580,580,282800,"2019-02-21","ALMI"
580,625,580,605,201400,"2019-02-22","ALMI"
605,605,600,600,54400,"2019-02-25","ALMI"
600,645,600,605,25600,"2019-02-26","ALMI"
620,620,600,605,46500,"2019-02-27","ALMI"
600,605,600,600,980100,"2019-02-28","ALMI"
610,610,605,605,80000,"2019-03-01","ALMI"
605,605,600,600,498000,"2019-03-04","ALMI"
600,625,600,625,652700,"2019-03-05","ALMI"
630,630,605,615,14100,"2019-03-06","ALMI"
615,615,615,615,0,"2019-03-07","ALMI"
620,620,605,605,5100,"2019-03-08","ALMI"
615,615,605,605,8600,"2019-03-11","ALMI"
620,645,620,630,11122100,"2019-03-12","ALMI"
640,640,630,630,291700,"2019-03-13","ALMI"
630,640,630,635,99400,"2019-03-14","ALMI"
645,670,645,650,194100,"2019-03-15","ALMI"
665,695,665,665,181600,"2019-03-18","ALMI"
620,695,620,680,216100,"2019-03-19","ALMI"
680,680,675,675,202100,"2019-03-20","ALMI"
690,720,690,700,568100,"2019-03-21","ALMI"
700,725,700,715,43700,"2019-03-22","ALMI"
715,715,700,700,94200,"2019-03-25","ALMI"
705,705,700,700,541200,"2019-03-26","ALMI"
705,720,705,710,16700,"2019-03-27","ALMI"
725,725,715,715,7300,"2019-03-28","ALMI"
725,760,725,750,1251500,"2019-03-29","ALMI"
755,760,750,750,371100,"2019-04-01","ALMI"
760,760,745,755,52900,"2019-04-02","ALMI"
755,755,755,755,0,"2019-04-03","ALMI"
750,755,750,750,372500,"2019-04-04","ALMI"
755,760,750,750,548000,"2019-04-05","ALMI"
755,765,750,765,179400,"2019-04-08","ALMI"
765,765,750,750,116100,"2019-04-09","ALMI"
750,755,750,750,392700,"2019-04-10","ALMI"
750,755,610,610,216000,"2019-04-11","ALMI"
645,645,560,600,140300,"2019-04-12","ALMI"
575,600,575,590,266400,"2019-04-15","ALMI"
600,600,600,600,29200,"2019-04-16","ALMI"
600,600,600,600,0,"2019-04-17","ALMI"
600,600,570,570,43800,"2019-04-18","ALMI"
570,570,570,570,0,"2019-04-19","ALMI"
570,570,500,525,135700,"2019-04-22","ALMI"
535,620,525,595,156700,"2019-04-23","ALMI"
595,610,530,600,36400,"2019-04-24","ALMI"
600,600,530,550,102800,"2019-04-25","ALMI"
560,560,520,520,12200,"2019-04-26","ALMI"
535,535,525,525,52400,"2019-04-29","ALMI"
500,530,420,482,303900,"2019-04-30","ALMI"
482,482,482,482,0,"2019-05-01","ALMI"
470,500,424,490,72200,"2019-05-02","ALMI"
480,490,460,490,60300,"2019-05-03","ALMI"
470,470,434,446,165400,"2019-05-06","ALMI"
446,460,434,460,176700,"2019-05-07","ALMI"
460,460,460,460,0,"2019-05-08","ALMI"
460,460,442,442,68000,"2019-05-09","ALMI"
460,460,450,450,138400,"2019-05-10","ALMI"
460,460,460,460,100,"2019-05-13","ALMI"
478,478,476,476,3300,"2019-05-14","ALMI"
476,484,462,462,3200,"2019-05-15","ALMI"
470,470,470,470,3400,"2019-05-16","ALMI"
470,470,470,470,0,"2019-05-17","ALMI"
470,472,470,472,3900,"2019-05-20","ALMI"
472,472,472,472,9700,"2019-05-21","ALMI"
472,472,470,472,1400,"2019-05-22","ALMI"
472,492,472,492,8800,"2019-05-23","ALMI"
500,525,450,462,11300,"2019-05-24","ALMI"
462,480,462,480,900,"2019-05-27","ALMI"
480,480,462,464,9500,"2019-05-28","ALMI"
500,500,470,500,12600,"2019-05-29","ALMI"
500,500,500,500,0,"2019-05-30","ALMI"
500,500,496,500,500,"2019-05-31","ALMI"
500,500,500,500,0,"2019-06-03","ALMI"
500,500,500,500,0,"2019-06-04","ALMI"
500,500,500,500,0,"2019-06-05","ALMI"
500,500,500,500,0,"2019-06-06","ALMI"
500,500,500,500,0,"2019-06-07","ALMI"
500,500,500,500,1700,"2019-06-10","ALMI"
500,500,500,500,200,"2019-06-11","ALMI"
500,500,472,474,91500,"2019-06-12","ALMI"
470,500,450,450,32800,"2019-06-13","ALMI"
490,490,490,490,30600,"2019-06-14","ALMI"
480,490,480,486,800,"2019-06-17","ALMI"
470,470,470,470,2600,"2019-06-18","ALMI"
470,470,470,470,0,"2019-06-19","ALMI"
470,470,470,470,0,"2019-06-20","ALMI"
470,470,470,470,0,"2019-06-21","ALMI"
470,470,470,470,100,"2019-06-24","ALMI"
450,470,450,470,10800,"2019-06-25","ALMI"
470,470,470,470,1000,"2019-06-26","ALMI"
452,474,452,474,27400,"2019-06-27","ALMI"
456,500,456,480,9900,"2019-06-28","ALMI"
480,480,480,480,1000,"2019-07-01","ALMI"
480,480,480,480,20100,"2019-07-02","ALMI"
488,488,488,488,8200,"2019-07-03","ALMI"
488,488,488,488,100,"2019-07-04","ALMI"
484,500,484,500,82200,"2019-07-05","ALMI"
500,500,500,500,10700,"2019-07-08","ALMI"
490,500,490,490,113700,"2019-07-09","ALMI"
488,500,488,500,59400,"2019-07-10","ALMI"
500,500,500,500,9800,"2019-07-11","ALMI"
480,498,460,482,12800,"2019-07-12","ALMI"
480,494,474,494,1900,"2019-07-15","ALMI"
494,494,494,494,200,"2019-07-16","ALMI"
494,494,494,494,0,"2019-07-17","ALMI"
492,494,468,494,5500,"2019-07-18","ALMI"
494,494,494,494,0,"2019-07-19","ALMI"
494,494,466,494,6500,"2019-07-22","ALMI"
494,494,494,494,0,"2019-07-23","ALMI"
474,494,474,492,1800,"2019-07-24","ALMI"
472,492,472,492,5300,"2019-07-25","ALMI"
492,492,492,492,0,"2019-07-26","ALMI"
472,488,472,488,1200,"2019-07-29","ALMI"
466,490,466,490,7200,"2019-07-30","ALMI"
492,510,492,505,13000,"2019-07-31","ALMI"
500,505,500,505,1300,"2019-08-01","ALMI"
468,468,468,468,3800,"2019-08-02","ALMI"
482,482,482,482,100,"2019-08-05","ALMI"
482,482,482,482,3500,"2019-08-06","ALMI"
462,482,462,482,3700,"2019-08-07","ALMI"
482,482,482,482,0,"2019-08-08","ALMI"
482,482,482,482,2100,"2019-08-09","ALMI"
482,482,482,482,100,"2019-08-12","ALMI"
482,482,482,482,200,"2019-08-13","ALMI"
482,500,482,496,2700,"2019-08-14","ALMI"
496,496,496,496,0,"2019-08-15","ALMI"
496,496,496,496,0,"2019-08-16","ALMI"
496,496,496,496,200,"2019-08-19","ALMI"
496,496,496,496,0,"2019-08-20","ALMI"
460,488,460,488,9300,"2019-08-21","ALMI"
488,488,478,478,1600,"2019-08-22","ALMI"
494,494,494,494,100,"2019-08-23","ALMI"
494,494,494,494,0,"2019-08-26","ALMI"
494,494,494,494,0,"2019-08-27","ALMI"
490,490,458,458,300,"2019-08-28","ALMI"
494,494,466,466,400,"2019-08-29","ALMI"
458,480,458,480,1000,"2019-08-30","ALMI"
480,480,480,480,500,"2019-09-02","ALMI"
458,470,456,470,12000,"2019-09-03","ALMI"
464,464,464,464,100,"2019-09-04","ALMI"
462,464,462,462,800,"2019-09-05","ALMI"
474,484,474,484,200,"2019-09-06","ALMI"
484,484,484,484,0,"2019-09-09","ALMI"
476,476,476,476,1200,"2019-09-10","ALMI"
450,466,450,466,5000,"2019-09-11","ALMI"
462,462,460,460,1000,"2019-09-12","ALMI"
400,420,380,382,430300,"2019-09-13","ALMI"
400,404,384,384,35100,"2019-09-16","ALMI"
384,390,384,390,29100,"2019-09-17","ALMI"
390,400,390,400,24100,"2019-09-18","ALMI"
384,400,384,400,4300,"2019-09-19","ALMI"
360,378,354,370,100800,"2019-09-20","ALMI"
380,380,360,360,3800,"2019-09-23","ALMI"
360,360,354,354,3400,"2019-09-24","ALMI"
352,352,274,350,6400,"2019-09-25","ALMI"
340,380,340,380,2500,"2019-09-26","ALMI"
362,378,344,378,500,"2019-09-27","ALMI"
378,378,378,378,1500,"2019-09-30","ALMI"
370,370,370,370,100,"2019-10-01","ALMI"
380,380,380,380,100,"2019-10-02","ALMI"
372,372,358,358,1600,"2019-10-03","ALMI"
358,358,358,358,0,"2019-10-04","ALMI"
360,360,342,342,3200,"2019-10-07","ALMI"
342,342,342,342,2000,"2019-10-08","ALMI"
342,342,342,342,0,"2019-10-09","ALMI"
342,344,342,342,142800,"2019-10-10","ALMI"
344,344,336,336,1e+05,"2019-10-11","ALMI"
336,336,336,336,100,"2019-10-14","ALMI"
336,336,336,336,400,"2019-10-15","ALMI"
336,336,336,336,5000,"2019-10-16","ALMI"
336,336,336,336,100,"2019-10-17","ALMI"
336,370,336,360,1300,"2019-10-18","ALMI"
362,362,360,360,1800,"2019-10-21","ALMI"
360,360,360,360,0,"2019-10-22","ALMI"
360,360,360,360,200,"2019-10-23","ALMI"
340,360,340,342,20600,"2019-10-24","ALMI"
346,384,346,384,3900,"2019-10-25","ALMI"
380,384,360,360,6900,"2019-10-28","ALMI"
360,360,360,360,0,"2019-10-29","ALMI"
380,380,380,380,200,"2019-10-30","ALMI"
362,376,342,376,600,"2019-10-31","ALMI"
354,354,354,354,900,"2019-11-01","ALMI"
340,348,340,346,1000,"2019-11-04","ALMI"
346,346,346,346,100,"2019-11-05","ALMI"
346,346,346,346,0,"2019-11-06","ALMI"
346,346,346,346,200,"2019-11-07","ALMI"
340,350,328,350,4400,"2019-11-08","ALMI"
330,330,328,330,131000,"2019-11-11","ALMI"
328,328,326,326,394200,"2019-11-12","ALMI"
320,326,266,300,36300,"2019-11-13","ALMI"
300,330,240,288,29500,"2019-11-14","ALMI"
288,288,260,266,75900,"2019-11-15","ALMI"
330,330,328,328,1600,"2019-11-18","ALMI"
328,328,252,298,16100,"2019-11-19","ALMI"
282,320,270,300,2800,"2019-11-20","ALMI"
284,330,284,330,2900,"2019-11-21","ALMI"
286,332,286,332,1400,"2019-11-22","ALMI"
332,332,312,320,5300,"2019-11-25","ALMI"
320,320,320,320,0,"2019-11-26","ALMI"
320,320,320,320,0,"2019-11-27","ALMI"
302,316,268,316,2100,"2019-11-28","ALMI"
282,290,268,290,1200,"2019-11-29","ALMI"
290,290,290,290,100,"2019-12-02","ALMI"
268,310,268,310,1000,"2019-12-03","ALMI"
292,292,270,290,500,"2019-12-04","ALMI"
280,280,280,280,100,"2019-12-05","ALMI"
280,282,280,282,800,"2019-12-06","ALMI"
282,282,282,282,200,"2019-12-09","ALMI"
282,282,282,282,0,"2019-12-10","ALMI"
268,272,268,272,400,"2019-12-11","ALMI"
280,280,276,276,1800,"2019-12-12","ALMI"
276,278,276,278,900,"2019-12-13","ALMI"
278,278,278,278,119600,"2019-12-16","ALMI"
258,278,222,262,8400,"2019-12-17","ALMI"
262,326,262,310,3300,"2019-12-18","ALMI"
326,330,312,312,300,"2019-12-19","ALMI"
312,312,312,312,300,"2019-12-20","ALMI"
380,380,312,364,5400,"2019-12-23","ALMI"
364,364,358,358,1900,"2019-12-26","ALMI"
358,358,358,358,0,"2019-12-27","ALMI"
358,358,358,358,0,"2019-12-30","ALMI"
358,358,358,358,0,"2020-01-02","ALMI"
276,310,276,310,14300,"2020-01-03","ALMI"
300,310,300,310,4600,"2020-01-06","ALMI"
310,386,310,348,27200,"2020-01-07","ALMI"
332,350,312,318,455300,"2020-01-08","ALMI"
318,318,318,318,0,"2020-01-09","ALMI"
318,350,318,350,1200,"2020-01-10","ALMI"
360,360,310,310,2400,"2020-01-13","ALMI"
350,350,350,350,100,"2020-01-14","ALMI"
350,350,350,350,0,"2020-01-15","ALMI"
350,350,350,350,0,"2020-01-16","ALMI"
350,350,350,350,0,"2020-01-17","ALMI"
350,350,350,350,3100,"2020-01-20","ALMI"
350,350,350,350,0,"2020-01-21","ALMI"
350,350,350,350,0,"2020-01-22","ALMI"
308,308,308,308,1000,"2020-01-23","ALMI"
350,350,348,348,200,"2020-01-24","ALMI"
306,340,302,340,10700,"2020-01-27","ALMI"
340,340,340,340,0,"2020-01-28","ALMI"
340,340,340,340,0,"2020-01-29","ALMI"
340,340,340,340,0,"2020-01-30","ALMI"
350,350,350,350,200,"2020-01-31","ALMI"
298,314,292,292,9600,"2020-02-03","ALMI"
292,292,272,274,14500,"2020-02-04","ALMI"
276,320,276,320,2900,"2020-02-05","ALMI"
320,320,320,320,0,"2020-02-06","ALMI"
318,318,318,318,500,"2020-02-07","ALMI"
318,318,318,318,0,"2020-02-10","ALMI"
318,318,318,318,0,"2020-02-11","ALMI"
276,282,276,280,10400,"2020-02-12","ALMI"
282,300,282,300,1100,"2020-02-13","ALMI"
300,300,300,300,0,"2020-02-14","ALMI"
300,300,266,270,5400,"2020-02-17","ALMI"
270,270,270,270,100,"2020-02-18","ALMI"
270,292,270,292,900,"2020-02-19","ALMI"
258,298,258,286,11000,"2020-02-20","ALMI"
268,270,268,270,400,"2020-02-21","ALMI"
260,264,256,256,42100,"2020-02-24","ALMI"
242,246,242,242,24300,"2020-02-25","ALMI"
244,244,244,244,100,"2020-02-26","ALMI"
244,244,224,238,900,"2020-02-27","ALMI"
234,234,181,200,3400,"2020-02-28","ALMI"
220,230,136,230,4000,"2020-03-02","ALMI"
222,244,222,244,300,"2020-03-03","ALMI"
244,256,244,244,3300,"2020-03-04","ALMI"
224,224,204,204,800,"2020-03-05","ALMI"
198,222,198,222,1100,"2020-03-06","ALMI"
212,222,212,222,21400,"2020-03-09","ALMI"
222,222,220,220,2100,"2020-03-10","ALMI"
200,218,200,204,7100,"2020-03-11","ALMI"
185,212,185,212,1900,"2020-03-12","ALMI"
212,212,198,198,3500,"2020-03-13","ALMI"
220,220,220,220,1000,"2020-03-16","ALMI"
220,220,220,220,0,"2020-03-17","ALMI"
220,220,220,220,0,"2020-03-18","ALMI"
220,220,220,220,0,"2020-03-19","ALMI"
220,220,220,220,100,"2020-03-20","ALMI"
220,220,220,220,0,"2020-03-23","ALMI"
206,260,206,220,3000,"2020-03-24","ALMI"
272,272,206,222,36600,"2020-03-26","ALMI"
222,222,208,208,4800,"2020-03-27","ALMI"
208,208,208,208,0,"2020-03-30","ALMI"
208,208,208,208,0,"2020-03-31","ALMI"
208,208,208,208,17700,"2020-04-01","ALMI"
195,195,195,195,500,"2020-04-02","ALMI"
195,195,195,195,7600,"2020-04-03","ALMI"
195,197,195,197,7100,"2020-04-06","ALMI"
185,185,184,184,9000,"2020-04-07","ALMI"
184,184,184,184,0,"2020-04-08","ALMI"
172,172,172,172,100,"2020-04-09","ALMI"
162,173,160,173,5400,"2020-04-13","ALMI"
174,174,174,174,100,"2020-04-14","ALMI"
165,170,165,170,400,"2020-04-15","ALMI"
160,226,160,222,37100,"2020-04-16","ALMI"
250,276,228,228,8900,"2020-04-17","ALMI"
228,264,220,258,7500,"2020-04-20","ALMI"
256,256,240,240,200,"2020-04-21","ALMI"
240,240,240,240,2800,"2020-04-22","ALMI"
240,240,240,240,10000,"2020-04-23","ALMI"
240,240,240,240,200,"2020-04-24","ALMI"
240,240,240,240,400,"2020-04-27","ALMI"
240,240,240,240,0,"2020-04-28","ALMI"
240,240,240,240,0,"2020-04-29","ALMI"
240,240,224,240,1200,"2020-04-30","ALMI"
240,240,240,240,0,"2020-05-04","ALMI"
240,240,240,240,0,"2020-05-05","ALMI"
240,240,240,240,0,"2020-05-06","ALMI"
226,280,226,270,23100,"2020-05-08","ALMI"
256,272,256,272,6000,"2020-05-11","ALMI"
272,272,272,272,0,"2020-05-12","ALMI"
272,272,272,272,0,"2020-05-13","ALMI"
272,272,272,272,0,"2020-05-14","ALMI"
272,272,272,272,100,"2020-05-15","ALMI"
272,272,272,272,0,"2020-05-18","ALMI"
272,272,272,272,0,"2020-05-19","ALMI"
272,272,272,272,600,"2020-05-20","ALMI"
254,254,254,254,100,"2020-05-26","ALMI"
254,254,238,238,400,"2020-05-27","ALMI"
238,238,224,224,1100,"2020-05-28","ALMI"
212,214,212,214,200,"2020-05-29","ALMI"
202,202,202,202,100,"2020-06-02","ALMI"
202,212,202,212,800,"2020-06-03","ALMI"
206,212,206,212,500,"2020-06-04","ALMI"
200,260,200,220,244400,"2020-06-05","ALMI"
240,248,214,220,8500,"2020-06-08","ALMI"
232,238,220,238,10900,"2020-06-09","ALMI"
240,240,222,238,11100,"2020-06-10","ALMI"
246,246,222,222,4800,"2020-06-11","ALMI"
208,220,208,220,17600,"2020-06-12","ALMI"
210,210,210,210,100,"2020-06-15","ALMI"
210,230,210,230,1000,"2020-06-16","ALMI"
214,228,214,228,300,"2020-06-17","ALMI"
242,242,230,230,5300,"2020-06-18","ALMI"
230,240,230,240,1100,"2020-06-19","ALMI"
250,264,224,226,923700,"2020-06-22","ALMI"
214,238,214,222,118600,"2020-06-23","ALMI"
242,242,238,238,500,"2020-06-24","ALMI"
250,250,222,222,33000,"2020-06-25","ALMI"
224,250,220,220,103600,"2020-06-26","ALMI"
220,220,212,212,20800,"2020-06-29","ALMI"
208,228,200,228,117100,"2020-06-30","ALMI"
228,228,214,214,2700,"2020-07-01","ALMI"
202,230,200,214,62300,"2020-07-02","ALMI"
234,234,204,224,21200,"2020-07-03","ALMI"
214,224,210,216,1500,"2020-07-06","ALMI"
202,212,202,212,656500,"2020-07-07","ALMI"
212,226,206,208,7100,"2020-07-08","ALMI"
200,206,200,204,2900,"2020-07-09","ALMI"
204,210,204,210,66800,"2020-07-10","ALMI"
226,226,216,216,30700,"2020-07-13","ALMI"
216,216,216,216,0,"2020-07-14","ALMI"
206,218,206,218,700,"2020-07-15","ALMI"
208,218,208,218,1900,"2020-07-16","ALMI"
206,222,206,222,3200,"2020-07-17","ALMI"
210,218,208,210,4600,"2020-07-20","ALMI"
202,260,200,214,32400,"2020-07-21","ALMI"
206,212,206,212,13900,"2020-07-22","ALMI"
208,240,208,210,8800,"2020-07-23","ALMI"
206,208,206,208,5500,"2020-07-24","ALMI"
208,210,208,210,3100,"2020-07-27","ALMI"
210,214,210,214,6200,"2020-07-28","ALMI"
214,214,214,214,26800,"2020-07-29","ALMI"
214,214,202,206,9500,"2020-07-30","ALMI"
206,206,194,200,54200,"2020-08-03","ALMI"
200,200,200,200,0,"2020-08-04","ALMI"
195,200,192,200,1800,"2020-08-05","ALMI"
192,194,192,192,500,"2020-08-06","ALMI"
192,192,192,192,10400,"2020-08-07","ALMI"
188,216,188,216,2400,"2020-08-10","ALMI"
220,222,218,220,107600,"2020-08-11","ALMI"
238,238,212,212,20900,"2020-08-12","ALMI"
212,232,206,230,131000,"2020-08-13","ALMI"
228,232,228,228,92900,"2020-08-14","ALMI"
238,238,226,226,300,"2020-08-18","ALMI"
226,228,214,214,13400,"2020-08-19","ALMI"
208,230,208,230,65100,"2020-08-24","ALMI"
224,224,218,218,42900,"2020-08-25","ALMI"
218,224,218,220,6400,"2020-08-26","ALMI"
220,220,220,220,5300,"2020-08-27","ALMI"
220,220,220,220,7000,"2020-08-28","ALMI"
210,212,210,212,25000,"2020-08-31","ALMI"
206,208,206,206,28500,"2020-09-01","ALMI"
198,198,198,198,100,"2020-09-02","ALMI"
206,230,198,198,8700,"2020-09-03","ALMI"
196,220,196,212,14300,"2020-09-04","ALMI"
232,232,198,198,4900,"2020-09-07","ALMI"
198,198,198,198,100,"2020-09-08","ALMI"
198,198,198,198,600,"2020-09-09","ALMI"
196,196,186,186,21300,"2020-09-10","ALMI"
186,216,182,216,600,"2020-09-11","ALMI"
202,218,202,218,1600,"2020-09-14","ALMI"
206,206,206,206,10300,"2020-09-15","ALMI"
193,193,193,193,100,"2020-09-16","ALMI"
193,193,193,193,100,"2020-09-17","ALMI"
193,193,193,193,1000,"2020-09-18","ALMI"
180,184,180,184,500,"2020-09-21","ALMI"
176,212,172,200,75400,"2020-09-22","ALMI"
200,200,188,190,5700,"2020-09-23","ALMI"
190,190,180,182,34400,"2020-09-24","ALMI"
173,182,173,182,1300,"2020-09-25","ALMI"
172,176,172,176,200,"2020-09-28","ALMI"
168,168,165,165,600,"2020-09-29","ALMI"
156,200,156,199,5300,"2020-09-30","ALMI"
186,187,186,187,800,"2020-10-01","ALMI"
189,189,189,189,1500,"2020-10-02","ALMI"
189,190,189,190,200,"2020-10-05","ALMI"
189,208,189,208,90300,"2020-10-06","ALMI"
197,197,197,197,2000,"2020-10-07","ALMI"
197,197,190,191,4200,"2020-10-08","ALMI"
186,193,186,193,400,"2020-10-09","ALMI"
187,190,187,190,5300,"2020-10-12","ALMI"
190,190,190,190,300,"2020-10-13","ALMI"
190,190,190,190,1400,"2020-10-14","ALMI"
189,250,189,232,207800,"2020-10-15","ALMI"
232,232,216,220,58600,"2020-10-16","ALMI"
220,220,206,206,5200,"2020-10-19","ALMI"
193,206,193,206,4400,"2020-10-20","ALMI"
206,208,206,206,4600,"2020-10-21","ALMI"
222,222,202,202,2700,"2020-10-22","ALMI"
192,193,192,192,8200,"2020-10-23","ALMI"
198,204,198,204,14100,"2020-10-26","ALMI"
224,242,224,240,99100,"2020-10-27","ALMI"
250,250,224,224,70500,"2020-11-02","ALMI"
218,270,212,250,48700,"2020-11-03","ALMI"
250,250,236,236,4500,"2020-11-04","ALMI"
230,230,230,230,14100,"2020-11-05","ALMI"
222,240,214,238,2900,"2020-11-06","ALMI"
238,238,222,226,1900,"2020-11-09","ALMI"
222,232,222,232,6700,"2020-11-10","ALMI"
232,232,228,228,17100,"2020-11-11","ALMI"
228,228,228,228,600,"2020-11-12","ALMI"
228,228,228,228,100,"2020-11-13","ALMI"
216,218,216,218,1800,"2020-11-16","ALMI"
254,254,220,220,3200,"2020-11-17","ALMI"
220,220,220,220,11100,"2020-11-18","ALMI"
220,220,220,220,400,"2020-11-19","ALMI"
220,248,220,238,4000,"2020-11-20","ALMI"
224,238,224,238,9700,"2020-11-23","ALMI"
224,290,224,282,28700,"2020-11-24","ALMI"
282,288,278,280,28000,"2020-11-25","ALMI"
298,298,262,262,144300,"2020-11-26","ALMI"
244,266,244,246,5800,"2020-11-27","ALMI"
250,250,250,250,5600,"2020-11-30","ALMI"
250,250,234,234,9000,"2020-12-01","ALMI"
230,230,230,230,21100,"2020-12-02","ALMI"
230,230,228,230,69200,"2020-12-03","ALMI"
230,238,218,218,3900,"2020-12-04","ALMI"
218,220,218,220,900,"2020-12-07","ALMI"
234,238,234,234,12500,"2020-12-08","ALMI"
234,234,234,234,30100,"2020-12-10","ALMI"
234,234,220,220,35500,"2020-12-11","ALMI"
220,252,220,252,29100,"2020-12-14","ALMI"
252,252,236,236,5200,"2020-12-15","ALMI"
236,238,236,238,1600,"2020-12-16","ALMI"
238,280,238,278,27000,"2020-12-17","ALMI"
278,278,260,260,138300,"2020-12-18","ALMI"
260,270,260,268,56900,"2020-12-21","ALMI"
268,280,268,270,76500,"2020-12-22","ALMI"
260,270,260,270,12900,"2020-12-23","ALMI"
270,270,252,252,18200,"2020-12-28","ALMI"
252,252,242,242,6400,"2020-12-29","ALMI"
242,248,230,248,6000,"2020-12-30","ALMI"
250,252,250,252,7000,"2021-01-04","ALMI"
238,250,238,250,2900,"2021-01-05","ALMI"
250,260,236,260,7900,"2021-01-06","ALMI"
260,260,258,258,5600,"2021-01-07","ALMI"
258,260,258,260,5400,"2021-01-08","ALMI"
260,260,242,246,36500,"2021-01-11","ALMI"
246,246,240,242,20500,"2021-01-12","ALMI"
230,278,230,268,33700,"2021-01-13","ALMI"
268,282,260,260,175200,"2021-01-14","ALMI"
260,278,260,270,84600,"2021-01-15","ALMI"
270,274,252,268,9600,"2021-01-18","ALMI"
268,270,260,260,76400,"2021-01-19","ALMI"
242,258,242,258,105600,"2021-01-20","ALMI"
258,270,246,268,54200,"2021-01-21","ALMI"
268,270,268,268,12400,"2021-01-22","ALMI"
268,268,250,260,7500,"2021-01-25","ALMI"
268,268,244,260,29300,"2021-01-26","ALMI"
260,298,260,260,30300,"2021-01-27","ALMI"
260,262,242,258,12000,"2021-01-28","ALMI"
248,258,246,258,18700,"2021-01-29","ALMI"
248,254,240,242,123800,"2021-02-01","ALMI"
234,270,234,266,10400,"2021-02-02","ALMI"
266,266,258,258,43100,"2021-02-03","ALMI"
256,258,248,248,16900,"2021-02-04","ALMI"
248,264,248,252,29100,"2021-02-05","ALMI"
250,264,250,260,5700,"2021-02-08","ALMI"
252,270,248,252,3400,"2021-02-09","ALMI"
252,290,250,268,17600,"2021-02-10","ALMI"
268,268,256,258,3600,"2021-02-11","ALMI"
258,258,258,258,1200,"2021-02-15","ALMI"
258,260,240,246,2800,"2021-02-16","ALMI"
246,280,246,252,14800,"2021-02-17","ALMI"
252,252,252,252,2300,"2021-02-18","ALMI"
254,262,254,262,2600,"2021-02-19","ALMI"
262,262,244,258,22600,"2021-02-22","ALMI"
250,258,250,250,1000,"2021-02-23","ALMI"
250,250,244,244,3000,"2021-02-24","ALMI"
244,264,244,264,18000,"2021-02-25","ALMI"
264,264,262,262,16300,"2021-02-26","ALMI"
246,284,246,264,28500,"2021-03-01","ALMI"
264,264,248,250,48900,"2021-03-02","ALMI"
248,250,248,250,33200,"2021-03-03","ALMI"
250,260,250,250,27500,"2021-03-04","ALMI"
240,250,238,250,10900,"2021-03-05","ALMI"
248,250,248,250,1100,"2021-03-08","ALMI"
240,242,234,240,29900,"2021-03-09","ALMI"
238,252,238,252,5700,"2021-03-10","ALMI"
252,252,252,252,0,"2021-03-12","ALMI"
240,250,236,248,40800,"2021-03-15","ALMI"
248,248,244,244,5300,"2021-03-16","ALMI"
244,244,244,244,2100,"2021-03-17","ALMI"
244,244,242,244,8700,"2021-03-18","ALMI"
240,240,240,240,19900,"2021-03-19","ALMI"
240,240,224,240,8100,"2021-03-22","ALMI"
240,242,230,242,10800,"2021-03-23","ALMI"
242,242,240,242,33700,"2021-03-24","ALMI"
228,260,228,254,61100,"2021-03-25","ALMI"
254,254,250,252,33000,"2021-03-26","ALMI"
252,252,238,250,2700,"2021-03-29","ALMI"
268,268,238,250,1000,"2021-03-30","ALMI"
260,260,238,238,12700,"2021-03-31","ALMI"
256,256,224,230,23100,"2021-04-01","ALMI"
230,230,220,224,9000,"2021-04-05","ALMI"
224,230,224,230,5300,"2021-04-06","ALMI"
230,230,230,230,800,"2021-04-07","ALMI"
230,230,222,230,35700,"2021-04-08","ALMI"
230,278,230,230,25600,"2021-04-09","ALMI"
250,258,230,232,15200,"2021-04-12","ALMI"
232,244,232,232,6200,"2021-04-13","ALMI"
232,234,226,226,4100,"2021-04-14","ALMI"
226,226,220,226,5400,"2021-04-15","ALMI"
226,242,224,226,6300,"2021-04-16","ALMI"
226,226,226,226,1300,"2021-04-19","ALMI"
226,280,226,254,197100,"2021-04-20","ALMI"
258,268,240,244,97600,"2021-04-21","ALMI"
244,250,244,250,64000,"2021-04-22","ALMI"
250,250,236,248,6900,"2021-04-23","ALMI"
246,246,232,240,50200,"2021-04-26","ALMI"
240,246,238,238,19400,"2021-04-27","ALMI"
226,240,222,238,19400,"2021-04-28","ALMI"
236,240,228,240,7100,"2021-04-29","ALMI"
240,240,240,240,8100,"2021-04-30","ALMI"
240,240,240,240,2400,"2021-05-03","ALMI"
240,240,230,230,1700,"2021-05-04","ALMI"
232,256,224,232,54400,"2021-05-05","ALMI"
230,252,230,236,33200,"2021-05-06","ALMI"
236,236,236,236,800,"2021-05-07","ALMI"
236,240,222,240,2800,"2021-05-10","ALMI"
240,300,240,244,176800,"2021-05-11","ALMI"
246,248,234,236,36200,"2021-05-17","ALMI"
230,276,222,242,23600,"2021-05-18","ALMI"
262,262,240,240,10000,"2021-05-19","ALMI"
238,250,236,248,1900,"2021-05-20","ALMI"
242,262,240,256,18700,"2021-05-21","ALMI"
256,256,242,246,6600,"2021-05-24","ALMI"
260,260,240,240,10400,"2021-05-25","ALMI"
240,242,230,240,3300,"2021-05-27","ALMI"
240,250,238,250,5400,"2021-05-28","ALMI"
250,250,240,240,2900,"2021-05-31","ALMI"
240,280,240,246,54100,"2021-06-02","ALMI"
254,254,232,246,21300,"2021-06-03","ALMI"
246,260,238,240,1700,"2021-06-04","ALMI"
242,242,242,242,100,"2021-06-07","ALMI"
242,244,242,244,1500,"2021-06-08","ALMI"
244,244,240,240,1200,"2021-06-09","ALMI"
244,256,242,242,31400,"2021-06-10","ALMI"
242,250,240,250,3000,"2021-06-11","ALMI"
250,252,246,252,57400,"2021-06-14","ALMI"
252,252,242,250,11800,"2021-06-15","ALMI"
248,248,240,240,29800,"2021-06-16","ALMI"
240,240,240,240,3700,"2021-06-17","ALMI"
248,254,234,254,18400,"2021-06-18","ALMI"
254,254,250,250,500900,"2021-06-21","ALMI"
238,242,238,242,1600,"2021-06-22","ALMI"
256,256,230,230,13000,"2021-06-23","ALMI"
232,256,230,236,10900,"2021-06-24","ALMI"
240,242,240,242,1500,"2021-06-25","ALMI"
242,242,242,242,800,"2021-06-28","ALMI"
242,242,240,240,1000,"2021-06-29","ALMI"
240,240,240,240,500,"2021-06-30","ALMI"
240,240,240,240,0,"2021-07-01","ALMI"
240,240,240,240,200,"2021-07-02","ALMI"
240,240,240,240,300,"2021-07-05","ALMI"
240,240,240,240,800,"2021-07-06","ALMI"
240,270,232,240,9000,"2021-07-07","ALMI"
240,240,240,240,0,"2021-07-08","ALMI"
240,240,240,240,100,"2021-07-09","ALMI"
228,234,228,234,800,"2021-07-12","ALMI"
230,256,230,252,1600,"2021-07-13","ALMI"
252,252,238,248,5100,"2021-07-14","ALMI"
234,234,232,232,14000,"2021-07-15","ALMI"
250,250,222,228,21900,"2021-07-16","ALMI"
228,230,228,230,6400,"2021-07-19","ALMI"
230,234,230,234,8000,"2021-07-21","ALMI"
234,234,230,234,5600,"2021-07-22","ALMI"
258,264,234,236,8500,"2021-07-23","ALMI"
236,240,222,232,47000,"2021-07-26","ALMI"
234,234,232,232,500,"2021-07-27","ALMI"
234,256,222,252,34000,"2021-07-28","ALMI"
240,240,236,238,7500,"2021-07-29","ALMI"
238,296,230,270,247600,"2021-07-30","ALMI"
270,270,254,254,26200,"2021-08-02","ALMI"
256,256,250,250,5300,"2021-08-03","ALMI"
250,292,238,240,187500,"2021-08-04","ALMI"
240,268,240,256,42700,"2021-08-05","ALMI"
256,266,240,252,9100,"2021-08-06","ALMI"
252,252,236,250,4800,"2021-08-09","ALMI"
254,258,238,240,12500,"2021-08-10","ALMI"
238,266,238,250,7200,"2021-08-12","ALMI"
260,270,250,266,28700,"2021-08-13","ALMI"
266,266,248,248,3800,"2021-08-16","ALMI"
232,262,232,246,20700,"2021-08-18","ALMI"
246,246,232,246,2500,"2021-08-19","ALMI"
254,254,230,234,19100,"2021-08-20","ALMI"
230,246,230,236,5000,"2021-08-23","ALMI"
236,280,236,246,128500,"2021-08-24","ALMI"
246,250,238,238,24800,"2021-08-25","ALMI"
238,266,236,240,88600,"2021-08-26","ALMI"
240,268,236,236,47000,"2021-08-27","ALMI"
236,274,232,242,234800,"2021-08-30","ALMI"
242,268,242,246,87900,"2021-08-31","ALMI"
246,246,240,240,9400,"2021-09-01","ALMI"
240,286,228,236,324200,"2021-09-02","ALMI"
256,256,242,246,10200,"2021-09-03","ALMI"
246,250,246,250,8500,"2021-09-06","ALMI"
250,250,238,240,10600,"2021-09-07","ALMI"
240,250,240,240,4500,"2021-09-08","ALMI"
250,288,250,250,108000,"2021-09-09","ALMI"
250,250,246,246,9300,"2021-09-10","ALMI"
246,246,246,246,100,"2021-09-13","ALMI"
244,244,240,240,13500,"2021-09-14","ALMI"
240,240,240,240,2500,"2021-09-15","ALMI"
240,240,240,240,2300,"2021-09-16","ALMI"
240,250,240,242,7000,"2021-09-17","ALMI"
230,250,230,238,16300,"2021-09-20","ALMI"
238,238,238,238,3000,"2021-09-21","ALMI"
238,238,238,238,1500,"2021-09-22","ALMI"
238,240,238,240,1600,"2021-09-23","ALMI"
236,238,236,238,900,"2021-09-24","ALMI"
238,260,238,246,14200,"2021-09-27","ALMI"
264,264,238,238,12900,"2021-09-28","ALMI"
238,242,234,236,5700,"2021-09-29","ALMI"
236,238,236,238,2100,"2021-09-30","ALMI"
238,238,238,238,100,"2021-10-01","ALMI"
238,248,232,236,5500,"2021-10-04","ALMI"
246,246,236,236,3000,"2021-10-05","ALMI"
236,248,236,238,800,"2021-10-06","ALMI"
248,248,242,242,8400,"2021-10-07","ALMI"
242,242,238,238,4000,"2021-10-08","ALMI"
240,242,240,240,3900,"2021-10-11","ALMI"
236,242,236,242,800,"2021-10-12","ALMI"
238,238,238,238,12600,"2021-10-13","ALMI"
238,238,238,238,18800,"2021-10-14","ALMI"
234,234,234,234,1100,"2021-10-15","ALMI"
238,250,238,250,5200,"2021-10-18","ALMI"
240,250,234,238,1400,"2021-10-19","ALMI"
238,238,238,238,1700,"2021-10-21","ALMI"
248,248,236,238,35800,"2021-10-22","ALMI"
238,238,238,238,2900,"2021-10-25","ALMI"
240,240,238,240,6400,"2021-10-26","ALMI"
240,240,238,238,26000,"2021-10-27","ALMI"
238,238,236,236,27700,"2021-10-28","ALMI"
236,240,234,234,36000,"2021-10-29","ALMI"
248,248,238,238,1600,"2021-11-01","ALMI"
238,238,234,236,7100,"2021-11-02","ALMI"
236,242,236,242,4800,"2021-11-03","ALMI"
242,242,240,242,800,"2021-11-04","ALMI"
242,250,234,236,42700,"2021-11-05","ALMI"
236,236,236,236,200,"2021-11-08","ALMI"
236,270,236,264,43100,"2021-11-09","ALMI"
264,274,248,254,51500,"2021-11-10","ALMI"
254,256,244,246,40800,"2021-11-11","ALMI"
234,248,234,248,23200,"2021-11-12","ALMI"
248,268,240,250,33200,"2021-11-15","ALMI"
260,260,248,252,10000,"2021-11-16","ALMI"
254,254,248,252,5300,"2021-11-17","ALMI"
252,252,240,250,2300,"2021-11-18","ALMI"
258,260,242,242,10600,"2021-11-19","ALMI"
242,278,242,244,141600,"2021-11-22","ALMI"
256,256,244,250,24900,"2021-11-23","ALMI"
250,250,244,248,41600,"2021-11-24","ALMI"
248,260,242,242,18500,"2021-11-25","ALMI"
242,258,236,244,4700,"2021-11-26","ALMI"
244,268,234,254,25800,"2021-11-29","ALMI"
254,254,246,246,2500,"2021-11-30","ALMI"
246,248,232,248,2400,"2021-12-01","ALMI"
248,248,234,246,900,"2021-12-02","ALMI"
246,256,246,250,5200,"2021-12-03","ALMI"
246,250,234,246,4000,"2021-12-06","ALMI"
246,252,236,246,14100,"2021-12-07","ALMI"
250,250,246,246,15000,"2021-12-08","ALMI"
236,260,236,248,7000,"2021-12-09","ALMI"
248,248,246,246,6100,"2021-12-10","ALMI"
246,274,246,264,120600,"2021-12-13","ALMI"
260,270,248,252,11700,"2021-12-14","ALMI"
250,314,250,310,357000,"2021-12-15","ALMI"
300,310,290,290,180500,"2021-12-16","ALMI"
272,292,272,292,15400,"2021-12-17","ALMI"
292,320,292,300,70500,"2021-12-20","ALMI"
302,308,300,308,15200,"2021-12-21","ALMI"
310,336,310,334,68700,"2021-12-22","ALMI"
334,334,312,326,31300,"2021-12-23","ALMI"
326,326,312,314,5200,"2021-12-24","ALMI"
314,314,294,310,6100,"2021-12-27","ALMI"
308,330,298,300,69800,"2021-12-28","ALMI"
292,320,280,298,168800,"2021-12-29","ALMI"
292,300,278,300,30900,"2021-12-30","ALMI"
280,304,280,290,3800,"2022-01-03","ALMI"
290,292,286,286,7100,"2022-01-04","ALMI"
272,286,272,286,6500,"2022-01-05","ALMI"
286,310,284,310,30600,"2022-01-06","ALMI"
310,340,296,304,42600,"2022-01-07","ALMI"
304,306,284,286,90400,"2022-01-10","ALMI"
272,290,272,280,3600,"2022-01-11","ALMI"
274,296,274,276,22300,"2022-01-12","ALMI"
276,278,276,278,2700,"2022-01-13","ALMI"
278,300,278,294,22700,"2022-01-14","ALMI"
294,308,290,290,24100,"2022-01-17","ALMI"
290,290,290,290,500,"2022-01-18","ALMI"
290,298,274,278,30500,"2022-01-19","ALMI"
262,294,262,290,14700,"2022-01-20","ALMI"
290,290,288,288,600,"2022-01-21","ALMI"
280,288,280,288,4700,"2022-01-24","ALMI"
296,296,296,296,1700,"2022-01-25","ALMI"
294,318,282,282,18400,"2022-01-26","ALMI"
278,292,278,288,23900,"2022-01-27","ALMI"
290,290,288,288,3400,"2022-01-28","ALMI"
288,288,274,288,4000,"2022-01-31","ALMI"
288,296,288,296,33300,"2022-02-02","ALMI"
298,298,282,294,3700,"2022-02-03","ALMI"
300,340,294,296,35200,"2022-02-04","ALMI"
296,338,292,300,13000,"2022-02-07","ALMI"
300,300,296,296,1900,"2022-02-08","ALMI"
290,298,290,296,1800,"2022-02-09","ALMI"
296,296,290,290,13700,"2022-02-10","ALMI"
290,300,282,282,4200,"2022-02-11","ALMI"
282,310,282,290,11000,"2022-02-14","ALMI"
290,300,290,300,57900,"2022-02-15","ALMI"
298,300,280,282,5000,"2022-02-16","ALMI"
298,322,290,306,67700,"2022-02-17","ALMI"
306,306,290,300,7400,"2022-02-18","ALMI"
300,310,298,310,5200,"2022-02-21","ALMI"
310,314,298,300,4900,"2022-02-22","ALMI"
300,320,288,310,15200,"2022-02-23","ALMI"
290,322,290,290,14400,"2022-02-24","ALMI"
290,300,280,288,6600,"2022-02-25","ALMI"
288,298,288,298,2100,"2022-03-01","ALMI"
282,300,282,290,3300,"2022-03-02","ALMI"
290,290,290,290,800,"2022-03-04","ALMI"
290,330,290,294,19700,"2022-03-07","ALMI"
294,320,294,306,233600,"2022-03-08","ALMI"
306,306,294,300,7700,"2022-03-09","ALMI"
284,302,284,298,4800,"2022-03-10","ALMI"
300,308,282,298,6200,"2022-03-11","ALMI"
280,302,280,298,7200,"2022-03-14","ALMI"
298,298,280,280,5200,"2022-03-15","ALMI"
280,288,280,288,28200,"2022-03-16","ALMI"
270,302,270,278,3700,"2022-03-17","ALMI"
278,292,278,278,11900,"2022-03-18","ALMI"
284,284,262,262,6400,"2022-03-21","ALMI"
286,300,280,292,7100,"2022-03-22","ALMI"
292,294,274,288,28900,"2022-03-23","ALMI"
288,296,276,278,3900,"2022-03-24","ALMI"
292,292,278,292,3600,"2022-03-25","ALMI"
276,276,276,276,400,"2022-03-28","ALMI"
276,276,276,276,5000,"2022-03-29","ALMI"
276,276,260,276,7700,"2022-03-30","ALMI"
276,276,260,272,6300,"2022-03-31","ALMI"
260,272,260,272,21400,"2022-04-01","ALMI"
258,276,256,274,10400,"2022-04-04","ALMI"
258,282,258,280,27000,"2022-04-05","ALMI"
280,300,280,298,12100,"2022-04-06","ALMI"
298,300,280,290,56500,"2022-04-07","ALMI"
290,290,282,282,34200,"2022-04-08","ALMI"
282,300,272,300,1500,"2022-04-11","ALMI"
286,292,286,292,900,"2022-04-12","ALMI"
274,292,274,292,3000,"2022-04-13","ALMI"
296,298,280,280,900,"2022-04-14","ALMI"
278,280,278,280,300,"2022-04-18","ALMI"
278,280,264,280,5300,"2022-04-19","ALMI"
264,288,264,288,900,"2022-04-20","ALMI"
284,300,284,286,2900,"2022-04-21","ALMI"
270,300,270,296,9200,"2022-04-22","ALMI"
296,296,276,280,11100,"2022-04-25","ALMI"
288,290,264,288,52000,"2022-04-26","ALMI"
288,288,268,270,3500,"2022-04-27","ALMI"
270,300,270,280,8000,"2022-04-28","ALMI"
280,280,280,280,500,"2022-05-09","ALMI"
280,286,278,286,8300,"2022-05-10","ALMI"
290,290,274,288,6200,"2022-05-11","ALMI"
288,288,268,268,5500,"2022-05-12","ALMI"
286,286,268,270,2900,"2022-05-13","ALMI"
270,288,270,280,5100,"2022-05-17","ALMI"
280,280,272,272,4200,"2022-05-18","ALMI"
272,300,266,266,7200,"2022-05-19","ALMI"
266,288,266,280,2100,"2022-05-20","ALMI"
280,296,264,280,50800,"2022-05-23","ALMI"
294,298,280,290,13000,"2022-05-24","ALMI"
290,294,288,288,600,"2022-05-25","ALMI"
288,290,272,280,15900,"2022-05-27","ALMI"
276,294,274,280,13100,"2022-05-30","ALMI"
280,286,280,284,51600,"2022-05-31","ALMI"
288,290,284,290,65700,"2022-06-02","ALMI"
298,298,276,282,8000,"2022-06-03","ALMI"
282,286,282,284,50500,"2022-06-06","ALMI"
288,300,288,298,1900,"2022-06-07","ALMI"
298,298,284,288,12500,"2022-06-08","ALMI"
286,286,282,284,2600,"2022-06-09","ALMI"
290,350,290,308,42100,"2022-06-10","ALMI"
308,308,290,292,1800,"2022-06-13","ALMI"
308,328,294,294,90800,"2022-06-14","ALMI"
294,318,278,302,96900,"2022-06-15","ALMI"
328,330,296,296,203600,"2022-06-16","ALMI"
296,308,284,306,51700,"2022-06-17","ALMI"
306,310,290,294,47000,"2022-06-20","ALMI"
306,310,298,300,42500,"2022-06-21","ALMI"
316,316,290,300,144800,"2022-06-22","ALMI"
290,300,288,288,89600,"2022-06-23","ALMI"
306,310,290,292,119600,"2022-06-24","ALMI"
294,304,292,292,55100,"2022-06-27","ALMI"
292,292,292,292,5300,"2022-06-28","ALMI"
290,306,290,306,7100,"2022-06-29","ALMI"
306,306,298,298,3800,"2022-06-30","ALMI"
286,290,286,290,600,"2022-07-01","ALMI"
290,306,290,298,3800,"2022-07-04","ALMI"
298,306,280,304,3700,"2022-07-05","ALMI"
296,298,292,292,2100,"2022-07-06","ALMI"
292,292,290,292,2900,"2022-07-07","ALMI"
286,306,286,302,1800,"2022-07-08","ALMI"
300,302,296,298,2700,"2022-07-11","ALMI"
286,306,286,302,10500,"2022-07-12","ALMI"
302,302,288,294,6800,"2022-07-13","ALMI"
294,308,288,302,24700,"2022-07-14","ALMI"
302,302,288,288,2400,"2022-07-15","ALMI"
300,308,286,296,11900,"2022-07-18","ALMI"
296,302,294,294,2800,"2022-07-19","ALMI"
300,300,294,300,5400,"2022-07-20","ALMI"
290,292,290,290,1800,"2022-07-21","ALMI"
292,296,278,294,54700,"2022-07-22","ALMI"
294,294,292,292,400,"2022-07-25","ALMI"
288,308,288,292,2500,"2022-07-26","ALMI"
286,322,286,290,17500,"2022-07-27","ALMI"
288,300,288,300,16800,"2022-07-28","ALMI"
300,304,300,300,12600,"2022-07-29","ALMI"
300,304,288,292,6100,"2022-08-01","ALMI"
302,302,302,302,200,"2022-08-02","ALMI"
300,302,288,300,12100,"2022-08-03","ALMI"
288,300,288,298,2100,"2022-08-04","ALMI"
288,290,288,290,1700,"2022-08-05","ALMI"
290,298,288,298,4600,"2022-08-08","ALMI"
298,298,288,296,7400,"2022-08-09","ALMI"
296,296,296,296,0,"2022-08-10","ALMI"
300,300,290,298,25600,"2022-08-11","ALMI"
298,300,298,298,8300,"2022-08-12","ALMI"
298,298,296,296,21400,"2022-08-15","ALMI"
294,302,294,302,20800,"2022-08-16","ALMI"
304,310,304,308,4700,"2022-08-18","ALMI"
308,308,308,308,3900,"2022-08-19","ALMI"
308,308,294,294,15600,"2022-08-22","ALMI"
296,296,294,294,500,"2022-08-23","ALMI"
294,310,294,308,11500,"2022-08-24","ALMI"
306,346,294,328,96100,"2022-08-25","ALMI"
328,328,306,306,92300,"2022-08-26","ALMI"
306,306,294,300,8500,"2022-08-29","ALMI"
286,304,282,302,37000,"2022-08-30","ALMI"
286,350,286,330,135700,"2022-08-31","ALMI"
330,330,308,308,242300,"2022-09-01","ALMI"
312,318,310,312,47800,"2022-09-02","ALMI"
316,390,312,370,296000,"2022-09-05","ALMI"
366,400,346,362,692900,"2022-09-06","ALMI"
350,360,350,360,94600,"2022-09-07","ALMI"
362,372,342,358,187800,"2022-09-08","ALMI"
364,364,344,364,71200,"2022-09-09","ALMI"
364,364,340,348,92400,"2022-09-12","ALMI"
348,354,336,348,30300,"2022-09-13","ALMI"
346,350,336,338,122000,"2022-09-14","ALMI"
338,344,328,332,92400,"2022-09-15","ALMI"
332,342,328,328,49500,"2022-09-16","ALMI"
328,346,328,340,39400,"2022-09-19","ALMI"
340,424,340,424,929100,"2022-09-20","ALMI"
434,520,396,396,2314100,"2022-09-21","ALMI"
400,400,370,372,1623400,"2022-09-22","ALMI"
378,400,350,380,367600,"2022-09-23","ALMI"
374,444,360,390,1037600,"2022-09-26","ALMI"
390,408,386,396,169700,"2022-09-27","ALMI"
402,406,390,398,102600,"2022-09-28","ALMI"
398,440,396,406,369800,"2022-09-29","ALMI"
408,408,378,392,248200,"2022-09-30","ALMI"
390,404,382,396,154000,"2022-10-03","ALMI"
400,404,370,396,264900,"2022-10-04","ALMI"
396,420,370,388,1148500,"2022-10-05","ALMI"
388,400,378,388,166100,"2022-10-06","ALMI"
372,450,372,450,454900,"2022-10-07","ALMI"
440,446,420,420,37500,"2022-10-10","ALMI"
416,460,392,396,318400,"2022-10-11","ALMI"
400,410,388,396,92100,"2022-10-12","ALMI"
400,430,394,404,152500,"2022-10-13","ALMI"
404,420,392,400,121500,"2022-10-14","ALMI"
400,460,396,414,273200,"2022-10-17","ALMI"
414,420,400,406,103600,"2022-10-18","ALMI"
404,416,386,402,113100,"2022-10-19","ALMI"
402,418,390,394,265300,"2022-10-20","ALMI"
394,408,368,400,699600,"2022-10-21","ALMI"
402,410,372,372,1722000,"2022-10-24","ALMI"
372,386,350,370,452200,"2022-10-25","ALMI"
370,400,370,382,329200,"2022-10-26","ALMI"
382,394,356,356,725800,"2022-10-27","ALMI"
358,390,340,360,677800,"2022-10-28","ALMI"
360,366,336,338,736900,"2022-10-31","ALMI"
338,348,322,338,120100,"2022-11-01","ALMI"
340,340,316,338,74700,"2022-11-02","ALMI"
338,370,320,358,357200,"2022-11-03","ALMI"
358,362,342,352,40800,"2022-11-04","ALMI"
352,370,328,330,816800,"2022-11-07","ALMI"
320,330,308,308,755200,"2022-11-08","ALMI"
320,320,288,288,174700,"2022-11-09","ALMI"
280,292,268,274,1212900,"2022-11-10","ALMI"
274,278,262,278,207500,"2022-11-11","ALMI"
284,284,264,282,80800,"2022-11-14","ALMI"
282,286,278,284,25900,"2022-11-15","ALMI"
284,286,274,286,46900,"2022-11-16","ALMI"
284,284,266,278,63100,"2022-11-17","ALMI"
278,288,278,286,34300,"2022-11-18","ALMI"
278,286,274,282,20000,"2022-11-21","ALMI"
282,288,280,284,17000,"2022-11-22","ALMI"
282,284,270,282,36500,"2022-11-23","ALMI"
280,280,272,278,42000,"2022-11-24","ALMI"
278,282,278,282,31700,"2022-11-25","ALMI"
282,282,278,278,57600,"2022-11-28","ALMI"
276,288,270,274,117800,"2022-11-29","ALMI"
274,276,258,274,55600,"2022-11-30","ALMI"
278,278,270,274,6300,"2022-12-01","ALMI"
258,272,258,266,175400,"2022-12-02","ALMI"
274,276,272,274,14300,"2022-12-05","ALMI"
266,268,266,268,7300,"2022-12-06","ALMI"
256,266,256,262,16900,"2022-12-07","ALMI"
262,280,252,268,28800,"2022-12-08","ALMI"
282,282,270,270,19700,"2022-12-09","ALMI"
270,270,260,260,25900,"2022-12-12","ALMI"
260,260,260,260,3000,"2022-12-13","ALMI"
262,274,250,270,129800,"2022-12-14","ALMI"
266,268,266,266,30400,"2022-12-15","ALMI"
270,270,262,270,2100,"2022-12-16","ALMI"
270,270,260,260,12800,"2022-12-19","ALMI"
260,260,256,260,18900,"2022-12-20","ALMI"
272,272,264,264,9000,"2022-12-21","ALMI"
268,268,260,260,14200,"2022-12-22","ALMI"
256,286,252,284,26400,"2022-12-23","ALMI"
284,284,266,266,48000,"2022-12-26","ALMI"
266,266,264,264,12900,"2022-12-27","ALMI"
262,268,262,264,3300,"2022-12-28","ALMI"
252,278,252,274,12400,"2022-12-29","ALMI"
268,272,262,272,600,"2022-12-30","ALMI"
260,268,256,256,48100,"2023-01-02","ALMI"
258,262,256,258,15200,"2023-01-03","ALMI"
260,266,260,266,2100,"2023-01-04","ALMI"
260,260,256,256,37700,"2023-01-05","ALMI"
258,320,256,292,1807600,"2023-01-06","ALMI"
292,300,272,274,167600,"2023-01-09","ALMI"
274,306,260,288,442100,"2023-01-10","ALMI"
288,360,284,338,2016500,"2023-01-11","ALMI"
330,344,316,336,618000,"2023-01-12","ALMI"
336,336,314,316,703500,"2023-01-13","ALMI"
296,314,294,294,230000,"2023-01-16","ALMI"
280,294,274,274,665600,"2023-01-17","ALMI"
270,286,260,278,551100,"2023-01-18","ALMI"
274,304,260,280,711900,"2023-01-19","ALMI"
280,290,262,266,619300,"2023-01-20","ALMI"
266,266,252,256,236600,"2023-01-24","ALMI"
256,274,256,266,16200,"2023-01-25","ALMI"
266,272,264,270,19700,"2023-01-26","ALMI"
272,274,256,270,134100,"2023-01-27","ALMI"
270,274,260,272,58500,"2023-01-30","ALMI"
270,274,258,268,21800,"2023-01-31","ALMI"
268,272,260,264,47400,"2023-02-01","ALMI"
264,270,264,268,10000,"2023-02-02","ALMI"
268,280,262,262,257600,"2023-02-03","ALMI"
262,270,260,268,77200,"2023-02-06","ALMI"
266,268,260,262,83500,"2023-02-07","ALMI"
262,288,262,268,189800,"2023-02-08","ALMI"
262,270,262,266,1500,"2023-02-09","ALMI"
266,266,258,266,23000,"2023-02-10","ALMI"
266,266,258,260,22500,"2023-02-13","ALMI"
260,278,256,262,61600,"2023-02-14","ALMI"
260,266,256,256,102300,"2023-02-15","ALMI"
256,266,248,260,231500,"2023-02-16","ALMI"
250,264,250,258,22900,"2023-02-17","ALMI"
258,264,256,260,15500,"2023-02-20","ALMI"
260,274,256,258,52500,"2023-02-21","ALMI"
258,264,256,264,3200,"2023-02-22","ALMI"
264,264,254,254,9400,"2023-02-23","ALMI"
254,264,254,262,3400,"2023-02-24","ALMI"
262,262,254,260,15100,"2023-02-27","ALMI"
260,260,252,254,30900,"2023-02-28","ALMI"
254,258,242,248,60200,"2023-03-01","ALMI"
248,252,246,246,3600,"2023-03-02","ALMI"
246,256,246,254,8200,"2023-03-03","ALMI"
254,254,250,250,10800,"2023-03-06","ALMI"
250,250,248,248,1800,"2023-03-07","ALMI"
248,258,242,250,45200,"2023-03-08","ALMI"
248,250,244,244,6400,"2023-03-09","ALMI"
244,246,242,242,2800,"2023-03-10","ALMI"
242,250,226,244,78700,"2023-03-13","ALMI"
244,248,232,234,5300,"2023-03-14","ALMI"
234,234,218,228,118100,"2023-03-15","ALMI"
220,220,218,220,12000,"2023-03-16","ALMI"
220,226,216,226,7400,"2023-03-17","ALMI"
226,238,216,238,87400,"2023-03-20","ALMI"
230,238,226,232,48700,"2023-03-21","ALMI"
232,236,232,236,51800,"2023-03-24","ALMI"
236,236,236,236,8500,"2023-03-27","ALMI"
242,258,240,248,174100,"2023-03-28","ALMI"
248,260,236,248,50200,"2023-03-29","ALMI"
248,256,240,244,122200,"2023-03-30","ALMI"
246,252,234,252,116700,"2023-03-31","ALMI"
252,252,240,252,125500,"2023-04-03","ALMI"
244,258,244,246,128800,"2023-04-04","ALMI"
258,258,236,242,7700,"2023-04-05","ALMI"
242,252,238,244,155900,"2023-04-06","ALMI"
244,252,230,244,203200,"2023-04-10","ALMI"
244,244,236,236,2800,"2023-04-11","ALMI"
246,256,240,248,4600,"2023-04-12","ALMI"
244,252,240,242,8500,"2023-04-13","ALMI"
240,240,236,236,4800,"2023-04-14","ALMI"
232,246,232,236,700,"2023-04-17","ALMI"
240,244,240,240,4000,"2023-04-18","ALMI"
232,246,232,244,5700,"2023-04-26","ALMI"
244,244,244,244,6100,"2023-04-27","ALMI"
244,246,240,246,15700,"2023-04-28","ALMI"
246,246,230,234,172000,"2023-05-02","ALMI"
232,240,232,240,4100,"2023-05-03","ALMI"
240,240,228,238,1500,"2023-05-04","ALMI"
240,240,236,236,2900,"2023-05-05","ALMI"
236,238,222,236,164800,"2023-05-08","ALMI"
236,236,220,220,324400,"2023-05-09","ALMI"
220,228,216,226,71500,"2023-05-10","ALMI"
218,226,216,224,5500,"2023-05-11","ALMI"
224,230,224,226,27900,"2023-05-12","ALMI"
212,226,212,222,165300,"2023-05-15","ALMI"
222,224,212,222,4200,"2023-05-16","ALMI"
222,222,214,222,5000,"2023-05-17","ALMI"
222,224,210,220,157500,"2023-05-19","ALMI"
212,222,212,216,6700,"2023-05-22","ALMI"
220,220,220,220,1800,"2023-05-23","ALMI"
220,220,214,220,1800,"2023-05-24","ALMI"
220,222,208,210,165800,"2023-05-25","ALMI"
220,222,212,220,13000,"2023-05-26","ALMI"
220,220,214,214,2100,"2023-05-29","ALMI"
224,260,218,260,76200,"2023-05-30","ALMI"
258,258,242,242,76300,"2023-05-31","ALMI"
242,242,206,220,75600,"2023-06-05","ALMI"
220,230,220,230,6000,"2023-06-06","ALMI"
218,230,218,230,6800,"2023-06-07","ALMI"
218,230,218,222,7300,"2023-06-08","ALMI"
224,232,214,220,19900,"2023-06-09","ALMI"
220,222,220,222,14300,"2023-06-12","ALMI"
222,226,202,222,219100,"2023-06-13","ALMI"
222,222,212,222,5700,"2023-06-14","ALMI"
212,230,212,230,14700,"2023-06-15","ALMI"
216,226,216,226,300,"2023-06-16","ALMI"
226,226,204,216,3100,"2023-06-19","ALMI"
216,242,206,226,189100,"2023-06-20","ALMI"
208,230,208,210,128100,"2023-06-21","ALMI"
210,222,210,218,114900,"2023-06-22","ALMI"
218,218,210,210,30600,"2023-06-23","ALMI"
212,250,212,218,200300,"2023-06-26","ALMI"
220,238,220,226,145700,"2023-06-27","ALMI"
226,230,216,220,11300,"2023-07-03","ALMI"
220,220,216,220,30100,"2023-07-04","ALMI"
220,220,214,216,8000,"2023-07-05","ALMI"
218,218,214,214,28700,"2023-07-06","ALMI"
214,220,214,220,1900,"2023-07-07","ALMI"
220,226,210,226,35000,"2023-07-10","ALMI"
226,246,224,234,185400,"2023-07-11","ALMI"
234,238,220,236,31600,"2023-07-12","ALMI"
240,240,220,230,45000,"2023-07-13","ALMI"
228,236,220,224,6600,"2023-07-14","ALMI"
224,234,224,224,17700,"2023-07-17","ALMI"
224,228,218,228,492200,"2023-07-18","ALMI"
228,230,220,220,4900,"2023-07-20","ALMI"
220,232,220,232,2900,"2023-07-21","ALMI"
232,232,220,230,900,"2023-07-24","ALMI"
226,226,220,220,12400,"2023-07-25","ALMI"
220,242,206,214,19300,"2023-07-26","ALMI"
224,226,214,216,17000,"2023-07-27","ALMI"
214,224,214,222,43600,"2023-07-28","ALMI"
222,222,220,222,5600,"2023-07-31","ALMI"
204,224,204,224,14000,"2023-08-01","ALMI"
210,222,210,222,5300,"2023-08-02","ALMI"
214,224,214,216,82600,"2023-08-03","ALMI"
222,228,214,218,70800,"2023-08-04","ALMI"
216,224,202,218,50800,"2023-08-07","ALMI"
206,226,206,218,15500,"2023-08-08","ALMI"
224,258,214,220,1241700,"2023-08-09","ALMI"
220,244,218,226,278800,"2023-08-10","ALMI"
236,240,226,228,77800,"2023-08-11","ALMI"
228,228,224,224,13100,"2023-08-14","ALMI"
226,238,218,236,187400,"2023-08-15","ALMI"
232,232,206,206,213000,"2023-08-16","ALMI"
212,224,210,218,214200,"2023-08-18","ALMI"
218,234,218,234,76400,"2023-08-21","ALMI"
232,234,214,222,36300,"2023-08-22","ALMI"
222,222,214,220,10200,"2023-08-23","ALMI"
218,250,214,224,146900,"2023-08-24","ALMI"
224,224,214,220,142700,"2023-08-25","ALMI"
220,220,216,220,26300,"2023-08-28","ALMI"
220,222,214,220,8500,"2023-08-29","ALMI"
220,224,220,220,25600,"2023-08-30","ALMI"
220,220,214,214,143900,"2023-08-31","ALMI"
214,220,214,220,55100,"2023-09-01","ALMI"
214,216,208,216,30200,"2023-09-04","ALMI"
210,214,208,212,34300,"2023-09-05","ALMI"
216,216,214,214,4000,"2023-09-06","ALMI"
212,218,204,218,19400,"2023-09-07","ALMI"
216,216,206,210,25300,"2023-09-08","ALMI"
220,220,210,210,33500,"2023-09-11","ALMI"
210,216,206,210,13600,"2023-09-12","ALMI"
202,216,202,206,17600,"2023-09-13","ALMI"
204,210,188,202,55600,"2023-09-14","ALMI"
202,210,202,210,3700,"2023-09-15","ALMI"
208,212,200,212,35400,"2023-09-18","ALMI"
210,210,204,208,2800,"2023-09-19","ALMI"
200,240,200,214,358600,"2023-09-20","ALMI"
210,214,202,202,41200,"2023-09-21","ALMI"
206,220,204,214,59800,"2023-09-22","ALMI"
214,216,210,216,23300,"2023-09-25","ALMI"
220,220,204,214,19600,"2023-09-26","ALMI"
214,214,206,212,3000,"2023-09-27","ALMI"
206,220,202,214,7400,"2023-09-29","ALMI"
214,214,202,214,12000,"2023-10-02","ALMI"
204,214,204,214,43700,"2023-10-03","ALMI"
212,212,204,208,700,"2023-10-04","ALMI"
208,212,200,204,9800,"2023-10-05","ALMI"
204,212,200,204,21600,"2023-10-06","ALMI"
208,210,190,208,19500,"2023-10-09","ALMI"
202,214,202,214,60800,"2023-10-10","ALMI"
214,240,210,214,280900,"2023-10-11","ALMI"
214,230,208,210,34400,"2023-10-12","ALMI"
220,224,212,224,9600,"2023-10-13","ALMI"
210,220,210,220,6300,"2023-10-16","ALMI"
220,220,210,220,5600,"2023-10-17","ALMI"
218,218,210,210,1700,"2023-10-18","ALMI"
210,220,210,220,5800,"2023-10-19","ALMI"
200,230,200,226,391600,"2023-10-20","ALMI"
224,224,204,212,54100,"2023-10-23","ALMI"
208,218,206,210,112700,"2023-10-24","ALMI"
212,214,206,212,41600,"2023-10-25","ALMI"
214,214,190,210,102900,"2023-10-26","ALMI"
202,210,202,210,30800,"2023-10-27","ALMI"
210,210,204,204,12800,"2023-10-30","ALMI"
204,210,195,208,13400,"2023-10-31","ALMI"
198,206,195,206,3800,"2023-11-01","ALMI"
206,206,196,199,8700,"2023-11-02","ALMI"
198,206,197,200,41300,"2023-11-03","ALMI"
206,206,204,206,900,"2023-11-06","ALMI"
199,204,198,204,1800,"2023-11-07","ALMI"
196,202,196,202,5300,"2023-11-08","ALMI"
204,204,199,199,300,"2023-11-09","ALMI"
199,199,192,193,3400,"2023-11-10","ALMI"
194,202,194,200,15400,"2023-11-13","ALMI"
200,200,190,197,900,"2023-11-14","ALMI"
197,202,191,194,6600,"2023-11-15","ALMI"
194,194,194,194,500,"2023-11-16","ALMI"
200,200,193,194,1300,"2023-11-17","ALMI"
194,195,194,194,1000,"2023-11-20","ALMI"
202,202,178,199,9200,"2023-11-21","ALMI"
199,199,190,195,2000,"2023-11-22","ALMI"
195,195,190,195,1800,"2023-11-23","ALMI"
195,200,180,183,248100,"2023-11-24","ALMI"
192,246,192,246,4758300,"2023-11-27","ALMI"
268,300,226,228,11358300,"2023-11-28","ALMI"
230,236,220,232,762000,"2023-11-29","ALMI"
232,238,224,228,240600,"2023-11-30","ALMI"
228,228,208,220,252000,"2023-12-01","ALMI"
220,240,212,222,720600,"2023-12-04","ALMI"
222,222,208,220,137800,"2023-12-05","ALMI"
210,218,200,200,225300,"2023-12-06","ALMI"
202,212,200,204,120000,"2023-12-07","ALMI"
202,210,202,204,14100,"2023-12-08","ALMI"
208,240,204,210,714600,"2023-12-11","ALMI"
216,216,202,212,73600,"2023-12-12","ALMI"
210,212,204,204,73600,"2023-12-13","ALMI"
202,206,202,204,5200,"2023-12-14","ALMI"
204,210,200,206,42000,"2023-12-15","ALMI"
202,206,192,195,57000,"2023-12-18","ALMI"
196,200,190,190,468800,"2023-12-19","ALMI"
194,196,190,192,50600,"2023-12-20","ALMI"
196,204,190,195,43800,"2023-12-21","ALMI"
193,196,188,194,55200,"2023-12-22","ALMI"
190,199,190,190,55500,"2023-12-27","ALMI"
190,194,190,191,8200,"2023-12-28","ALMI"
192,193,190,192,40000,"2023-12-29","ALMI"
192,195,190,193,32400,"2024-01-02","ALMI"
191,208,176,191,1412000,"2024-01-03","ALMI"
190,192,188,188,175800,"2024-01-04","ALMI"
188,193,184,192,300300,"2024-01-05","ALMI"
193,193,185,185,153500,"2024-01-08","ALMI"
192,192,191,191,37300,"2024-01-09","ALMI"
191,191,188,188,4600,"2024-01-10","ALMI"
185,188,185,188,2600,"2024-01-11","ALMI"
187,187,180,180,60100,"2024-01-12","ALMI"
179,190,175,181,586000,"2024-01-15","ALMI"
183,188,183,187,12400,"2024-01-16","ALMI"
181,188,181,188,16100,"2024-01-17","ALMI"
188,190,182,182,144700,"2024-01-18","ALMI"
182,182,182,182,2000,"2024-01-19","ALMI"
182,194,181,189,78800,"2024-01-22","ALMI"
189,192,180,184,19000,"2024-01-23","ALMI"
183,189,182,182,7800,"2024-01-24","ALMI"
175,189,175,187,700,"2024-01-25","ALMI"
181,191,180,188,132700,"2024-01-26","ALMI"
182,189,182,187,37200,"2024-01-29","ALMI"
187,187,186,186,15300,"2024-01-30","ALMI"
181,186,180,180,5700,"2024-01-31","ALMI"
186,189,177,182,74700,"2024-02-01","ALMI"
189,189,176,178,8400,"2024-02-02","ALMI"
175,178,174,176,34300,"2024-02-05","ALMI"
178,178,178,178,200,"2024-02-06","ALMI"
178,178,174,174,4600,"2024-02-07","ALMI"
174,174,172,172,6600,"2024-02-12","ALMI"
171,175,169,175,60700,"2024-02-13","ALMI"
175,175,166,171,27400,"2024-02-15","ALMI"
171,171,165,171,3800,"2024-02-16","ALMI"
166,175,166,174,53300,"2024-02-19","ALMI"
175,175,166,170,163300,"2024-02-20","ALMI"
168,177,168,176,56200,"2024-02-21","ALMI"
169,175,168,168,4000,"2024-02-22","ALMI"
168,175,165,166,59900,"2024-02-23","ALMI"
171,171,164,165,27100,"2024-02-26","ALMI"
169,170,149,149,3188900,"2024-02-27","ALMI"
150,152,136,138,405800,"2024-02-28","ALMI"
136,145,128,140,472000,"2024-02-29","ALMI"
140,140,129,130,44300,"2024-03-01","ALMI"
130,139,126,127,94000,"2024-03-04","ALMI"
126,126,121,123,67500,"2024-03-05","ALMI"
121,135,118,120,498400,"2024-03-06","ALMI"
120,120,114,115,106400,"2024-03-07","ALMI"
114,124,112,113,199100,"2024-03-08","ALMI"
118,122,110,113,283800,"2024-03-13","ALMI"
113,116,111,111,77700,"2024-03-14","ALMI"
114,118,110,112,622500,"2024-03-15","ALMI"
112,114,110,110,302200,"2024-03-18","ALMI"
110,112,109,110,99100,"2024-03-19","ALMI"
109,112,104,108,67800,"2024-03-20","ALMI"
104,110,100,103,214900,"2024-03-21","ALMI"
104,105,100,101,324900,"2024-03-22","ALMI"
99,99,95,95,270200,"2024-03-25","ALMI"
93,93,90,90,71600,"2024-03-26","ALMI"
85,85,81,81,623800,"2024-03-27","ALMI"
73,73,73,73,547800,"2024-03-28","ALMI"
66,66,66,66,227100,"2024-04-01","ALMI"
60,66,60,66,134300,"2024-04-02","ALMI"
66,66,65,65,700,"2024-04-03","ALMI"
65,67,65,67,77200,"2024-04-04","ALMI"
73,73,73,73,48800,"2024-04-05","ALMI"
80,80,80,80,61600,"2024-04-16","ALMI"
80,87,80,87,1000,"2024-04-17","ALMI"
93,93,87,93,7400,"2024-04-18","ALMI"
100,100,96,96,29400,"2024-04-19","ALMI"
94,94,87,87,10300,"2024-04-22","ALMI"
86,86,85,85,4200,"2024-04-23","ALMI"
85,85,85,85,1000,"2024-04-24","ALMI"
85,85,85,85,3600,"2024-04-25","ALMI"
85,85,85,85,100,"2024-04-26","ALMI"
85,85,83,83,1000,"2024-04-29","ALMI"
80,80,80,80,200,"2024-04-30","ALMI"
76,76,75,75,2500,"2024-05-02","ALMI"
75,75,73,73,1000,"2024-05-03","ALMI"
72,72,71,71,101200,"2024-05-06","ALMI"
71,71,71,71,103000,"2024-05-07","ALMI"
71,71,71,71,32800,"2024-05-08","ALMI"
72,72,71,71,1300,"2024-05-13","ALMI"
71,78,71,71,2200,"2024-05-14","ALMI"
71,71,71,71,4200,"2024-05-15","ALMI"
71,71,71,71,0,"2024-05-16","ALMI"
68,69,68,69,15000,"2024-05-17","ALMI"
69,69,69,69,200,"2024-05-20","ALMI"
69,69,69,69,300,"2024-05-21","ALMI"
69,69,69,69,0,"2024-05-22","ALMI"
69,69,69,69,300,"2024-05-27","ALMI"
69,69,69,69,0,"2024-05-28","ALMI"
63,63,63,63,5500,"2024-05-29","ALMI"
57,63,57,63,21500,"2024-05-30","ALMI"
57,57,57,57,4900,"2024-05-31","ALMI"
57,57,57,57,8100,"2024-06-03","ALMI"
57,57,57,57,100,"2024-06-04","ALMI"
52,52,52,52,260300,"2024-06-05","ALMI"
52,57,52,57,156800,"2024-06-06","ALMI"
57,57,57,57,12100,"2024-06-07","ALMI"
57,62,57,62,8500,"2024-06-10","ALMI"
62,62,62,62,40000,"2024-06-11","ALMI"
62,62,62,62,0,"2024-06-12","ALMI"
62,67,62,67,1400,"2024-06-13","ALMI"
67,67,66,66,33400,"2024-06-14","ALMI"
67,67,60,60,32400,"2024-06-19","ALMI"
60,66,60,65,9600,"2024-06-20","ALMI"
64,64,63,64,1500,"2024-06-21","ALMI"
64,64,63,63,5000,"2024-06-24","ALMI"
63,63,63,63,300,"2024-06-25","ALMI"
69,69,67,67,6500,"2024-06-26","ALMI"
66,66,65,65,3800,"2024-06-27","ALMI"
64,64,60,60,5100,"2024-06-28","ALMI"
60,60,56,56,11600,"2024-07-01","ALMI"
55,55,55,55,2000,"2024-07-02","ALMI"
56,56,56,56,8700,"2024-07-03","ALMI"
57,57,57,57,1000,"2024-07-04","ALMI"
58,59,58,59,1100,"2024-07-05","ALMI"
59,59,59,59,2500,"2024-07-08","ALMI"
59,59,59,59,5800,"2024-07-09","ALMI"
59,59,59,59,4100,"2024-07-10","ALMI"
54,60,54,60,40900,"2024-07-11","ALMI"
54,57,54,57,10500,"2024-07-12","ALMI"
58,59,58,59,21700,"2024-07-15","ALMI"
59,59,59,59,100,"2024-07-16","ALMI"
59,59,59,59,0,"2024-07-17","ALMI"
58,58,58,58,323300,"2024-07-18","ALMI"
55,55,55,55,400,"2024-07-19","ALMI"
56,56,56,56,2000,"2024-07-22","ALMI"
56,56,56,56,500,"2024-07-23","ALMI"
56,56,56,56,10200,"2024-07-24","ALMI"
56,56,56,56,18500,"2024-07-25","ALMI"
56,56,56,56,2000,"2024-07-26","ALMI"
56,56,56,56,3900,"2024-07-29","ALMI"
56,56,56,56,0,"2024-07-30","ALMI"
56,56,56,56,10000,"2024-07-31","ALMI"
57,57,57,57,300,"2024-08-01","ALMI"
57,57,57,57,100,"2024-08-02","ALMI"
57,57,57,57,76700,"2024-08-05","ALMI"
57,58,57,58,41100,"2024-08-06","ALMI"
58,58,57,57,520500,"2024-08-07","ALMI"
57,59,57,58,59300,"2024-08-08","ALMI"
58,58,58,58,400,"2024-08-09","ALMI"
58,58,58,58,5200,"2024-08-12","ALMI"
60,61,60,61,807500,"2024-08-13","ALMI"
61,65,61,65,9500,"2024-08-14","ALMI"
65,65,65,65,500,"2024-08-15","ALMI"
65,65,61,65,1009800,"2024-08-16","ALMI"
65,65,61,61,14600,"2024-08-19","ALMI"
65,65,64,65,64400,"2024-08-20","ALMI"
65,65,65,65,12700,"2024-08-21","ALMI"
65,68,65,68,82100,"2024-08-22","ALMI"
68,71,68,71,451200,"2024-08-23","ALMI"
71,71,68,68,38700,"2024-08-26","ALMI"
68,72,68,69,17400,"2024-08-27","ALMI"
68,70,68,70,10200,"2024-08-28","ALMI"
71,73,71,73,1014400,"2024-08-29","ALMI"
73,73,73,73,2300,"2024-08-30","ALMI"
73,78,73,78,1722400,"2024-09-02","ALMI"
85,85,85,85,151400,"2024-09-03","ALMI"
86,93,86,92,65100,"2024-09-04","ALMI"
93,93,93,93,5200,"2024-09-05","ALMI"
93,93,87,87,212600,"2024-09-06","ALMI"
87,87,83,83,17300,"2024-09-09","ALMI"
83,83,83,83,194300,"2024-09-10","ALMI"
80,81,80,80,12600,"2024-09-11","ALMI"
76,76,75,75,2800,"2024-09-12","ALMI"
81,81,80,80,43400,"2024-09-13","ALMI"
80,80,75,75,104500,"2024-09-17","ALMI"
71,71,68,69,101400,"2024-09-18","ALMI"
65,66,65,66,38700,"2024-09-19","ALMI"
70,70,70,70,10500,"2024-09-20","ALMI"
74,74,74,74,71500,"2024-09-23","ALMI"
74,74,70,70,1500,"2024-09-24","ALMI"
70,70,70,70,200,"2024-09-25","ALMI"
66,76,66,66,3000,"2024-09-26","ALMI"
66,66,66,66,1500,"2024-09-27","ALMI"
66,72,66,66,7700,"2024-09-30","ALMI"
66,66,66,66,400,"2024-10-01","ALMI"
66,66,65,65,3900,"2024-10-02","ALMI"
65,65,65,65,0,"2024-10-03","ALMI"
65,65,65,65,0,"2024-10-04","ALMI"
71,71,66,68,34400,"2024-10-07","ALMI"
68,68,65,66,11500,"2024-10-08","ALMI"
67,72,67,67,5300,"2024-10-09","ALMI"
73,73,69,69,7300,"2024-10-10","ALMI"
69,69,65,66,4900,"2024-10-11","ALMI"
66,67,66,67,214300,"2024-10-14","ALMI"
67,68,67,68,4400,"2024-10-15","ALMI"
68,68,63,68,35100,"2024-10-16","ALMI"
68,69,68,69,556700,"2024-10-17","ALMI"
70,75,70,75,688700,"2024-10-18","ALMI"
75,81,75,81,770000,"2024-10-21","ALMI"
82,82,80,80,24600,"2024-10-22","ALMI"
76,76,74,74,92500,"2024-10-23","ALMI"
79,79,74,74,85600,"2024-10-24","ALMI"
74,76,74,76,1197400,"2024-10-25","ALMI"
83,83,82,82,434400,"2024-10-28","ALMI"
76,76,74,74,67100,"2024-10-29","ALMI"
74,74,74,74,0,"2024-10-30","ALMI"
74,74,74,74,0,"2024-10-31","ALMI"
74,74,74,74,0,"2024-11-01","ALMI"
74,74,74,74,0,"2024-11-04","ALMI"
74,74,74,74,0,"2024-11-05","ALMI"
74,74,74,74,0,"2024-11-06","ALMI"
74,74,74,74,0,"2024-11-07","ALMI"
74,74,74,74,0,"2024-11-08","ALMI"
74,74,74,74,0,"2024-11-11","ALMI"
74,74,74,74,0,"2024-11-12","ALMI"
74,74,74,74,0,"2024-11-13","ALMI"
74,74,74,74,0,"2024-11-14","ALMI"
74,74,74,74,0,"2024-11-15","ALMI"
74,74,74,74,0,"2024-11-18","ALMI"
74,74,74,74,0,"2024-11-19","ALMI"
74,74,74,74,0,"2024-11-20","ALMI"
74,74,74,74,0,"2024-11-21","ALMI"
74,74,74,74,0,"2024-11-22","ALMI"
74,74,74,74,0,"2024-11-25","ALMI"
74,74,74,74,0,"2024-11-26","ALMI"
74,74,74,74,0,"2024-11-28","ALMI"
74,74,74,74,0,"2024-11-29","ALMI"
74,74,74,74,0,"2024-12-02","ALMI"
74,74,74,74,0,"2024-12-03","ALMI"
74,74,74,74,0,"2024-12-04","ALMI"
74,74,74,74,0,"2024-12-05","ALMI"
74,74,74,74,0,"2024-12-06","ALMI"
74,74,74,74,0,"2024-12-09","ALMI"
74,74,74,74,0,"2024-12-10","ALMI"
74,74,74,74,0,"2024-12-11","ALMI"
74,74,74,74,0,"2024-12-12","ALMI"
74,74,74,74,0,"2024-12-13","ALMI"
74,74,74,74,0,"2024-12-16","ALMI"
74,74,74,74,0,"2024-12-17","ALMI"
74,74,74,74,0,"2024-12-18","ALMI"
74,74,74,74,0,"2024-12-19","ALMI"
74,74,74,74,0,"2024-12-20","ALMI"
74,74,74,74,0,"2024-12-23","ALMI"
74,74,74,74,0,"2024-12-24","ALMI"
74,74,74,74,0,"2024-12-27","ALMI"
74,74,74,74,0,"2024-12-30","ALMI"
74,74,74,74,0,"2025-01-02","ALMI"
74,74,74,74,0,"2025-01-03","ALMI"
74,74,74,74,0,"2025-01-06","ALMI"
74,74,74,74,0,"2025-01-07","ALMI"
74,74,74,74,0,"2025-01-08","ALMI"
74,74,74,74,0,"2025-01-09","ALMI"
74,74,74,74,0,"2025-01-10","ALMI"
74,74,74,74,0,"2025-01-13","ALMI"
74,74,74,74,0,"2025-01-14","ALMI"
74,74,74,74,0,"2025-01-15","ALMI"
74,74,74,74,0,"2025-01-16","ALMI"
74,74,74,74,0,"2025-01-17","ALMI"
74,74,74,74,0,"2025-01-20","ALMI"
74,74,74,74,0,"2025-01-21","ALMI"
74,74,74,74,0,"2025-01-22","ALMI"
74,74,74,74,0,"2025-01-23","ALMI"
74,74,74,74,0,"2025-01-24","ALMI"
74,74,74,74,0,"2025-01-30","ALMI"
74,74,74,74,0,"2025-01-31","ALMI"
74,74,74,74,0,"2025-02-03","ALMI"
74,74,74,74,0,"2025-02-04","ALMI"
74,74,74,74,0,"2025-02-05","ALMI"
74,74,74,74,0,"2025-02-06","ALMI"
74,74,74,74,0,"2025-02-07","ALMI"
74,74,74,74,0,"2025-02-10","ALMI"
74,74,74,74,0,"2025-02-11","ALMI"
74,74,74,74,0,"2025-02-12","ALMI"
74,74,74,74,0,"2025-02-13","ALMI"
74,74,74,74,0,"2025-02-14","ALMI"
74,74,74,74,0,"2025-02-17","ALMI"
74,74,74,74,0,"2025-02-18","ALMI"
74,74,74,74,0,"2025-02-19","ALMI"
74,74,74,74,0,"2025-02-20","ALMI"
74,74,74,74,0,"2025-02-21","ALMI"
74,74,74,74,0,"2025-02-24","ALMI"
74,74,74,74,0,"2025-02-25","ALMI"
74,74,74,74,0,"2025-02-26","ALMI"
74,74,74,74,0,"2025-02-27","ALMI"
74,74,74,74,0,"2025-02-28","ALMI"
74,74,74,74,0,"2025-03-03","ALMI"
74,74,74,74,0,"2025-03-04","ALMI"
74,74,74,74,0,"2025-03-05","ALMI"
74,74,74,74,0,"2025-03-06","ALMI"
74,74,74,74,0,"2025-03-07","ALMI"
74,74,74,74,0,"2025-03-10","ALMI"
74,74,74,74,0,"2025-03-11","ALMI"
74,74,74,74,0,"2025-03-12","ALMI"
74,74,74,74,0,"2025-03-13","ALMI"
74,74,74,74,0,"2025-03-14","ALMI"
74,74,74,74,0,"2025-03-17","ALMI"
74,74,74,74,0,"2025-03-18","ALMI"
74,74,74,74,0,"2025-03-19","ALMI"
74,74,74,74,0,"2025-03-20","ALMI"
74,74,74,74,0,"2025-03-21","ALMI"
74,74,74,74,0,"2025-03-24","ALMI"
74,74,74,74,0,"2025-03-25","ALMI"
74,74,74,74,0,"2025-03-26","ALMI"
74,74,74,74,0,"2025-03-27","ALMI"
74,74,74,74,0,"2025-04-08","ALMI"
74,74,74,74,0,"2025-04-09","ALMI"
74,74,74,74,0,"2025-04-10","ALMI"
74,74,74,74,0,"2025-04-11","ALMI"
74,74,74,74,0,"2025-04-14","ALMI"
74,74,74,74,0,"2025-04-15","ALMI"
74,74,74,74,0,"2025-04-16","ALMI"
74,74,74,74,0,"2025-04-17","ALMI"
74,74,74,74,0,"2025-04-21","ALMI"
74,74,74,74,0,"2025-04-22","ALMI"
74,74,74,74,0,"2025-04-23","ALMI"
74,74,74,74,0,"2025-04-24","ALMI"
74,74,74,74,0,"2025-04-25","ALMI"
74,74,74,74,0,"2025-04-28","ALMI"
74,74,74,74,0,"2025-04-29","ALMI"
74,74,74,74,0,"2025-04-30","ALMI"
74,74,74,74,0,"2025-05-02","ALMI"
74,74,74,74,0,"2025-05-05","ALMI"
74,74,74,74,0,"2025-05-06","ALMI"
74,74,74,74,0,"2025-05-07","ALMI"
74,74,74,74,0,"2025-05-08","ALMI"
74,74,74,74,0,"2025-05-09","ALMI"
74,74,74,74,0,"2025-05-14","ALMI"
74,74,74,74,0,"2025-05-15","ALMI"
74,74,74,74,0,"2025-05-16","ALMI"
74,74,74,74,0,"2025-05-19","ALMI"
74,74,74,74,0,"2025-05-20","ALMI"
74,74,74,74,0,"2025-05-21","ALMI"
74,74,74,74,0,"2025-05-22","ALMI"
74,74,74,74,0,"2025-05-23","ALMI"
74,74,74,74,0,"2025-05-26","ALMI"
74,74,74,74,0,"2025-05-27","ALMI"
74,74,74,74,0,"2025-05-28","ALMI"
74,74,74,74,0,"2025-06-02","ALMI"
74,74,74,74,0,"2025-06-03","ALMI"
74,74,74,74,0,"2025-06-04","ALMI"
74,74,74,74,0,"2025-06-05","ALMI"
74,74,74,74,0,"2025-06-10","ALMI"
74,74,74,74,0,"2025-06-11","ALMI"
74,74,74,74,0,"2025-06-12","ALMI"
74,74,74,74,0,"2025-06-13","ALMI"
74,74,74,74,0,"2025-06-16","ALMI"
74,74,74,74,0,"2025-06-17","ALMI"
74,74,74,74,0,"2025-06-18","ALMI"
74,74,74,74,0,"2025-06-19","ALMI"
74,74,74,74,0,"2025-06-20","ALMI"
74,74,74,74,0,"2025-06-23","ALMI"
74,74,74,74,0,"2025-06-24","ALMI"
74,74,74,74,0,"2025-06-25","ALMI"
74,74,74,74,0,"2025-06-26","ALMI"
74,74,74,74,0,"2025-06-30","ALMI"
74,74,74,74,0,"2025-07-01","ALMI"
74,74,74,74,0,"2025-07-02","ALMI"
74,74,74,74,0,"2025-07-03","ALMI"
74,74,74,74,0,"2025-07-04","ALMI"
74,74,74,74,0,"2025-07-07","ALMI"
74,74,74,74,0,"2025-07-08","ALMI"
74,74,74,74,0,"2025-07-09","ALMI"
74,74,74,74,0,"2025-07-10","ALMI"
74,74,74,74,0,"2025-07-11","ALMI"
74,74,74,74,0,"2025-07-14","ALMI"
74,74,74,74,0,"2025-07-15","ALMI"
74,74,74,74,0,"2025-07-16","ALMI"
74,74,74,74,0,"2025-07-17","ALMI"
74,74,74,74,0,"2025-07-18","ALMI"
74,74,74,74,0,"2025-07-21","ALMI"
74,74,74,74,0,"2025-07-22","ALMI"
74,74,74,74,0,"2025-07-23","ALMI"
74,74,74,74,0,"2025-07-24","ALMI"
74,74,74,74,0,"2025-07-25","ALMI"
74,74,74,74,0,"2025-07-28","ALMI"
74,74,74,74,0,"2025-07-29","ALMI"
74,74,74,74,0,"2025-07-30","ALMI"
74,74,74,74,0,"2025-07-31","ALMI"
74,74,74,74,0,"2025-08-01","ALMI"
74,74,74,74,0,"2025-08-04","ALMI"
74,74,74,74,0,"2025-08-05","ALMI"
74,74,74,74,0,"2025-08-06","ALMI"
74,74,74,74,0,"2025-08-07","ALMI"
74,74,74,74,0,"2025-08-08","ALMI"
74,74,74,74,0,"2025-08-11","ALMI"
74,74,74,74,0,"2025-08-12","ALMI"
74,74,74,74,0,"2025-08-13","ALMI"
74,74,74,74,0,"2025-08-14","ALMI"
74,74,74,74,0,"2025-08-15","ALMI"
NA,NA,NA,NA,NA,"2025-08-18","ALMI"
74,74,74,74,0,"2025-08-19","ALMI"
74,74,74,74,0,"2025-08-20","ALMI"
74,74,74,74,0,"2025-08-21","ALMI"
74,74,74,74,0,"2025-08-22","ALMI"
74,74,74,74,0,"2025-08-25","ALMI"
74,74,74,74,0,"2025-08-26","ALMI"
74,74,74,74,0,"2025-08-27","ALMI"
74,74,74,74,0,"2025-08-28","ALMI"
74,74,74,74,0,"2025-08-29","ALMI"
74,74,74,74,0,"2025-09-01","ALMI"
74,74,74,74,0,"2025-09-02","ALMI"
74,74,74,74,0,"2025-09-03","ALMI"
74,74,74,74,0,"2025-09-04","ALMI"
74,74,74,74,0,"2025-09-08","ALMI"
74,74,74,74,0,"2025-09-09","ALMI"
74,74,74,74,0,"2025-09-10","ALMI"
74,74,74,74,0,"2025-09-11","ALMI"
74,74,74,74,0,"2025-09-12","ALMI"
74,74,74,74,0,"2025-09-15","ALMI"
74,74,74,74,0,"2025-09-16","ALMI"
74,74,74,74,0,"2025-09-17","ALMI"
74,74,74,74,0,"2025-09-18","ALMI"
74,74,74,74,0,"2025-09-19","ALMI"
74,74,74,74,0,"2025-09-22","ALMI"
74,74,74,74,0,"2025-09-23","ALMI"
74,74,74,74,0,"2025-09-24","ALMI"
74,74,74,74,0,"2025-09-25","ALMI"
74,74,74,74,0,"2025-09-26","ALMI"
74,74,74,74,0,"2025-09-29","ALMI"
74,74,74,74,0,"2025-09-30","ALMI"
74,74,74,74,0,"2025-10-01","ALMI"
74,74,74,74,0,"2025-10-02","ALMI"
74,74,74,74,0,"2025-10-03","ALMI"
74,74,74,74,0,"2025-10-06","ALMI"
74,74,74,74,0,"2025-10-07","ALMI"
74,74,74,74,0,"2025-10-08","ALMI"
74,74,74,74,0,"2025-10-09","ALMI"
74,74,74,74,0,"2025-10-10","ALMI"
74,74,74,74,0,"2025-10-13","ALMI"
74,74,74,74,0,"2025-10-14","ALMI"
74,74,74,74,0,"2025-10-15","ALMI"
74,74,74,74,0,"2025-10-16","ALMI"
74,74,74,74,0,"2025-10-17","ALMI"
74,74,74,74,0,"2025-10-20","ALMI"
74,74,74,74,0,"2025-10-21","ALMI"
74,74,74,74,0,"2025-10-22","ALMI"
74,74,74,74,0,"2025-10-23","ALMI"
74,74,74,74,0,"2025-10-24","ALMI"
74,74,74,74,0,"2025-10-27","ALMI"
74,74,74,74,0,"2025-10-28","ALMI"
74,74,74,74,0,"2025-10-29","ALMI"
74,74,74,74,0,"2025-10-30","ALMI"
74,74,74,74,0,"2025-10-31","ALMI"
74,74,74,74,0,"2025-11-03","ALMI"
74,74,74,74,0,"2025-11-04","ALMI"
74,74,74,74,0,"2025-11-05","ALMI"
74,74,74,74,0,"2025-11-06","ALMI"
74,74,74,74,0,"2025-11-07","ALMI"
74,74,74,74,0,"2025-11-10","ALMI"
74,74,74,74,0,"2025-11-11","ALMI"
74,74,74,74,0,"2025-11-12","ALMI"
74,74,74,74,0,"2025-11-13","ALMI"
74,74,74,74,0,"2025-11-14","ALMI"
74,74,74,74,0,"2025-11-17","ALMI"
74,74,74,74,0,"2025-11-18","ALMI"
74,74,74,74,0,"2025-11-19","ALMI"
74,74,74,74,0,"2025-11-20","ALMI"
74,74,74,74,0,"2025-11-21","ALMI"
74,74,74,74,0,"2025-11-24","ALMI"
74,74,74,74,0,"2025-11-25","ALMI"
74,74,74,74,0,"2025-11-26","ALMI"
74,74,74,74,0,"2025-11-27","ALMI"
74,74,74,74,0,"2025-11-28","ALMI"
74,74,74,74,0,"2025-12-01","ALMI"
74,74,74,74,0,"2025-12-02","ALMI"
74,74,74,74,0,"2025-12-03","ALMI"
74,74,74,74,0,"2025-12-04","ALMI"
74,74,74,74,0,"2025-12-05","ALMI"
74,74,74,74,0,"2025-12-08","ALMI"
74,74,74,74,0,"2025-12-09","ALMI"
74,74,74,74,0,"2025-12-10","ALMI"
74,74,74,74,0,"2025-12-11","ALMI"
74,74,74,74,0,"2025-12-12","ALMI"