"Open","High","Low","Close","Volume","Date","Emiten"
890,900,870,890,1596500,"2007-01-02","RALS"
920,920,890,920,4984500,"2007-01-03","RALS"
910,910,890,910,2264000,"2007-01-04","RALS"
900,910,900,900,579000,"2007-01-05","RALS"
900,900,890,900,1832000,"2007-01-08","RALS"
880,890,880,880,463500,"2007-01-09","RALS"
870,870,840,840,2499500,"2007-01-10","RALS"
840,860,840,840,1071500,"2007-01-11","RALS"
840,850,830,840,10729000,"2007-01-12","RALS"
880,880,860,880,823500,"2007-01-15","RALS"
870,880,870,870,1989500,"2007-01-16","RALS"
900,930,880,900,17382500,"2007-01-17","RALS"
910,910,900,910,1853000,"2007-01-18","RALS"
900,900,890,900,4540000,"2007-01-19","RALS"
930,930,900,930,6652000,"2007-01-22","RALS"
920,920,910,920,3260500,"2007-01-23","RALS"
890,920,890,890,1133500,"2007-01-24","RALS"
870,890,860,870,4450000,"2007-01-25","RALS"
870,870,860,870,1096500,"2007-01-26","RALS"
860,880,860,880,1013000,"2007-01-29","RALS"
850,880,850,850,1676500,"2007-01-30","RALS"
860,860,850,860,3506000,"2007-01-31","RALS"
850,860,850,850,666500,"2007-02-01","RALS"
880,880,880,880,2962500,"2007-02-02","RALS"
850,870,850,850,1459500,"2007-02-05","RALS"
850,850,840,850,5388500,"2007-02-06","RALS"
860,860,850,860,5421000,"2007-02-07","RALS"
850,850,850,850,1241000,"2007-02-08","RALS"
850,850,840,840,2807500,"2007-02-09","RALS"
820,850,810,820,4938000,"2007-02-12","RALS"
800,810,790,800,7422000,"2007-02-13","RALS"
830,840,810,830,2992000,"2007-02-14","RALS"
850,850,830,850,537000,"2007-02-15","RALS"
850,850,800,850,218500,"2007-02-16","RALS"
860,860,840,860,801000,"2007-02-19","RALS"
850,850,850,850,326000,"2007-02-20","RALS"
840,850,840,840,1188500,"2007-02-21","RALS"
840,840,840,840,1802500,"2007-02-22","RALS"
840,850,840,840,832500,"2007-02-23","RALS"
820,840,820,820,991500,"2007-02-26","RALS"
800,820,790,800,3969500,"2007-02-27","RALS"
770,780,760,770,13185500,"2007-02-28","RALS"
780,780,770,780,2952000,"2007-03-01","RALS"
800,800,770,800,5174500,"2007-03-02","RALS"
770,790,770,770,2978500,"2007-03-05","RALS"
790,800,790,790,387500,"2007-03-06","RALS"
810,830,800,810,3427000,"2007-03-07","RALS"
820,830,820,830,523000,"2007-03-08","RALS"
830,830,820,830,1742000,"2007-03-09","RALS"
820,820,810,820,340500,"2007-03-12","RALS"
810,830,810,810,887500,"2007-03-13","RALS"
800,810,790,800,4038000,"2007-03-14","RALS"
790,800,790,790,860500,"2007-03-15","RALS"
780,800,780,780,230000,"2007-03-16","RALS"
800,810,790,800,302500,"2007-03-20","RALS"
820,830,800,820,4866500,"2007-03-21","RALS"
800,820,800,800,19063500,"2007-03-22","RALS"
830,840,800,830,1026500,"2007-03-23","RALS"
830,830,830,830,3,"2007-03-26","RALS"
840,850,840,840,5865500,"2007-03-27","RALS"
800,820,790,800,470000,"2007-03-28","RALS"
810,820,780,810,5973500,"2007-03-29","RALS"
810,810,790,810,1410500,"2007-03-30","RALS"
830,840,820,830,6877500,"2007-04-02","RALS"
850,850,840,850,5342000,"2007-04-03","RALS"
870,890,850,870,13972000,"2007-04-04","RALS"
870,880,860,870,1907500,"2007-04-05","RALS"
840,880,840,840,661500,"2007-04-09","RALS"
870,870,870,870,2000,"2007-04-10","RALS"
840,860,840,840,503500,"2007-04-11","RALS"
840,840,840,840,36500,"2007-04-12","RALS"
870,870,860,870,1407000,"2007-04-13","RALS"
870,880,870,870,3070000,"2007-04-16","RALS"
880,880,870,880,440000,"2007-04-17","RALS"
880,910,880,880,4377000,"2007-04-18","RALS"
870,880,870,870,160500,"2007-04-19","RALS"
870,870,870,870,5e+05,"2007-04-20","RALS"
870,870,870,870,290000,"2007-04-23","RALS"
820,860,820,820,66000,"2007-04-24","RALS"
830,840,820,830,215500,"2007-04-25","RALS"
820,840,820,820,660500,"2007-04-26","RALS"
800,820,800,800,2693500,"2007-04-27","RALS"
800,810,800,800,2837000,"2007-04-30","RALS"
800,810,790,800,5923000,"2007-05-01","RALS"
790,810,780,790,9511500,"2007-05-02","RALS"
810,820,790,810,8054000,"2007-05-03","RALS"
810,810,800,810,3877500,"2007-05-04","RALS"
820,820,810,820,1259500,"2007-05-07","RALS"
800,820,800,800,7e+05,"2007-05-08","RALS"
800,800,800,800,480500,"2007-05-09","RALS"
800,800,790,800,2492000,"2007-05-10","RALS"
800,800,790,800,590000,"2007-05-11","RALS"
800,800,790,800,1959500,"2007-05-14","RALS"
780,800,780,780,3147000,"2007-05-15","RALS"
800,810,790,800,1523500,"2007-05-16","RALS"
790,810,790,790,3790000,"2007-05-21","RALS"
800,810,790,800,813000,"2007-05-22","RALS"
790,800,790,790,1689000,"2007-05-23","RALS"
780,790,780,780,1535000,"2007-05-24","RALS"
780,780,770,780,3313500,"2007-05-25","RALS"
780,790,780,780,472000,"2007-05-28","RALS"
790,810,780,790,10945500,"2007-05-29","RALS"
780,790,780,780,1195500,"2007-05-30","RALS"
780,790,770,770,2386500,"2007-05-31","RALS"
800,800,790,800,4021500,"2007-06-04","RALS"
830,830,800,830,5673500,"2007-06-05","RALS"
810,840,810,810,1186500,"2007-06-06","RALS"
790,800,790,790,2020000,"2007-06-07","RALS"
780,790,780,790,2105000,"2007-06-08","RALS"
790,800,790,790,811500,"2007-06-11","RALS"
810,830,800,810,3282000,"2007-06-12","RALS"
810,860,810,860,11320500,"2007-06-13","RALS"
860,920,850,920,14648500,"2007-06-14","RALS"
940,1010,940,1000,31674000,"2007-06-15","RALS"
1030,1030,990,1030,19276000,"2007-06-18","RALS"
1010,1030,1000,1010,6294000,"2007-06-19","RALS"
1000,1130,1000,1000,9792500,"2007-06-20","RALS"
1020,1070,1000,1020,4315000,"2007-06-21","RALS"
1000,1130,980,1100,20021000,"2007-06-22","RALS"
1110,1120,1100,1110,7063500,"2007-06-25","RALS"
1050,1100,1020,1050,39148000,"2007-06-26","RALS"
1020,1060,1020,1020,15813500,"2007-06-27","RALS"
1040,1040,980,980,9875000,"2007-06-28","RALS"
980,1010,990,1010,1891500,"2007-06-29","RALS"
1000,1010,990,1000,1337500,"2007-07-02","RALS"
1000,1000,990,1000,2873500,"2007-07-03","RALS"
1000,1010,1000,1000,392500,"2007-07-04","RALS"
1010,1020,1000,1010,4536000,"2007-07-05","RALS"
1000,1020,1000,1000,6345500,"2007-07-06","RALS"
1010,1020,1010,1010,3951000,"2007-07-09","RALS"
1040,1050,1020,1040,13995000,"2007-07-10","RALS"
1020,1020,1010,1020,1448000,"2007-07-11","RALS"
1010,1030,1010,1010,1846000,"2007-07-12","RALS"
1030,1040,1020,1030,10523000,"2007-07-13","RALS"
1030,1030,1030,1030,2949500,"2007-07-16","RALS"
1030,1040,1020,1030,2495500,"2007-07-17","RALS"
1030,1040,1030,1030,878500,"2007-07-18","RALS"
1030,1040,1030,1030,2064000,"2007-07-19","RALS"
1050,1070,1030,1050,10536500,"2007-07-20","RALS"
1050,1100,1050,1080,30766500,"2007-07-23","RALS"
1080,1090,1080,1080,3435500,"2007-07-24","RALS"
1060,1080,1060,1070,2932000,"2007-07-25","RALS"
1070,1070,1050,1050,2674500,"2007-07-26","RALS"
1020,1030,1000,1010,16553000,"2007-07-27","RALS"
1010,1010,980,990,5349000,"2007-07-30","RALS"
980,990,970,980,24195000,"2007-07-31","RALS"
970,970,910,920,8184500,"2007-08-01","RALS"
930,930,840,880,24409000,"2007-08-02","RALS"
900,960,900,950,14961000,"2007-08-03","RALS"
940,960,940,960,6368500,"2007-08-06","RALS"
980,990,970,980,16494500,"2007-08-07","RALS"
990,1000,990,990,3695000,"2007-08-08","RALS"
1000,1010,980,1000,5536000,"2007-08-09","RALS"
950,980,920,950,24767500,"2007-08-10","RALS"
950,950,950,950,0,"2007-08-13","RALS"
880,910,870,880,11891500,"2007-08-14","RALS"
860,890,820,860,16893000,"2007-08-15","RALS"
840,860,800,840,5890500,"2007-08-16","RALS"
880,890,870,870,1755500,"2007-08-20","RALS"
820,850,810,820,4843500,"2007-08-21","RALS"
820,830,820,820,5484500,"2007-08-22","RALS"
830,840,820,830,4921500,"2007-08-23","RALS"
830,900,830,860,7277500,"2007-08-24","RALS"
840,860,840,840,3790000,"2007-08-27","RALS"
840,840,830,840,5639500,"2007-08-28","RALS"
840,850,820,840,3078000,"2007-08-29","RALS"
840,850,830,840,1251000,"2007-08-30","RALS"
850,850,840,850,1087500,"2007-08-31","RALS"
870,880,850,870,2481500,"2007-09-03","RALS"
860,900,850,860,7059000,"2007-09-04","RALS"
830,860,820,830,6105000,"2007-09-05","RALS"
850,860,830,850,6814000,"2007-09-06","RALS"
870,870,850,870,2524000,"2007-09-07","RALS"
850,860,840,860,5742000,"2007-09-10","RALS"
860,930,850,930,8710000,"2007-09-11","RALS"
920,950,880,920,10347000,"2007-09-12","RALS"
920,920,890,920,1461000,"2007-09-13","RALS"
910,930,900,910,4268000,"2007-09-14","RALS"
890,900,890,890,893500,"2007-09-17","RALS"
860,890,850,860,15918500,"2007-09-18","RALS"
850,890,830,850,19371500,"2007-09-19","RALS"
830,860,830,830,34500000,"2007-09-20","RALS"
850,870,830,850,8639500,"2007-09-21","RALS"
860,860,830,850,12455500,"2007-09-24","RALS"
830,850,820,830,9937000,"2007-09-25","RALS"
830,860,830,850,35475500,"2007-09-26","RALS"
850,860,840,850,6460500,"2007-09-27","RALS"
850,860,840,850,10656500,"2007-09-28","RALS"
860,860,840,860,5270500,"2007-10-01","RALS"
880,890,860,880,41484000,"2007-10-02","RALS"
850,880,850,850,14524000,"2007-10-03","RALS"
820,840,820,820,23762000,"2007-10-04","RALS"
830,840,820,830,9964000,"2007-10-05","RALS"
860,860,830,860,14676500,"2007-10-08","RALS"
850,860,850,850,4120500,"2007-10-09","RALS"
860,890,850,860,34199500,"2007-10-10","RALS"
900,900,870,900,21010500,"2007-10-11","RALS"
890,890,860,870,7679000,"2007-10-17","RALS"
870,890,870,870,12142000,"2007-10-18","RALS"
860,860,850,860,3794000,"2007-10-19","RALS"
830,850,820,840,5833500,"2007-10-22","RALS"
850,860,850,860,4222500,"2007-10-23","RALS"
850,870,850,850,3496500,"2007-10-24","RALS"
860,860,850,860,2928000,"2007-10-25","RALS"
860,890,860,890,16567000,"2007-10-26","RALS"
860,880,850,860,16703500,"2007-10-29","RALS"
860,890,860,890,11656000,"2007-10-30","RALS"
880,890,870,880,5497500,"2007-10-31","RALS"
890,900,880,900,19496000,"2007-11-01","RALS"
870,880,860,870,3544000,"2007-11-02","RALS"
880,890,870,890,21347000,"2007-11-05","RALS"
890,890,850,870,37144000,"2007-11-06","RALS"
880,890,870,870,13263000,"2007-11-07","RALS"
860,870,840,870,9837000,"2007-11-08","RALS"
860,860,850,860,2444500,"2007-11-09","RALS"
840,840,840,840,639000,"2007-11-12","RALS"
840,850,830,840,11160500,"2007-11-13","RALS"
850,900,850,890,24762500,"2007-11-14","RALS"
890,890,880,890,3287000,"2007-11-15","RALS"
880,900,880,900,1413000,"2007-11-16","RALS"
900,900,900,900,5865000,"2007-11-19","RALS"
900,890,870,890,4658500,"2007-11-20","RALS"
880,880,860,870,10015500,"2007-11-21","RALS"
870,880,860,870,4117000,"2007-11-22","RALS"
870,880,870,870,1055500,"2007-11-23","RALS"
870,870,870,870,189000,"2007-11-26","RALS"
880,880,870,880,192500,"2007-11-27","RALS"
880,880,870,880,1786000,"2007-11-28","RALS"
880,900,880,890,7640000,"2007-11-29","RALS"
880,880,830,860,4531500,"2007-11-30","RALS"
850,850,830,840,11731000,"2007-12-03","RALS"
830,840,830,840,5709500,"2007-12-04","RALS"
840,840,830,840,1386000,"2007-12-05","RALS"
860,860,840,860,5644500,"2007-12-06","RALS"
860,880,860,860,8197000,"2007-12-07","RALS"
860,870,850,860,1017000,"2007-12-10","RALS"
860,860,850,860,4166000,"2007-12-11","RALS"
840,870,840,860,1832500,"2007-12-12","RALS"
840,860,840,840,295000,"2007-12-13","RALS"
840,860,840,850,5477500,"2007-12-14","RALS"
840,850,840,840,1365500,"2007-12-17","RALS"
840,840,820,840,1945000,"2007-12-18","RALS"
850,860,850,860,653500,"2007-12-19","RALS"
860,860,850,860,2099500,"2007-12-26","RALS"
860,870,860,860,3732500,"2007-12-27","RALS"
860,880,840,850,2111500,"2007-12-28","RALS"
850,850,850,850,0,"2007-12-31","RALS"
840,870,830,840,3826500,"2008-01-02","RALS"
830,840,830,830,3301000,"2008-01-03","RALS"
860,860,830,860,3538000,"2008-01-04","RALS"
830,850,830,830,1602500,"2008-01-07","RALS"
840,840,830,840,3757500,"2008-01-08","RALS"
840,850,830,850,425000,"2008-01-09","RALS"
840,840,820,820,9088500,"2008-01-14","RALS"
830,840,820,830,3853000,"2008-01-15","RALS"
780,820,770,780,12983500,"2008-01-16","RALS"
800,800,750,760,14067500,"2008-01-17","RALS"
730,760,720,730,3840000,"2008-01-18","RALS"
730,740,720,720,3852000,"2008-01-21","RALS"
700,720,670,710,3600000,"2008-01-22","RALS"
720,760,720,760,6675500,"2008-01-23","RALS"
760,770,750,750,6096000,"2008-01-24","RALS"
750,760,750,760,10213500,"2008-01-25","RALS"
750,750,730,730,5965000,"2008-01-28","RALS"
760,760,740,760,11254000,"2008-01-29","RALS"
760,760,740,760,4197500,"2008-01-30","RALS"
760,760,750,760,5045500,"2008-01-31","RALS"
780,790,760,770,5842500,"2008-02-01","RALS"
760,770,760,760,7079500,"2008-02-04","RALS"
750,760,730,740,6080500,"2008-02-05","RALS"
740,730,720,730,1633000,"2008-02-06","RALS"
720,730,720,720,2125500,"2008-02-11","RALS"
720,740,710,730,11940000,"2008-02-12","RALS"
740,760,730,740,17155500,"2008-02-13","RALS"
750,800,750,780,8088000,"2008-02-14","RALS"
770,790,770,790,154000,"2008-02-15","RALS"
790,800,790,790,1787000,"2008-02-18","RALS"
840,860,800,840,8289500,"2008-02-19","RALS"
840,850,820,840,9198000,"2008-02-20","RALS"
820,840,820,820,192000,"2008-02-21","RALS"
810,820,810,810,660500,"2008-02-22","RALS"
830,830,800,810,2993500,"2008-02-25","RALS"
810,820,810,810,883000,"2008-02-26","RALS"
820,830,810,820,6539000,"2008-02-27","RALS"
820,830,820,820,3784500,"2008-02-28","RALS"
810,820,800,810,4983000,"2008-02-29","RALS"
800,810,790,800,9665000,"2008-03-03","RALS"
800,810,790,800,3818000,"2008-03-04","RALS"
810,810,800,800,836000,"2008-03-05","RALS"
800,810,800,800,245000,"2008-03-06","RALS"
800,800,710,710,6969500,"2008-03-10","RALS"
710,740,710,730,5637000,"2008-03-11","RALS"
760,810,760,800,5302500,"2008-03-12","RALS"
800,860,780,800,10981500,"2008-03-13","RALS"
810,830,810,810,5033000,"2008-03-14","RALS"
780,820,770,820,10302500,"2008-03-17","RALS"
820,820,810,810,1734500,"2008-03-18","RALS"
840,840,800,800,4929000,"2008-03-19","RALS"
820,820,820,820,3542500,"2008-03-24","RALS"
820,820,800,820,906500,"2008-03-25","RALS"
830,830,820,830,188500,"2008-03-26","RALS"
820,820,820,820,462500,"2008-03-27","RALS"
820,820,810,820,1091500,"2008-03-28","RALS"
810,810,810,810,236500,"2008-03-31","RALS"
810,820,780,820,711500,"2008-04-01","RALS"
830,830,730,760,1679500,"2008-04-02","RALS"
760,760,720,730,2934500,"2008-04-03","RALS"
740,770,730,740,2290000,"2008-04-04","RALS"
740,740,730,730,3980000,"2008-04-07","RALS"
720,720,710,720,2878500,"2008-04-08","RALS"
720,720,700,720,11021000,"2008-04-09","RALS"
740,740,710,740,780000,"2008-04-10","RALS"
740,750,740,750,509000,"2008-04-11","RALS"
740,740,730,740,317500,"2008-04-14","RALS"
750,750,730,740,637500,"2008-04-15","RALS"
750,750,740,750,2441000,"2008-04-16","RALS"
760,790,760,780,2197500,"2008-04-17","RALS"
760,760,760,760,1427500,"2008-04-18","RALS"
760,770,760,770,946000,"2008-04-21","RALS"
790,800,770,790,1595500,"2008-04-22","RALS"
770,780,770,770,442000,"2008-04-23","RALS"
770,780,770,780,343000,"2008-04-24","RALS"
770,770,770,770,1856500,"2008-04-25","RALS"
770,810,770,800,2969500,"2008-04-28","RALS"
780,780,780,780,42000,"2008-04-29","RALS"
790,800,780,800,2768500,"2008-04-30","RALS"
790,790,790,790,352500,"2008-05-05","RALS"
780,790,780,790,1488500,"2008-05-06","RALS"
780,800,780,800,842500,"2008-05-07","RALS"
800,800,800,800,1076500,"2008-05-08","RALS"
800,810,800,810,14000,"2008-05-09","RALS"
800,800,800,800,500,"2008-05-12","RALS"
810,810,810,810,80000,"2008-05-13","RALS"
800,800,770,770,138000,"2008-05-14","RALS"
790,810,770,810,131500,"2008-05-15","RALS"
800,800,790,790,307000,"2008-05-16","RALS"
800,830,800,810,1374000,"2008-05-21","RALS"
790,790,780,780,39000,"2008-05-22","RALS"
780,810,780,810,122000,"2008-05-23","RALS"
790,790,770,770,147500,"2008-05-26","RALS"
800,810,800,810,3692500,"2008-05-27","RALS"
810,810,770,770,332500,"2008-05-28","RALS"
810,810,770,770,24500,"2008-05-29","RALS"
780,790,730,730,3680000,"2008-05-30","RALS"
730,740,730,730,1149500,"2008-06-02","RALS"
750,760,730,750,172500,"2008-06-03","RALS"
750,760,750,750,829000,"2008-06-04","RALS"
750,750,750,750,54500,"2008-06-05","RALS"
760,760,750,760,103500,"2008-06-06","RALS"
760,760,740,760,74000,"2008-06-09","RALS"
760,760,720,720,1852500,"2008-06-10","RALS"
710,730,710,710,963000,"2008-06-11","RALS"
720,720,720,720,637500,"2008-06-12","RALS"
720,730,720,720,142000,"2008-06-13","RALS"
740,740,730,740,301500,"2008-06-16","RALS"
750,750,740,750,214500,"2008-06-17","RALS"
740,750,740,740,783500,"2008-06-18","RALS"
750,750,740,750,77000,"2008-06-19","RALS"
740,750,730,740,294500,"2008-06-20","RALS"
710,730,710,710,1412000,"2008-06-23","RALS"
720,720,710,720,119500,"2008-06-24","RALS"
720,720,720,720,47500,"2008-06-25","RALS"
730,740,730,730,192000,"2008-06-26","RALS"
730,730,680,690,217500,"2008-06-27","RALS"
690,700,690,690,506000,"2008-06-30","RALS"
720,720,700,720,131500,"2008-07-01","RALS"
730,730,730,730,85000,"2008-07-02","RALS"
730,740,710,730,1161500,"2008-07-03","RALS"
720,720,720,720,97500,"2008-07-04","RALS"
750,750,740,750,153500,"2008-07-07","RALS"
750,750,740,750,1326500,"2008-07-08","RALS"
730,750,730,730,405500,"2008-07-09","RALS"
730,730,720,730,111000,"2008-07-10","RALS"
730,740,730,730,139000,"2008-07-11","RALS"
720,720,720,720,908500,"2008-07-14","RALS"
710,720,710,710,110000,"2008-07-15","RALS"
710,710,710,710,0,"2008-07-16","RALS"
720,720,680,680,428000,"2008-07-17","RALS"
700,710,690,700,69000,"2008-07-18","RALS"
700,720,700,700,38000,"2008-07-21","RALS"
700,700,700,700,14500,"2008-07-22","RALS"
720,720,700,720,62500,"2008-07-23","RALS"
720,720,710,720,1811000,"2008-07-24","RALS"
730,730,710,730,5000,"2008-07-25","RALS"
720,730,720,720,1272500,"2008-07-28","RALS"
730,730,730,730,20000,"2008-07-29","RALS"
750,750,730,750,341000,"2008-07-31","RALS"
750,750,730,750,54000,"2008-08-01","RALS"
750,750,730,750,570000,"2008-08-04","RALS"
750,750,730,750,247500,"2008-08-05","RALS"
750,750,750,750,676500,"2008-08-06","RALS"
750,750,750,750,3,"2008-08-07","RALS"
730,750,730,730,515000,"2008-08-08","RALS"
760,760,730,760,2800500,"2008-08-11","RALS"
760,760,760,760,2254500,"2008-08-12","RALS"
760,760,760,760,2110000,"2008-08-13","RALS"
780,780,760,780,951000,"2008-08-14","RALS"
800,800,780,800,3500,"2008-08-15","RALS"
760,760,760,760,1500,"2008-08-19","RALS"
780,780,780,780,2746500,"2008-08-20","RALS"
780,780,780,780,132000,"2008-08-21","RALS"
780,780,780,780,3,"2008-08-22","RALS"
780,780,780,780,3,"2008-08-25","RALS"
780,780,780,780,312500,"2008-08-26","RALS"
780,780,780,780,2,"2008-08-27","RALS"
780,780,780,780,25000,"2008-08-28","RALS"
780,780,770,780,5626500,"2008-08-29","RALS"
790,790,780,790,402000,"2008-09-01","RALS"
780,820,780,820,1659000,"2008-09-02","RALS"
830,830,810,830,632000,"2008-09-03","RALS"
840,850,820,840,1227500,"2008-09-04","RALS"
820,820,790,820,157000,"2008-09-05","RALS"
790,800,780,790,1849500,"2008-09-08","RALS"
790,800,780,790,789000,"2008-09-09","RALS"
790,800,780,790,1179500,"2008-09-10","RALS"
790,790,790,790,1841500,"2008-09-11","RALS"
780,790,770,780,1804000,"2008-09-12","RALS"
740,780,740,780,27500,"2008-09-15","RALS"
760,770,750,760,1141000,"2008-09-16","RALS"
780,780,780,780,465500,"2008-09-17","RALS"
780,780,780,780,25000,"2008-09-18","RALS"
810,810,800,810,2361500,"2008-09-19","RALS"
800,820,800,800,61000,"2008-09-22","RALS"
800,800,800,800,82000,"2008-09-23","RALS"
760,810,760,810,764500,"2008-09-24","RALS"
830,830,810,830,268000,"2008-09-25","RALS"
830,830,820,830,173500,"2008-09-26","RALS"
840,840,810,840,2643500,"2008-10-06","RALS"
810,840,810,810,3215000,"2008-10-07","RALS"
720,730,720,720,50000,"2008-10-08","RALS"
720,720,720,720,0,"2008-10-09","RALS"
720,720,720,720,0,"2008-10-10","RALS"
720,720,720,720,0,"2008-10-13","RALS"
780,780,760,780,115000,"2008-10-14","RALS"
730,820,730,820,318500,"2008-10-15","RALS"
780,790,780,780,519500,"2008-10-16","RALS"
780,780,780,780,2,"2008-10-17","RALS"
780,780,780,780,2,"2008-10-20","RALS"
750,750,720,750,336000,"2008-10-21","RALS"
710,710,710,710,20000,"2008-10-22","RALS"
660,670,640,660,65000,"2008-10-23","RALS"
630,640,600,600,92500,"2008-10-24","RALS"
560,560,560,560,3000,"2008-10-27","RALS"
510,510,510,510,125000,"2008-10-28","RALS"
500,520,500,500,671000,"2008-10-29","RALS"
500,510,490,500,1575500,"2008-10-30","RALS"
500,530,490,500,5281000,"2008-10-31","RALS"
490,510,490,490,3305500,"2008-11-03","RALS"
480,490,445,480,1281500,"2008-11-04","RALS"
505,510,490,505,6143500,"2008-11-05","RALS"
460,490,460,460,24351000,"2008-11-06","RALS"
420,455,420,455,8832500,"2008-11-07","RALS"
460,485,450,460,1250500,"2008-11-10","RALS"
455,460,450,455,254500,"2008-11-11","RALS"
455,455,450,455,185500,"2008-11-12","RALS"
450,450,450,450,553500,"2008-11-13","RALS"
455,475,455,455,169000,"2008-11-14","RALS"
455,455,445,455,377500,"2008-11-17","RALS"
455,460,450,455,409000,"2008-11-18","RALS"
460,460,445,460,527000,"2008-11-19","RALS"
460,460,450,460,564000,"2008-11-20","RALS"
455,455,430,455,2576500,"2008-11-21","RALS"
450,455,450,450,185000,"2008-11-24","RALS"
470,470,455,470,282500,"2008-11-25","RALS"
470,475,470,470,119500,"2008-11-26","RALS"
475,485,470,475,190000,"2008-11-27","RALS"
475,475,470,470,184500,"2008-11-28","RALS"
470,475,470,470,1182500,"2008-12-01","RALS"
470,470,470,470,2230500,"2008-12-02","RALS"
470,470,470,470,61500,"2008-12-03","RALS"
470,470,470,470,25000,"2008-12-04","RALS"
470,470,470,470,3,"2008-12-05","RALS"
485,490,475,485,891000,"2008-12-09","RALS"
490,490,490,490,250000,"2008-12-10","RALS"
490,490,490,490,701000,"2008-12-11","RALS"
490,490,490,490,795500,"2008-12-12","RALS"
490,490,490,490,850000,"2008-12-15","RALS"
490,490,480,490,412500,"2008-12-16","RALS"
490,490,485,490,809500,"2008-12-17","RALS"
490,490,490,490,2500,"2008-12-18","RALS"
475,500,475,500,4000,"2008-12-19","RALS"
500,500,500,500,2,"2008-12-22","RALS"
490,490,490,490,2005000,"2008-12-23","RALS"
510,510,490,510,7500,"2008-12-24","RALS"
500,500,500,500,10000,"2008-12-30","RALS"
500,500,500,500,0,"2008-12-31","RALS"
490,500,490,490,3079500,"2009-01-05","RALS"
490,490,460,460,185500,"2009-01-06","RALS"
465,470,455,465,6664000,"2009-01-07","RALS"
465,465,465,465,1086500,"2009-01-08","RALS"
470,475,465,470,987500,"2009-01-09","RALS"
475,475,475,475,1500,"2009-01-12","RALS"
475,480,475,475,553000,"2009-01-13","RALS"
475,475,475,475,731500,"2009-01-14","RALS"
470,480,460,470,7389500,"2009-01-15","RALS"
470,470,470,470,30000,"2009-01-16","RALS"
470,470,470,470,7500,"2009-01-19","RALS"
465,470,465,465,64500,"2009-01-20","RALS"
460,460,460,460,362500,"2009-01-21","RALS"
450,460,450,450,637500,"2009-01-22","RALS"
460,460,460,460,14500,"2009-01-23","RALS"
460,460,460,460,0,"2009-01-27","RALS"
460,460,460,460,1527500,"2009-01-28","RALS"
460,460,460,460,267500,"2009-01-29","RALS"
460,460,460,460,12500,"2009-01-30","RALS"
460,460,460,460,500,"2009-02-02","RALS"
460,460,460,460,1837000,"2009-02-03","RALS"
460,470,460,460,3745000,"2009-02-04","RALS"
450,460,450,450,2640500,"2009-02-05","RALS"
455,455,455,455,2500,"2009-02-06","RALS"
455,455,455,455,3,"2009-02-09","RALS"
455,455,455,455,1,"2009-02-10","RALS"
455,455,455,455,2,"2009-02-11","RALS"
480,495,480,480,57500,"2009-02-12","RALS"
460,500,460,460,4262000,"2009-02-13","RALS"
480,485,480,480,5e+05,"2009-02-16","RALS"
500,500,490,500,1001000,"2009-02-17","RALS"
480,480,480,480,25000,"2009-02-18","RALS"
480,480,480,480,1000,"2009-02-19","RALS"
480,480,480,480,2,"2009-02-20","RALS"
480,480,480,480,2,"2009-02-23","RALS"
480,480,480,480,2,"2009-02-24","RALS"
470,470,470,470,2462500,"2009-02-25","RALS"
470,470,470,470,3500000,"2009-02-26","RALS"
470,470,470,470,3001000,"2009-02-27","RALS"
470,470,470,470,1007500,"2009-03-02","RALS"
470,470,470,470,2,"2009-03-03","RALS"
470,470,470,470,2,"2009-03-04","RALS"
470,470,470,470,3,"2009-03-05","RALS"
470,470,470,470,934000,"2009-03-06","RALS"
470,470,470,470,2,"2009-03-10","RALS"
470,470,470,470,2,"2009-03-11","RALS"
470,470,470,470,2,"2009-03-12","RALS"
470,470,470,470,2753000,"2009-03-13","RALS"
440,450,440,440,102500,"2009-03-16","RALS"
415,440,415,415,370000,"2009-03-17","RALS"
400,415,395,400,977000,"2009-03-18","RALS"
400,410,390,400,3683500,"2009-03-19","RALS"
380,400,380,380,4374500,"2009-03-20","RALS"
400,405,385,400,1764000,"2009-03-23","RALS"
420,430,400,420,2817500,"2009-03-24","RALS"
420,420,420,420,56000,"2009-03-25","RALS"
440,440,420,440,371000,"2009-03-27","RALS"
445,445,425,445,4004000,"2009-03-30","RALS"
435,445,435,435,1816500,"2009-03-31","RALS"
435,440,430,435,3339500,"2009-04-01","RALS"
425,440,425,425,9717500,"2009-04-02","RALS"
430,440,430,430,8002000,"2009-04-03","RALS"
445,445,435,445,11624500,"2009-04-06","RALS"
450,455,440,450,1175000,"2009-04-07","RALS"
450,450,445,450,1197500,"2009-04-08","RALS"
450,450,450,450,0,"2009-04-09","RALS"
455,490,450,485,1934500,"2009-04-13","RALS"
500,500,485,500,1639000,"2009-04-14","RALS"
500,520,495,500,477000,"2009-04-15","RALS"
500,500,495,500,1636500,"2009-04-16","RALS"
495,500,495,500,272500,"2009-04-17","RALS"
500,500,495,500,814500,"2009-04-20","RALS"
485,500,485,485,1510000,"2009-04-22","RALS"
485,485,485,485,2,"2009-04-23","RALS"
475,480,470,475,23500,"2009-04-24","RALS"
460,460,455,460,217500,"2009-04-27","RALS"
490,490,455,455,210000,"2009-04-28","RALS"
485,485,470,485,6000,"2009-04-29","RALS"
475,480,460,475,885000,"2009-04-30","RALS"
470,485,470,470,44000,"2009-05-01","RALS"
485,485,470,485,5595000,"2009-05-04","RALS"
475,490,470,475,660500,"2009-05-05","RALS"
480,480,470,480,557000,"2009-05-06","RALS"
485,485,475,485,2929500,"2009-05-07","RALS"
475,510,475,500,4906500,"2009-05-08","RALS"
495,500,485,495,1900000,"2009-05-11","RALS"
490,490,485,490,901500,"2009-05-12","RALS"
490,490,485,490,685000,"2009-05-13","RALS"
490,490,480,490,6139000,"2009-05-14","RALS"
510,520,495,510,1744500,"2009-05-15","RALS"
510,540,510,540,443000,"2009-05-18","RALS"
550,580,550,550,4129000,"2009-05-19","RALS"
560,580,550,560,510000,"2009-05-20","RALS"
560,560,560,560,0,"2009-05-21","RALS"
570,570,560,570,193500,"2009-05-22","RALS"
580,590,570,580,5179000,"2009-05-25","RALS"
570,580,570,570,2873500,"2009-05-26","RALS"
570,570,570,570,1245000,"2009-05-27","RALS"
570,570,570,570,2,"2009-05-28","RALS"
560,560,530,530,2446500,"2009-05-29","RALS"
530,550,530,530,3294000,"2009-06-01","RALS"
540,550,530,540,3731500,"2009-06-02","RALS"
550,550,540,550,2458000,"2009-06-03","RALS"
540,540,540,540,1263000,"2009-06-04","RALS"
550,550,540,550,4617500,"2009-06-05","RALS"
550,550,540,550,12849000,"2009-06-08","RALS"
550,560,550,550,3101000,"2009-06-09","RALS"
570,570,560,570,1555000,"2009-06-10","RALS"
560,570,550,560,1564000,"2009-06-11","RALS"
570,570,560,570,2396000,"2009-06-12","RALS"
560,580,550,560,2670000,"2009-06-15","RALS"
560,600,560,590,14221000,"2009-06-16","RALS"
590,640,590,590,13789000,"2009-06-17","RALS"
580,590,570,580,6943500,"2009-06-18","RALS"
590,590,550,560,2102000,"2009-06-19","RALS"
540,550,530,540,1208000,"2009-06-22","RALS"
510,520,500,510,3039500,"2009-06-23","RALS"
530,530,510,530,1098000,"2009-06-24","RALS"
520,530,520,520,12709500,"2009-06-25","RALS"
520,520,510,520,6384500,"2009-06-26","RALS"
520,520,510,520,1476000,"2009-06-29","RALS"
510,520,510,510,809500,"2009-06-30","RALS"
510,550,510,540,3491500,"2009-07-01","RALS"
550,590,550,560,7683000,"2009-07-02","RALS"
550,560,540,550,2735500,"2009-07-03","RALS"
530,550,530,530,1922000,"2009-07-06","RALS"
540,540,520,540,3743000,"2009-07-07","RALS"
540,540,540,540,0,"2009-07-08","RALS"
530,540,530,530,2639500,"2009-07-09","RALS"
540,540,520,530,2043500,"2009-07-10","RALS"
550,550,530,550,4372000,"2009-07-13","RALS"
560,560,530,560,3727500,"2009-07-14","RALS"
550,550,550,550,3338000,"2009-07-15","RALS"
540,560,540,540,5812000,"2009-07-16","RALS"
540,540,530,540,653500,"2009-07-17","RALS"
540,540,540,540,0,"2009-07-20","RALS"
560,560,540,560,3030000,"2009-07-21","RALS"
570,570,560,570,5477000,"2009-07-22","RALS"
580,580,570,580,5996000,"2009-07-23","RALS"
580,590,570,580,2374500,"2009-07-24","RALS"
580,580,570,580,1916500,"2009-07-27","RALS"
570,570,560,570,4168500,"2009-07-28","RALS"
570,580,560,570,3089500,"2009-07-29","RALS"
560,580,560,560,6159500,"2009-07-30","RALS"
550,570,540,550,2916500,"2009-07-31","RALS"
540,560,540,540,3896500,"2009-08-03","RALS"
560,570,560,560,8086500,"2009-08-04","RALS"
550,570,550,550,1100000,"2009-08-05","RALS"
550,600,550,600,14599500,"2009-08-06","RALS"
630,630,590,630,13030000,"2009-08-07","RALS"
640,640,600,600,1729500,"2009-08-10","RALS"
600,610,590,600,4655500,"2009-08-11","RALS"
600,610,590,610,9048000,"2009-08-12","RALS"
630,630,610,630,4908500,"2009-08-13","RALS"
610,630,600,610,1131000,"2009-08-14","RALS"
600,610,590,600,4034000,"2009-08-18","RALS"
600,610,600,600,3330000,"2009-08-19","RALS"
600,660,600,660,4875500,"2009-08-20","RALS"
660,660,620,620,4330000,"2009-08-21","RALS"
630,660,630,630,11005500,"2009-08-24","RALS"
630,720,630,710,9154000,"2009-08-25","RALS"
680,710,670,680,11098500,"2009-08-26","RALS"
700,710,690,700,23920000,"2009-08-27","RALS"
690,730,670,690,11721000,"2009-08-28","RALS"
680,680,630,640,3257000,"2009-08-31","RALS"
650,680,630,650,3779000,"2009-09-01","RALS"
640,660,630,640,1164000,"2009-09-02","RALS"
650,660,650,650,1093500,"2009-09-03","RALS"
650,650,650,650,712500,"2009-09-04","RALS"
650,650,650,650,691000,"2009-09-07","RALS"
660,670,650,660,379500,"2009-09-08","RALS"
640,660,640,640,2931500,"2009-09-09","RALS"
670,690,650,670,9803500,"2009-09-10","RALS"
660,690,660,660,2226500,"2009-09-11","RALS"
640,660,640,640,1231500,"2009-09-14","RALS"
660,670,640,660,2765500,"2009-09-15","RALS"
670,680,650,670,4251500,"2009-09-16","RALS"
660,670,650,660,2975000,"2009-09-17","RALS"
660,670,660,660,1913000,"2009-09-24","RALS"
640,660,640,640,2552500,"2009-09-25","RALS"
650,660,640,650,963000,"2009-09-28","RALS"
650,650,650,650,149000,"2009-09-29","RALS"
650,660,640,650,560000,"2009-09-30","RALS"
660,660,640,660,638000,"2009-10-01","RALS"
660,670,650,660,2010500,"2009-10-02","RALS"
650,660,640,650,629000,"2009-10-05","RALS"
640,650,640,640,199000,"2009-10-06","RALS"
640,640,630,640,376500,"2009-10-07","RALS"
620,630,620,620,236500,"2009-10-08","RALS"
620,620,610,620,93500,"2009-10-09","RALS"
600,620,590,600,1890000,"2009-10-12","RALS"
610,620,590,610,6222000,"2009-10-13","RALS"
610,610,600,610,5170000,"2009-10-14","RALS"
590,600,590,590,857000,"2009-10-15","RALS"
590,610,590,590,3702000,"2009-10-16","RALS"
590,590,580,590,381500,"2009-10-19","RALS"
610,610,590,610,1168000,"2009-10-20","RALS"
630,630,580,630,1152500,"2009-10-21","RALS"
600,630,600,600,318000,"2009-10-22","RALS"
600,600,600,600,4000,"2009-10-23","RALS"
600,600,590,600,153500,"2009-10-26","RALS"
570,590,550,570,1543500,"2009-10-27","RALS"
550,570,540,550,154000,"2009-10-28","RALS"
540,560,520,540,1372000,"2009-10-29","RALS"
560,560,540,560,1266500,"2009-10-30","RALS"
550,550,540,550,45500,"2009-11-02","RALS"
560,570,540,560,96500,"2009-11-03","RALS"
570,570,560,570,121000,"2009-11-04","RALS"
580,580,570,580,420000,"2009-11-05","RALS"
600,610,590,600,2834000,"2009-11-06","RALS"
630,630,610,630,2924000,"2009-11-09","RALS"
610,640,610,610,2242000,"2009-11-10","RALS"
610,620,610,610,1221500,"2009-11-11","RALS"
620,620,610,620,1035000,"2009-11-12","RALS"
610,620,600,610,2553500,"2009-11-13","RALS"
610,620,600,610,1099500,"2009-11-16","RALS"
590,610,590,590,6497500,"2009-11-17","RALS"
600,600,580,600,3745500,"2009-11-18","RALS"
600,600,590,600,613000,"2009-11-19","RALS"
590,590,590,590,1642000,"2009-11-20","RALS"
590,600,590,590,2677000,"2009-11-23","RALS"
580,590,580,580,3999500,"2009-11-24","RALS"
580,590,570,580,9803500,"2009-11-25","RALS"
570,580,560,570,3737000,"2009-11-26","RALS"
570,570,560,570,3685000,"2009-11-30","RALS"
580,590,580,580,1348000,"2009-12-01","RALS"
590,590,580,580,470000,"2009-12-02","RALS"
580,590,580,590,178000,"2009-12-03","RALS"
590,590,590,590,75000,"2009-12-04","RALS"
590,590,580,590,3745500,"2009-12-07","RALS"
590,590,560,560,3530000,"2009-12-08","RALS"
580,610,560,580,11185000,"2009-12-09","RALS"
570,590,570,570,7475500,"2009-12-10","RALS"
580,580,570,580,4245000,"2009-12-11","RALS"
570,580,570,570,2289000,"2009-12-14","RALS"
590,590,580,590,5189500,"2009-12-15","RALS"
580,600,580,580,5800000,"2009-12-16","RALS"
590,620,590,620,4109000,"2009-12-17","RALS"
600,630,600,600,1870500,"2009-12-21","RALS"
610,610,600,610,84000,"2009-12-22","RALS"
650,660,620,650,3131500,"2009-12-23","RALS"
650,650,640,640,225500,"2009-12-28","RALS"
640,650,630,640,338500,"2009-12-29","RALS"
620,630,620,620,736000,"2009-12-30","RALS"
620,660,620,660,1042500,"2010-01-04","RALS"
660,730,660,710,25137000,"2010-01-05","RALS"
690,710,680,690,1159000,"2010-01-06","RALS"
670,690,670,670,322000,"2010-01-07","RALS"
660,680,650,660,1758000,"2010-01-08","RALS"
640,680,640,640,5337000,"2010-01-11","RALS"
640,660,640,640,1436000,"2010-01-12","RALS"
650,660,650,650,779000,"2010-01-13","RALS"
690,710,660,690,49161500,"2010-01-14","RALS"
720,730,710,720,7347500,"2010-01-15","RALS"
750,820,720,820,15362000,"2010-01-18","RALS"
830,840,830,830,5674500,"2010-01-19","RALS"
830,830,830,830,3133500,"2010-01-20","RALS"
810,820,800,810,2750000,"2010-01-21","RALS"
810,810,800,810,129000,"2010-01-22","RALS"
820,830,800,820,480000,"2010-01-25","RALS"
820,890,800,870,3357000,"2010-01-26","RALS"
870,870,810,810,305000,"2010-01-27","RALS"
820,870,820,870,3678000,"2010-01-28","RALS"
870,880,850,870,4119500,"2010-01-29","RALS"
840,860,840,840,2566500,"2010-02-01","RALS"
870,870,840,870,1981500,"2010-02-02","RALS"
920,920,880,920,4206000,"2010-02-03","RALS"
900,930,900,900,1206500,"2010-02-04","RALS"
900,900,860,900,568000,"2010-02-05","RALS"
870,870,830,870,12787000,"2010-02-08","RALS"
830,870,830,830,6074000,"2010-02-09","RALS"
850,860,840,850,13281500,"2010-02-10","RALS"
840,860,830,840,566000,"2010-02-11","RALS"
850,850,840,850,622500,"2010-02-12","RALS"
860,860,850,860,7000,"2010-02-15","RALS"
860,860,860,860,7000,"2010-02-16","RALS"
860,870,860,860,4003500,"2010-02-17","RALS"
870,880,860,870,3826000,"2010-02-18","RALS"
860,870,860,860,1594500,"2010-02-19","RALS"
860,870,860,860,2712000,"2010-02-22","RALS"
860,870,850,860,1537500,"2010-02-23","RALS"
850,870,850,850,2429500,"2010-02-24","RALS"
840,850,840,840,9e+05,"2010-02-25","RALS"
840,840,840,840,3209500,"2010-03-01","RALS"
840,860,830,840,3847000,"2010-03-02","RALS"
830,840,830,830,410500,"2010-03-03","RALS"
820,840,820,820,1996000,"2010-03-04","RALS"
820,830,810,820,1693000,"2010-03-05","RALS"
840,850,830,840,3215500,"2010-03-08","RALS"
840,840,830,840,7189000,"2010-03-09","RALS"
910,910,840,910,7350000,"2010-03-10","RALS"
940,950,910,940,11242500,"2010-03-11","RALS"
930,950,920,930,4562000,"2010-03-12","RALS"
980,1000,930,980,4543000,"2010-03-15","RALS"
1000,1010,980,1000,16470500,"2010-03-17","RALS"
940,1000,930,940,5875000,"2010-03-18","RALS"
920,940,890,920,6020000,"2010-03-19","RALS"
920,940,920,920,747000,"2010-03-22","RALS"
940,940,920,940,3533500,"2010-03-23","RALS"
920,940,910,920,1493000,"2010-03-24","RALS"
890,920,870,890,6386500,"2010-03-25","RALS"
890,900,880,890,1379000,"2010-03-26","RALS"
890,900,880,890,3334000,"2010-03-29","RALS"
880,900,880,880,4189500,"2010-03-30","RALS"
880,880,860,880,8553000,"2010-03-31","RALS"
900,920,860,900,6428500,"2010-04-01","RALS"
970,990,910,970,6493000,"2010-04-05","RALS"
990,1050,990,990,11345500,"2010-04-06","RALS"
1010,1030,1010,1010,3416000,"2010-04-07","RALS"
1000,1010,990,1000,899000,"2010-04-08","RALS"
1000,1010,990,1000,1185000,"2010-04-09","RALS"
980,1000,960,980,971500,"2010-04-12","RALS"
960,960,950,960,957500,"2010-04-13","RALS"
950,960,950,950,4240500,"2010-04-14","RALS"
940,950,920,940,2615500,"2010-04-15","RALS"
890,930,880,890,3079000,"2010-04-16","RALS"
950,950,870,950,1018500,"2010-04-19","RALS"
930,950,910,930,488500,"2010-04-20","RALS"
890,930,880,890,1659000,"2010-04-21","RALS"
870,880,870,870,956000,"2010-04-22","RALS"
900,910,880,900,3208000,"2010-04-23","RALS"
910,920,900,910,7073000,"2010-04-26","RALS"
920,920,910,920,7442000,"2010-04-27","RALS"
890,900,860,890,4427500,"2010-04-28","RALS"
860,890,860,860,1470500,"2010-04-29","RALS"
850,880,840,850,4051500,"2010-04-30","RALS"
800,850,800,800,10951000,"2010-05-03","RALS"
820,830,770,820,9435500,"2010-05-04","RALS"
800,800,740,800,5740500,"2010-05-05","RALS"
790,790,780,790,948000,"2010-05-06","RALS"
790,790,750,790,10834000,"2010-05-07","RALS"
800,800,780,790,4029000,"2010-05-10","RALS"
800,810,790,800,1534500,"2010-05-11","RALS"
820,820,800,820,114500,"2010-05-12","RALS"
800,810,800,800,3289000,"2010-05-14","RALS"
790,800,790,790,3089500,"2010-05-17","RALS"
800,800,790,800,1724500,"2010-05-18","RALS"
750,790,750,750,1036000,"2010-05-19","RALS"
790,790,740,790,2663500,"2010-05-20","RALS"
760,800,750,760,2854000,"2010-05-21","RALS"
770,780,740,770,1218000,"2010-05-24","RALS"
750,750,700,750,9500,"2010-05-25","RALS"
730,760,650,730,7495500,"2010-05-26","RALS"
730,730,670,730,1203000,"2010-05-27","RALS"
750,760,740,750,607500,"2010-05-31","RALS"
740,760,730,740,6183000,"2010-06-01","RALS"
760,760,730,760,2531500,"2010-06-02","RALS"
790,790,760,790,3751500,"2010-06-03","RALS"
780,790,770,780,3613000,"2010-06-04","RALS"
800,800,770,800,1250000,"2010-06-07","RALS"
790,790,780,790,3751000,"2010-06-08","RALS"
800,800,780,800,1799000,"2010-06-09","RALS"
800,800,790,800,1794000,"2010-06-10","RALS"
850,880,810,850,3923500,"2010-06-11","RALS"
850,870,850,850,1259000,"2010-06-14","RALS"
860,860,850,860,809000,"2010-06-15","RALS"
900,920,860,900,3203000,"2010-06-16","RALS"
930,990,880,930,4195000,"2010-06-17","RALS"
920,920,900,920,1270000,"2010-06-18","RALS"
930,990,900,930,1776000,"2010-06-21","RALS"
920,920,890,920,1198000,"2010-06-22","RALS"
900,910,890,900,1074500,"2010-06-23","RALS"
910,930,900,910,4334500,"2010-06-24","RALS"
970,980,890,970,2823000,"2010-06-25","RALS"
960,1010,960,960,6028500,"2010-06-28","RALS"
960,960,920,960,5059500,"2010-06-29","RALS"
960,970,930,960,1723500,"2010-06-30","RALS"
980,1000,930,980,1209000,"2010-07-01","RALS"
930,980,930,930,3034000,"2010-07-02","RALS"
930,940,930,930,4479000,"2010-07-05","RALS"
930,940,930,930,454500,"2010-07-06","RALS"
930,930,910,930,477000,"2010-07-07","RALS"
920,930,910,920,385500,"2010-07-08","RALS"
920,920,920,920,1510000,"2010-07-09","RALS"
910,910,910,910,1869000,"2010-07-12","RALS"
900,910,890,900,4853000,"2010-07-13","RALS"
900,910,900,900,6883500,"2010-07-14","RALS"
900,910,900,900,4348000,"2010-07-15","RALS"
920,950,890,920,2788500,"2010-07-16","RALS"
910,920,900,910,1195500,"2010-07-19","RALS"
900,920,900,900,292000,"2010-07-20","RALS"
900,920,880,900,5913500,"2010-07-21","RALS"
900,900,890,900,594000,"2010-07-22","RALS"
970,970,900,970,9131000,"2010-07-23","RALS"
920,970,920,920,815000,"2010-07-26","RALS"
940,940,930,940,217000,"2010-07-27","RALS"
910,940,890,910,10260500,"2010-07-28","RALS"
880,910,870,880,5308500,"2010-07-29","RALS"
780,870,770,780,16031000,"2010-07-30","RALS"
760,760,720,760,15112000,"2010-08-02","RALS"
740,790,730,740,22167500,"2010-08-03","RALS"
770,780,740,770,11600500,"2010-08-04","RALS"
790,800,760,790,17077500,"2010-08-05","RALS"
770,800,770,770,7203000,"2010-08-06","RALS"
800,820,780,800,23926000,"2010-08-09","RALS"
780,810,770,780,6674500,"2010-08-10","RALS"
760,800,750,760,7387000,"2010-08-11","RALS"
750,770,740,750,7936500,"2010-08-12","RALS"
770,780,750,770,10622500,"2010-08-13","RALS"
750,770,740,750,4520500,"2010-08-16","RALS"
760,770,740,760,10337500,"2010-08-18","RALS"
780,780,700,780,11339000,"2010-08-19","RALS"
870,890,770,870,55107500,"2010-08-20","RALS"
840,900,840,840,12370500,"2010-08-23","RALS"
840,860,820,840,7407500,"2010-08-24","RALS"
840,860,830,840,7455000,"2010-08-25","RALS"
840,860,830,840,5840500,"2010-08-26","RALS"
840,880,840,840,8177500,"2010-08-27","RALS"
840,860,830,840,3935000,"2010-08-30","RALS"
840,840,810,840,6428000,"2010-08-31","RALS"
830,840,820,830,838000,"2010-09-01","RALS"
850,870,820,850,7695500,"2010-09-02","RALS"
860,860,770,860,2699000,"2010-09-03","RALS"
900,910,850,900,10991000,"2010-09-06","RALS"
920,970,890,920,19743000,"2010-09-07","RALS"
920,940,900,930,7805500,"2010-09-15","RALS"
900,930,890,900,1905000,"2010-09-16","RALS"
890,910,880,890,3993000,"2010-09-17","RALS"
870,890,870,870,3582000,"2010-09-20","RALS"
900,900,880,900,863500,"2010-09-21","RALS"
900,920,890,900,5107500,"2010-09-22","RALS"
920,930,900,920,4593000,"2010-09-23","RALS"
920,920,900,920,1727500,"2010-09-24","RALS"
890,940,890,890,4264500,"2010-09-27","RALS"
910,920,880,910,5985000,"2010-09-28","RALS"
910,960,890,910,14499500,"2010-09-29","RALS"
870,930,870,870,8489000,"2010-09-30","RALS"
890,900,820,890,20847000,"2010-10-01","RALS"
910,930,880,910,16772500,"2010-10-04","RALS"
1020,1130,910,1020,53004500,"2010-10-05","RALS"
950,1060,940,950,21413000,"2010-10-06","RALS"
930,960,880,930,6983000,"2010-10-07","RALS"
920,940,910,920,4388000,"2010-10-08","RALS"
920,940,920,920,3801500,"2010-10-11","RALS"
930,990,920,930,15769500,"2010-10-12","RALS"
940,960,940,940,2127000,"2010-10-13","RALS"
930,960,930,930,1105500,"2010-10-14","RALS"
950,970,930,950,9627500,"2010-10-15","RALS"
930,960,930,930,3297500,"2010-10-18","RALS"
940,960,930,940,1876000,"2010-10-19","RALS"
940,950,910,940,5561000,"2010-10-20","RALS"
950,960,940,950,5130500,"2010-10-21","RALS"
950,1010,940,950,15315500,"2010-10-22","RALS"
930,970,930,930,2806000,"2010-10-25","RALS"
930,950,920,930,1216000,"2010-10-26","RALS"
910,940,900,910,1624000,"2010-10-27","RALS"
940,950,900,940,5059500,"2010-10-28","RALS"
910,930,910,910,9139500,"2010-10-29","RALS"
900,930,890,900,3780500,"2010-11-01","RALS"
900,910,890,900,9655000,"2010-11-02","RALS"
890,900,880,890,7393500,"2010-11-03","RALS"
890,920,860,890,19832500,"2010-11-04","RALS"
900,900,880,900,3950000,"2010-11-05","RALS"
900,900,880,900,2493000,"2010-11-08","RALS"
890,900,870,890,1131000,"2010-11-09","RALS"
890,910,880,890,3279500,"2010-11-10","RALS"
860,920,850,860,8989000,"2010-11-11","RALS"
790,860,790,790,12208000,"2010-11-12","RALS"
820,830,790,820,34419500,"2010-11-15","RALS"
840,850,820,840,8887000,"2010-11-16","RALS"
830,850,830,830,6814500,"2010-11-18","RALS"
840,860,830,840,11234500,"2010-11-19","RALS"
850,850,840,850,4282000,"2010-11-22","RALS"
840,850,830,840,8107000,"2010-11-23","RALS"
830,840,830,830,1716000,"2010-11-24","RALS"
830,840,820,830,923000,"2010-11-25","RALS"
810,830,810,810,1628000,"2010-11-26","RALS"
790,810,790,790,7245000,"2010-11-29","RALS"
790,800,780,790,10313000,"2010-11-30","RALS"
830,830,800,830,12906500,"2010-12-01","RALS"
830,860,820,830,18340000,"2010-12-02","RALS"
840,860,830,840,8547500,"2010-12-03","RALS"
850,860,840,850,4271000,"2010-12-06","RALS"
880,880,860,880,6361000,"2010-12-08","RALS"
860,890,860,860,1462000,"2010-12-09","RALS"
840,860,830,840,2060500,"2010-12-10","RALS"
840,850,840,840,408500,"2010-12-13","RALS"
820,860,820,820,3238500,"2010-12-14","RALS"
860,860,820,860,5318500,"2010-12-15","RALS"
870,870,850,870,3513000,"2010-12-16","RALS"
850,870,840,850,2589500,"2010-12-17","RALS"
860,880,850,860,2539500,"2010-12-20","RALS"
840,860,830,840,5402000,"2010-12-21","RALS"
840,850,830,840,617000,"2010-12-22","RALS"
860,870,840,860,4210000,"2010-12-23","RALS"
850,850,850,850,76500,"2010-12-27","RALS"
850,860,840,850,380000,"2010-12-28","RALS"
860,860,830,860,4884000,"2010-12-29","RALS"
850,860,840,850,2042000,"2010-12-30","RALS"
860,870,840,860,2010500,"2011-01-03","RALS"
870,870,850,870,7988500,"2011-01-04","RALS"
860,870,860,860,645000,"2011-01-05","RALS"
860,880,850,860,4535000,"2011-01-06","RALS"
860,870,850,860,4713500,"2011-01-07","RALS"
810,870,810,810,1568500,"2011-01-10","RALS"
820,820,810,820,3301500,"2011-01-11","RALS"
820,830,820,820,11442500,"2011-01-12","RALS"
780,830,770,780,13607000,"2011-01-13","RALS"
790,800,780,790,6789500,"2011-01-14","RALS"
790,790,780,790,2411000,"2011-01-17","RALS"
800,800,780,800,1261500,"2011-01-18","RALS"
770,800,740,770,7273000,"2011-01-19","RALS"
750,760,740,750,3564500,"2011-01-20","RALS"
760,760,720,760,4939000,"2011-01-21","RALS"
750,760,750,750,990500,"2011-01-24","RALS"
750,760,750,750,1615500,"2011-01-25","RALS"
750,770,750,750,795000,"2011-01-26","RALS"
750,760,750,750,603000,"2011-01-27","RALS"
740,750,730,740,2278500,"2011-01-28","RALS"
720,740,710,720,8194000,"2011-01-31","RALS"
700,720,700,700,1011500,"2011-02-01","RALS"
710,720,710,710,6927500,"2011-02-02","RALS"
760,760,710,760,11533500,"2011-02-04","RALS"
780,800,740,780,2732000,"2011-02-07","RALS"
760,780,740,760,1557500,"2011-02-08","RALS"
750,760,740,750,1015000,"2011-02-09","RALS"
710,750,710,710,3043000,"2011-02-10","RALS"
710,720,700,710,9767500,"2011-02-11","RALS"
730,730,710,730,1999500,"2011-02-14","RALS"
740,740,720,740,1649000,"2011-02-16","RALS"
770,770,730,770,982500,"2011-02-17","RALS"
790,800,740,790,2691500,"2011-02-18","RALS"
780,800,780,780,3711500,"2011-02-21","RALS"
760,780,750,760,2528000,"2011-02-22","RALS"
770,800,770,770,2530000,"2011-02-23","RALS"
770,780,760,770,1768500,"2011-02-24","RALS"
720,760,720,720,2557000,"2011-02-25","RALS"
780,790,740,780,1872000,"2011-02-28","RALS"
800,800,770,800,1591000,"2011-03-01","RALS"
760,790,750,760,1289000,"2011-03-02","RALS"
790,790,770,790,1996000,"2011-03-03","RALS"
820,820,790,820,2103500,"2011-03-04","RALS"
800,820,800,800,157000,"2011-03-07","RALS"
820,850,780,820,255500,"2011-03-08","RALS"
840,840,800,840,1709000,"2011-03-09","RALS"
830,840,820,830,891000,"2011-03-10","RALS"
820,830,800,820,458500,"2011-03-11","RALS"
820,870,800,820,2299000,"2011-03-14","RALS"
810,810,790,810,1132000,"2011-03-15","RALS"
800,810,800,800,485000,"2011-03-16","RALS"
790,800,780,790,3720500,"2011-03-17","RALS"
800,800,780,800,6869500,"2011-03-18","RALS"
770,810,770,770,8372500,"2011-03-21","RALS"
800,800,770,800,1199500,"2011-03-22","RALS"
800,800,800,800,0,"2011-03-23","RALS"
790,800,790,790,108000,"2011-03-24","RALS"
800,800,790,800,732500,"2011-03-25","RALS"
790,800,790,790,75000,"2011-03-28","RALS"
790,790,790,790,351500,"2011-03-29","RALS"
760,780,750,760,5868000,"2011-03-30","RALS"
760,780,760,760,4764500,"2011-03-31","RALS"
780,780,760,780,1851500,"2011-04-01","RALS"
790,790,780,790,631000,"2011-04-04","RALS"
770,780,770,770,58000,"2011-04-05","RALS"
770,780,770,770,531000,"2011-04-06","RALS"
780,780,770,780,428500,"2011-04-07","RALS"
810,820,780,810,5556000,"2011-04-08","RALS"
800,820,800,800,1468500,"2011-04-11","RALS"
790,820,780,790,1548000,"2011-04-12","RALS"
800,800,790,800,2677500,"2011-04-13","RALS"
800,800,790,800,351500,"2011-04-14","RALS"
790,800,790,790,1579000,"2011-04-15","RALS"
790,790,780,790,1072500,"2011-04-18","RALS"
790,790,780,790,723000,"2011-04-19","RALS"
790,790,780,790,184500,"2011-04-20","RALS"
770,790,770,770,607000,"2011-04-21","RALS"
780,790,770,780,1586000,"2011-04-25","RALS"
750,780,740,750,6825000,"2011-04-26","RALS"
740,760,730,740,10646000,"2011-04-27","RALS"
750,750,740,750,6034000,"2011-04-28","RALS"
730,750,730,730,3699000,"2011-04-29","RALS"
740,750,730,740,2247000,"2011-05-02","RALS"
730,750,720,730,7511000,"2011-05-03","RALS"
730,730,710,730,3117000,"2011-05-04","RALS"
720,740,720,720,7293000,"2011-05-05","RALS"
730,730,710,730,6396500,"2011-05-06","RALS"
740,740,720,740,2891500,"2011-05-09","RALS"
730,740,730,730,1574000,"2011-05-10","RALS"
720,740,720,720,3936500,"2011-05-11","RALS"
730,740,720,730,924500,"2011-05-12","RALS"
760,760,730,760,7908500,"2011-05-13","RALS"
740,760,740,740,1134000,"2011-05-16","RALS"
770,770,730,770,5070000,"2011-05-18","RALS"
760,770,750,760,1772500,"2011-05-19","RALS"
760,760,740,760,950000,"2011-05-20","RALS"
750,760,740,750,4499000,"2011-05-23","RALS"
750,770,750,750,2752000,"2011-05-24","RALS"
770,780,750,770,5123500,"2011-05-25","RALS"
770,780,760,770,4079500,"2011-05-26","RALS"
790,790,770,790,8629000,"2011-05-27","RALS"
780,790,770,780,4381500,"2011-05-30","RALS"
850,860,780,850,16424000,"2011-05-31","RALS"
810,860,800,810,7584500,"2011-06-01","RALS"
820,830,810,820,2326500,"2011-06-03","RALS"
830,830,820,830,1731000,"2011-06-06","RALS"
840,840,820,840,4700500,"2011-06-07","RALS"
820,840,810,820,8245000,"2011-06-08","RALS"
800,820,800,800,1630000,"2011-06-09","RALS"
800,810,790,800,996500,"2011-06-10","RALS"
780,800,760,780,2260000,"2011-06-13","RALS"
780,790,770,780,1787000,"2011-06-14","RALS"
770,790,770,770,1671500,"2011-06-15","RALS"
770,770,760,770,1714000,"2011-06-16","RALS"
790,800,760,790,7243500,"2011-06-17","RALS"
760,780,760,760,2382000,"2011-06-20","RALS"
790,790,770,790,2424000,"2011-06-21","RALS"
800,820,790,800,4265000,"2011-06-22","RALS"
790,810,780,790,7258500,"2011-06-23","RALS"
800,810,780,800,906000,"2011-06-24","RALS"
770,800,760,770,2217000,"2011-06-27","RALS"
780,790,770,780,1537000,"2011-06-28","RALS"
780,800,770,780,2317000,"2011-06-30","RALS"
790,790,770,790,389500,"2011-07-01","RALS"
790,790,790,790,0,"2011-07-04","RALS"
780,800,780,780,867000,"2011-07-05","RALS"
780,790,770,780,916500,"2011-07-06","RALS"
800,800,780,800,643500,"2011-07-07","RALS"
800,820,790,800,3936500,"2011-07-08","RALS"
780,800,780,780,1066000,"2011-07-11","RALS"
790,800,760,790,1443500,"2011-07-12","RALS"
800,810,790,800,2115000,"2011-07-13","RALS"
800,800,780,800,3041000,"2011-07-14","RALS"
800,810,790,800,1296500,"2011-07-15","RALS"
790,810,780,790,1219000,"2011-07-18","RALS"
790,800,770,790,3326000,"2011-07-19","RALS"
790,800,780,790,5389000,"2011-07-20","RALS"
790,790,780,790,2564500,"2011-07-21","RALS"
820,820,780,820,8411000,"2011-07-22","RALS"
800,820,790,800,6140000,"2011-07-25","RALS"
800,800,790,800,3661500,"2011-07-26","RALS"
800,810,790,800,2500500,"2011-07-27","RALS"
840,840,790,840,7837500,"2011-07-28","RALS"
840,850,820,840,10246500,"2011-07-29","RALS"
870,890,850,870,12655500,"2011-08-01","RALS"
850,870,840,850,4747000,"2011-08-02","RALS"
830,840,820,830,5111500,"2011-08-03","RALS"
830,840,820,830,4162500,"2011-08-04","RALS"
800,820,770,800,5932500,"2011-08-05","RALS"
790,790,760,790,8071500,"2011-08-08","RALS"
750,800,720,750,16016000,"2011-08-09","RALS"
780,790,750,780,6325500,"2011-08-10","RALS"
770,780,750,770,2472000,"2011-08-11","RALS"
800,810,780,800,9186000,"2011-08-12","RALS"
810,830,800,810,2848000,"2011-08-15","RALS"
810,830,800,810,4344500,"2011-08-16","RALS"
830,830,810,830,1601000,"2011-08-18","RALS"
770,820,730,770,2695000,"2011-08-19","RALS"
770,800,760,770,4512000,"2011-08-22","RALS"
780,790,770,780,1146500,"2011-08-23","RALS"
780,790,770,780,2159000,"2011-08-24","RALS"
790,790,780,790,329000,"2011-08-25","RALS"
770,790,760,770,1706500,"2011-08-26","RALS"
780,790,760,780,643500,"2011-09-05","RALS"
780,780,770,780,956500,"2011-09-06","RALS"
770,790,770,770,1883000,"2011-09-07","RALS"
770,790,770,770,1356500,"2011-09-08","RALS"
770,780,770,770,88000,"2011-09-09","RALS"
770,790,760,770,4084500,"2011-09-12","RALS"
770,780,760,770,366500,"2011-09-13","RALS"
780,780,760,780,2260500,"2011-09-14","RALS"
780,780,760,780,3847000,"2011-09-15","RALS"
780,790,770,780,2576000,"2011-09-16","RALS"
780,790,770,780,956500,"2011-09-19","RALS"
780,780,760,780,401000,"2011-09-20","RALS"
770,780,770,770,681500,"2011-09-21","RALS"
740,770,710,740,1757000,"2011-09-22","RALS"
710,730,700,710,690500,"2011-09-23","RALS"
710,710,680,710,657500,"2011-09-26","RALS"
700,710,690,700,2050000,"2011-09-27","RALS"
690,710,690,690,371500,"2011-09-28","RALS"
680,700,680,680,515000,"2011-09-29","RALS"
690,700,680,690,484500,"2011-09-30","RALS"
640,690,640,640,458000,"2011-10-03","RALS"
640,650,620,640,3602500,"2011-10-04","RALS"
680,730,640,680,2293000,"2011-10-05","RALS"
680,700,680,680,192000,"2011-10-06","RALS"
670,690,660,670,1723000,"2011-10-07","RALS"
660,680,660,660,146000,"2011-10-10","RALS"
710,710,650,710,1861000,"2011-10-11","RALS"
710,720,690,710,461000,"2011-10-12","RALS"
680,710,680,680,20268500,"2011-10-13","RALS"
680,690,670,680,145500,"2011-10-14","RALS"
670,700,670,670,608500,"2011-10-17","RALS"
670,670,650,670,387000,"2011-10-18","RALS"
690,690,660,690,2907000,"2011-10-19","RALS"
650,680,650,650,628000,"2011-10-20","RALS"
660,670,660,660,982500,"2011-10-21","RALS"
670,680,660,670,363000,"2011-10-24","RALS"
650,670,650,650,798000,"2011-10-25","RALS"
670,670,650,670,2899500,"2011-10-26","RALS"
670,690,670,670,4563000,"2011-10-27","RALS"
680,690,670,680,4611000,"2011-10-28","RALS"
670,680,650,670,18273000,"2011-10-31","RALS"
640,680,640,640,21425500,"2011-11-01","RALS"
630,640,600,630,11628000,"2011-11-02","RALS"
610,620,580,610,14237000,"2011-11-03","RALS"
650,650,600,650,16584500,"2011-11-04","RALS"
620,670,620,620,2894500,"2011-11-07","RALS"
630,630,620,630,516500,"2011-11-08","RALS"
620,640,620,620,1043000,"2011-11-09","RALS"
610,620,600,610,652000,"2011-11-10","RALS"
650,650,610,650,2711500,"2011-11-11","RALS"
660,660,630,660,2318000,"2011-11-14","RALS"
620,660,610,620,2704500,"2011-11-15","RALS"
620,620,610,620,1101000,"2011-11-16","RALS"
620,630,610,620,523500,"2011-11-17","RALS"
610,620,600,610,219500,"2011-11-18","RALS"
610,620,600,610,568500,"2011-11-21","RALS"
600,610,590,600,1424500,"2011-11-22","RALS"
560,600,550,560,7206500,"2011-11-23","RALS"
570,590,560,570,5398000,"2011-11-24","RALS"
580,590,540,580,6653000,"2011-11-25","RALS"
590,590,570,590,3066000,"2011-11-28","RALS"
610,610,570,610,4657500,"2011-11-29","RALS"
600,620,590,600,2580000,"2011-11-30","RALS"
600,600,600,600,0,"2011-12-01","RALS"
570,580,560,570,4218000,"2011-12-02","RALS"
580,580,560,580,3412000,"2011-12-05","RALS"
570,580,560,570,1329500,"2011-12-06","RALS"
590,590,570,590,1569000,"2011-12-07","RALS"
580,580,570,580,296500,"2011-12-08","RALS"
580,580,570,580,229500,"2011-12-09","RALS"
580,590,570,580,2223500,"2011-12-12","RALS"
590,590,570,590,8203000,"2011-12-13","RALS"
590,590,570,590,21640000,"2011-12-14","RALS"
600,620,570,600,25745000,"2011-12-15","RALS"
660,680,600,660,43337500,"2011-12-16","RALS"
680,700,650,680,16088000,"2011-12-19","RALS"
680,680,660,680,9967500,"2011-12-20","RALS"
740,750,670,740,23541500,"2011-12-21","RALS"
730,750,720,730,4434000,"2011-12-22","RALS"
700,740,680,700,7204500,"2011-12-23","RALS"
680,700,670,680,3346000,"2011-12-27","RALS"
710,710,670,710,4816000,"2011-12-28","RALS"
740,740,700,740,4690000,"2011-12-29","RALS"
720,740,710,720,2581000,"2011-12-30","RALS"
710,730,700,710,624000,"2012-01-02","RALS"
690,700,690,690,2128000,"2012-01-03","RALS"
700,700,690,700,1048500,"2012-01-04","RALS"
700,700,690,700,3106000,"2012-01-05","RALS"
690,700,670,690,1296500,"2012-01-06","RALS"
670,690,620,670,254000,"2012-01-09","RALS"
660,690,660,660,1131000,"2012-01-10","RALS"
680,690,660,680,1884000,"2012-01-11","RALS"
690,700,680,690,864000,"2012-01-12","RALS"
690,710,690,690,0,"2012-01-13","RALS"
700,700,680,700,3393500,"2012-01-16","RALS"
700,710,680,700,2643000,"2012-01-17","RALS"
710,720,700,710,6495500,"2012-01-18","RALS"
720,730,700,720,21138000,"2012-01-19","RALS"
740,750,720,740,9617000,"2012-01-20","RALS"
770,770,740,770,6633500,"2012-01-24","RALS"
800,810,760,800,22879000,"2012-01-25","RALS"
790,810,770,790,10404000,"2012-01-26","RALS"
780,790,770,780,3811500,"2012-01-27","RALS"
760,780,750,760,3096000,"2012-01-30","RALS"
740,760,730,740,3735500,"2012-01-31","RALS"
750,750,740,750,130500,"2012-02-01","RALS"
780,790,750,780,11819500,"2012-02-02","RALS"
820,840,780,820,49819500,"2012-02-03","RALS"
800,840,790,800,19335500,"2012-02-06","RALS"
800,810,790,800,16919500,"2012-02-07","RALS"
810,810,800,810,8923000,"2012-02-08","RALS"
810,810,790,810,710500,"2012-02-09","RALS"
810,810,790,810,3743000,"2012-02-10","RALS"
820,820,800,820,6041500,"2012-02-13","RALS"
810,820,810,810,494500,"2012-02-14","RALS"
820,820,810,820,4085000,"2012-02-15","RALS"
840,840,820,840,5186500,"2012-02-16","RALS"
860,860,840,860,6848000,"2012-02-17","RALS"
840,860,820,840,2327000,"2012-02-20","RALS"
840,840,830,840,1203500,"2012-02-21","RALS"
860,880,840,860,6158000,"2012-02-22","RALS"
860,890,850,860,6076500,"2012-02-23","RALS"
850,890,840,850,8499500,"2012-02-24","RALS"
840,850,830,840,810500,"2012-02-27","RALS"
830,860,830,830,520000,"2012-02-28","RALS"
840,860,830,840,5477000,"2012-02-29","RALS"
840,860,840,840,4663500,"2012-03-01","RALS"
850,860,840,850,1456000,"2012-03-02","RALS"
860,870,840,860,3910000,"2012-03-05","RALS"
830,850,830,830,2781000,"2012-03-06","RALS"
800,830,800,800,549500,"2012-03-07","RALS"
800,810,790,800,959000,"2012-03-08","RALS"
800,830,800,800,3,"2012-03-09","RALS"
800,830,790,800,2389000,"2012-03-12","RALS"
810,810,790,810,1715500,"2012-03-13","RALS"
830,830,810,830,2565500,"2012-03-14","RALS"
840,840,820,840,1694500,"2012-03-15","RALS"
840,840,830,840,4323500,"2012-03-16","RALS"
780,830,780,780,6656500,"2012-03-19","RALS"
770,790,750,770,3653000,"2012-03-20","RALS"
770,780,760,770,1195500,"2012-03-21","RALS"
780,790,770,780,5221500,"2012-03-22","RALS"
770,790,770,770,1952000,"2012-03-26","RALS"
780,780,760,780,4577500,"2012-03-27","RALS"
800,810,770,800,11032000,"2012-03-28","RALS"
800,810,780,800,7708500,"2012-03-29","RALS"
780,800,770,780,2098000,"2012-03-30","RALS"
790,800,770,790,10278000,"2012-04-02","RALS"
790,790,790,790,0,"2012-04-03","RALS"
800,820,790,800,4422000,"2012-04-04","RALS"
820,830,790,820,7509500,"2012-04-05","RALS"
820,820,800,820,731000,"2012-04-09","RALS"
810,820,800,810,678500,"2012-04-10","RALS"
800,810,790,800,1438500,"2012-04-11","RALS"
790,800,780,790,2078000,"2012-04-12","RALS"
780,800,770,780,4165500,"2012-04-13","RALS"
800,810,770,800,9681500,"2012-04-16","RALS"
780,810,770,780,9238000,"2012-04-17","RALS"
800,820,780,800,13882500,"2012-04-18","RALS"
820,840,800,820,29418500,"2012-04-19","RALS"
860,860,810,860,41774500,"2012-04-20","RALS"
870,900,850,870,32762500,"2012-04-23","RALS"
850,880,840,850,7458500,"2012-04-24","RALS"
840,860,830,840,12849500,"2012-04-25","RALS"
800,840,800,800,38663000,"2012-04-26","RALS"
860,860,810,860,41358000,"2012-04-27","RALS"
860,880,840,860,3429500,"2012-04-30","RALS"
870,870,850,870,2503500,"2012-05-01","RALS"
870,870,850,870,1,"2012-05-02","RALS"
990,1010,930,990,32853000,"2012-05-03","RALS"
960,990,960,960,5779500,"2012-05-04","RALS"
940,960,920,940,4427000,"2012-05-07","RALS"
990,990,930,990,37367000,"2012-05-08","RALS"
990,1000,960,990,24009000,"2012-05-09","RALS"
1060,1060,990,1060,8661000,"2012-05-10","RALS"
1050,1050,1030,1050,16803500,"2012-05-11","RALS"
1030,1060,1020,1030,7549500,"2012-05-14","RALS"
1020,1030,970,1020,7802500,"2012-05-15","RALS"
1030,1040,990,1030,20218000,"2012-05-16","RALS"
990,1030,990,990,12866000,"2012-05-21","RALS"
1020,1020,970,1020,12360000,"2012-05-22","RALS"
1000,1030,990,1000,2030000,"2012-05-23","RALS"
1000,1010,980,1000,4022500,"2012-05-24","RALS"
1000,1000,980,1000,4317500,"2012-05-25","RALS"
1000,1010,980,1000,7073500,"2012-05-28","RALS"
990,1010,990,990,940000,"2012-05-29","RALS"
990,1000,980,990,463500,"2012-05-30","RALS"
940,980,900,940,4457500,"2012-05-31","RALS"
910,940,900,910,1042000,"2012-06-01","RALS"
840,900,820,840,2665000,"2012-06-04","RALS"
950,950,850,950,10385000,"2012-06-05","RALS"
960,980,940,960,7229500,"2012-06-06","RALS"
970,990,960,970,1763000,"2012-06-07","RALS"
930,970,930,930,530500,"2012-06-08","RALS"
930,950,910,930,4143000,"2012-06-11","RALS"
950,950,920,950,926000,"2012-06-12","RALS"
950,960,940,950,889500,"2012-06-13","RALS"
930,950,920,930,406000,"2012-06-14","RALS"
910,960,910,910,11376000,"2012-06-15","RALS"
890,910,870,890,13643500,"2012-06-18","RALS"
880,910,880,880,7640000,"2012-06-19","RALS"
900,910,880,900,11915500,"2012-06-20","RALS"
910,930,890,910,5957000,"2012-06-21","RALS"
910,910,890,910,3995000,"2012-06-22","RALS"
910,910,880,880,1549000,"2012-06-25","RALS"
880,910,890,890,854000,"2012-06-26","RALS"
890,960,890,950,18124500,"2012-06-27","RALS"
950,950,910,930,6134000,"2012-06-28","RALS"
930,950,930,940,4812500,"2012-06-29","RALS"
950,950,920,950,3459500,"2012-07-02","RALS"
930,950,930,930,6578500,"2012-07-03","RALS"
970,980,940,970,11323000,"2012-07-04","RALS"
970,970,950,970,2203500,"2012-07-05","RALS"
980,990,950,980,21721000,"2012-07-06","RALS"
1020,1030,970,1020,15763500,"2012-07-09","RALS"
1020,1040,1010,1020,7684000,"2012-07-10","RALS"
1050,1070,1000,1050,10993000,"2012-07-11","RALS"
1040,1080,1030,1040,16971000,"2012-07-12","RALS"
1060,1080,1040,1060,6898000,"2012-07-13","RALS"
1120,1130,1070,1120,11865000,"2012-07-16","RALS"
1180,1210,1120,1180,24572500,"2012-07-17","RALS"
1180,1200,1160,1180,3392500,"2012-07-18","RALS"
1200,1210,1180,1200,1297500,"2012-07-19","RALS"
1200,1200,1180,1200,5133000,"2012-07-20","RALS"
1150,1190,1130,1150,10196500,"2012-07-23","RALS"
1160,1170,1150,1160,992500,"2012-07-24","RALS"
1170,1170,1150,1170,4859500,"2012-07-25","RALS"
1170,1170,1150,1170,2657000,"2012-07-26","RALS"
1170,1180,1140,1170,5285000,"2012-07-27","RALS"
1260,1270,1160,1260,14795500,"2012-07-30","RALS"
1260,1270,1230,1260,15852500,"2012-07-31","RALS"
1230,1260,1200,1230,3574500,"2012-08-01","RALS"
1240,1240,1150,1240,3836500,"2012-08-02","RALS"
1230,1250,1210,1230,1371500,"2012-08-03","RALS"
1230,1240,1220,1230,4246000,"2012-08-06","RALS"
1210,1260,1200,1210,7590500,"2012-08-07","RALS"
1170,1210,1170,1170,5685000,"2012-08-08","RALS"
1180,1190,1140,1180,5565000,"2012-08-09","RALS"
1170,1190,1140,1170,5108000,"2012-08-10","RALS"
1140,1170,1130,1140,5159500,"2012-08-13","RALS"
1180,1180,1110,1180,2894500,"2012-08-14","RALS"
1160,1180,1140,1160,1172000,"2012-08-15","RALS"
1180,1190,1140,1180,3052500,"2012-08-16","RALS"
1150,1190,1140,1150,2063500,"2012-08-23","RALS"
1140,1150,1120,1140,897000,"2012-08-24","RALS"
1130,1140,1080,1130,106500,"2012-08-27","RALS"
1130,1150,1080,1130,3014000,"2012-08-28","RALS"
1080,1120,1050,1080,6509000,"2012-08-29","RALS"
1050,1060,1020,1050,6612500,"2012-08-30","RALS"
1040,1060,1040,1040,1798000,"2012-08-31","RALS"
1070,1100,1040,1070,12441000,"2012-09-03","RALS"
1050,1080,960,1050,7147000,"2012-09-04","RALS"
1080,1080,1020,1080,7252500,"2012-09-05","RALS"
1050,1100,1050,1050,3588500,"2012-09-06","RALS"
1060,1080,1050,1060,5869500,"2012-09-07","RALS"
1030,1060,1020,1030,3619500,"2012-09-10","RALS"
1010,1030,1000,1010,3557000,"2012-09-11","RALS"
1060,1060,1010,1060,1914000,"2012-09-12","RALS"
1070,1080,1050,1070,1274500,"2012-09-13","RALS"
1120,1130,1070,1120,4385000,"2012-09-14","RALS"
1070,1150,1050,1070,3051000,"2012-09-17","RALS"
1030,1090,1010,1030,5075500,"2012-09-18","RALS"
1020,1060,1010,1020,1604000,"2012-09-19","RALS"
1030,1050,1010,1030,1495000,"2012-09-20","RALS"
1030,1040,1010,1030,1393500,"2012-09-21","RALS"
1030,1040,1010,1030,693000,"2012-09-24","RALS"
1040,1080,1010,1040,4963000,"2012-09-25","RALS"
1020,1040,1000,1020,5731500,"2012-09-26","RALS"
1020,1040,1010,1020,3171000,"2012-09-27","RALS"
1050,1050,1020,1050,7373000,"2012-09-28","RALS"
1050,1090,1040,1050,10297500,"2012-10-01","RALS"
1050,1070,1030,1050,4255500,"2012-10-02","RALS"
1040,1060,1020,1040,2958500,"2012-10-03","RALS"
1050,1050,1020,1050,5534000,"2012-10-04","RALS"
1050,1060,1040,1050,2988000,"2012-10-05","RALS"
1020,1060,1020,1020,2833000,"2012-10-08","RALS"
1000,1040,970,1000,6593000,"2012-10-09","RALS"
1000,1010,980,1000,1533000,"2012-10-10","RALS"
1000,1000,990,1000,651500,"2012-10-11","RALS"
1010,1020,990,1010,3865500,"2012-10-12","RALS"
1030,1030,1010,1030,1923000,"2012-10-15","RALS"
1050,1050,1030,1050,6696500,"2012-10-16","RALS"
1090,1110,1050,1090,22676500,"2012-10-17","RALS"
1100,1130,1090,1100,6279000,"2012-10-18","RALS"
1090,1100,1080,1090,6477000,"2012-10-19","RALS"
1070,1080,1050,1070,2790000,"2012-10-22","RALS"
1100,1100,1060,1100,13700500,"2012-10-23","RALS"
1110,1120,1090,1110,4404000,"2012-10-24","RALS"
1090,1120,1090,1090,1630500,"2012-10-25","RALS"
1080,1090,1060,1080,6513000,"2012-10-29","RALS"
1070,1070,1030,1070,4467000,"2012-10-30","RALS"
1110,1110,1050,1110,17238000,"2012-10-31","RALS"
1110,1110,1090,1110,7871000,"2012-11-01","RALS"
1120,1120,1100,1120,5218000,"2012-11-02","RALS"
1120,1130,1050,1120,6657000,"2012-11-05","RALS"
1170,1180,1100,1170,13114500,"2012-11-06","RALS"
1200,1220,1160,1200,18285500,"2012-11-07","RALS"
1180,1190,1150,1180,2071500,"2012-11-08","RALS"
1190,1190,1160,1190,3532000,"2012-11-09","RALS"
1180,1190,1160,1180,775500,"2012-11-12","RALS"
1190,1190,1160,1190,1717000,"2012-11-13","RALS"
1170,1200,1150,1170,3190000,"2012-11-14","RALS"
1190,1220,1160,1190,6710500,"2012-11-19","RALS"
1210,1220,1190,1210,4830000,"2012-11-20","RALS"
1200,1210,1190,1200,1555000,"2012-11-21","RALS"
1290,1290,1190,1290,10443000,"2012-11-22","RALS"
1390,1420,1290,1390,25136000,"2012-11-23","RALS"
1440,1440,1320,1440,15801000,"2012-11-26","RALS"
1370,1440,1360,1370,11468500,"2012-11-27","RALS"
1340,1360,1240,1340,28991500,"2012-11-28","RALS"
1320,1400,1310,1320,14461500,"2012-11-29","RALS"
1280,1320,1260,1280,8662000,"2012-11-30","RALS"
1310,1330,1270,1310,10109500,"2012-12-03","RALS"
1300,1320,1260,1300,8670000,"2012-12-04","RALS"
1350,1350,1260,1350,12082000,"2012-12-05","RALS"
1380,1390,1320,1380,8823500,"2012-12-06","RALS"
1430,1430,1370,1430,4259000,"2012-12-07","RALS"
1380,1430,1370,1380,4048000,"2012-12-10","RALS"
1330,1380,1310,1330,7032500,"2012-12-11","RALS"
1290,1350,1290,1290,3220000,"2012-12-12","RALS"
1280,1310,1250,1280,7106000,"2012-12-13","RALS"
1300,1310,1270,1300,3938000,"2012-12-14","RALS"
1290,1330,1250,1290,10826500,"2012-12-17","RALS"
1260,1290,1260,1260,4199500,"2012-12-18","RALS"
1230,1270,1200,1230,6085500,"2012-12-19","RALS"
1230,1240,1200,1230,2377500,"2012-12-20","RALS"
1230,1240,1200,1230,3205500,"2012-12-21","RALS"
1240,1270,1220,1240,3,"2012-12-26","RALS"
1230,1250,1230,1230,7735000,"2012-12-27","RALS"
1220,1250,1210,1220,4269000,"2012-12-28","RALS"
1170,1230,1160,1170,9386000,"2013-01-02","RALS"
1260,1270,1100,1260,11944000,"2013-01-03","RALS"
1230,1290,1220,1230,12394500,"2013-01-04","RALS"
1230,1280,1210,1230,5218500,"2013-01-07","RALS"
1220,1240,1210,1220,3093500,"2013-01-08","RALS"
1200,1260,1200,1200,7158000,"2013-01-09","RALS"
1200,1220,1180,1200,11400000,"2013-01-10","RALS"
1190,1210,1190,1190,3677500,"2013-01-11","RALS"
1200,1210,1180,1200,3855000,"2013-01-14","RALS"
1200,1220,1200,1200,1847500,"2013-01-15","RALS"
1180,1200,1180,1180,6933500,"2013-01-16","RALS"
1190,1200,1180,1190,3978000,"2013-01-17","RALS"
1190,1210,1180,1190,7701000,"2013-01-18","RALS"
1160,1200,1150,1160,11351500,"2013-01-21","RALS"
1160,1160,1160,1160,0,"2013-01-22","RALS"
1160,1170,1150,1160,12561500,"2013-01-23","RALS"
1160,1190,1150,1160,24408500,"2013-01-25","RALS"
1140,1180,1120,1140,14510000,"2013-01-28","RALS"
1170,1170,1120,1170,4527500,"2013-01-29","RALS"
1170,1180,1150,1170,12200500,"2013-01-30","RALS"
1170,1170,1140,1170,5776000,"2013-01-31","RALS"
1140,1190,1140,1140,13935500,"2013-02-01","RALS"
1140,1160,1140,1140,8125000,"2013-02-04","RALS"
1120,1140,1120,1120,8484500,"2013-02-05","RALS"
1250,1270,1090,1250,123207500,"2013-02-06","RALS"
1190,1280,1180,1190,47035500,"2013-02-07","RALS"
1190,1200,1170,1190,4121500,"2013-02-08","RALS"
1170,1220,1170,1170,7872500,"2013-02-11","RALS"
1140,1170,1130,1140,37369500,"2013-02-12","RALS"
1120,1160,1120,1120,15264000,"2013-02-13","RALS"
1160,1170,1120,1160,20101500,"2013-02-14","RALS"
1140,1160,1130,1140,12004000,"2013-02-15","RALS"
1150,1150,1130,1150,3501000,"2013-02-18","RALS"
1130,1150,1120,1130,9236500,"2013-02-19","RALS"
1190,1190,1130,1190,29207000,"2013-02-20","RALS"
1190,1190,1160,1190,12728000,"2013-02-21","RALS"
1230,1240,1180,1230,58773500,"2013-02-22","RALS"
1300,1300,1230,1300,40984000,"2013-02-25","RALS"
1280,1350,1270,1280,41579500,"2013-02-26","RALS"
1330,1350,1280,1330,20553000,"2013-02-27","RALS"
1320,1350,1310,1320,15641000,"2013-02-28","RALS"
1280,1330,1280,1280,7765500,"2013-03-01","RALS"
1290,1330,1280,1290,18163000,"2013-03-04","RALS"
1320,1330,1290,1320,14367000,"2013-03-05","RALS"
1400,1410,1330,1400,37007000,"2013-03-06","RALS"
1370,1430,1370,1370,14226500,"2013-03-07","RALS"
1360,1400,1350,1360,7770500,"2013-03-08","RALS"
1320,1360,1310,1320,14851000,"2013-03-11","RALS"
1310,1370,1310,1310,24586000,"2013-03-13","RALS"
1390,1410,1310,1390,46932500,"2013-03-14","RALS"
1350,1410,1350,1350,9815000,"2013-03-15","RALS"
1340,1350,1190,1340,8403500,"2013-03-18","RALS"
1360,1370,1330,1360,2580000,"2013-03-19","RALS"
1350,1390,1350,1350,7925000,"2013-03-20","RALS"
1310,1400,1310,1310,20031000,"2013-03-21","RALS"
1290,1350,1260,1290,15769000,"2013-03-22","RALS"
1330,1330,1290,1330,10637500,"2013-03-25","RALS"
1300,1350,1300,1300,7276000,"2013-03-26","RALS"
1370,1380,1300,1370,22734000,"2013-03-27","RALS"
1390,1410,1340,1390,23157500,"2013-03-28","RALS"
1470,1480,1380,1470,24601500,"2013-04-01","RALS"
1430,1480,1420,1430,9483500,"2013-04-02","RALS"
1460,1470,1430,1460,3,"2013-04-03","RALS"
1470,1470,1400,1470,12598000,"2013-04-04","RALS"
1440,1500,1440,1440,9947000,"2013-04-05","RALS"
1440,1440,1400,1440,5059000,"2013-04-08","RALS"
1370,1430,1350,1370,6680500,"2013-04-09","RALS"
1360,1380,1340,1360,4979000,"2013-04-10","RALS"
1400,1420,1360,1400,10522500,"2013-04-11","RALS"
1390,1430,1380,1390,5860000,"2013-04-12","RALS"
1390,1390,1380,1390,2416500,"2013-04-15","RALS"
1390,1400,1360,1390,4177000,"2013-04-16","RALS"
1390,1420,1380,1390,9699000,"2013-04-17","RALS"
1380,1400,1370,1380,9824500,"2013-04-18","RALS"
1380,1390,1350,1380,4975000,"2013-04-19","RALS"
1380,1450,1380,1440,2,"2013-04-22","RALS"
1380,1380,1380,1380,0,"2013-04-23","RALS"
1440,1550,1430,1540,3,"2013-04-24","RALS"
1540,1630,1510,1600,23499000,"2013-04-25","RALS"
1610,1640,1580,1600,21882000,"2013-04-26","RALS"
1590,1590,1510,1510,3,"2013-04-29","RALS"
1530,1530,1440,1440,3,"2013-04-30","RALS"
1470,1480,1450,1460,7586500,"2013-05-01","RALS"
1450,1480,1440,1470,6654500,"2013-05-02","RALS"
1480,1480,1390,1460,6226000,"2013-05-03","RALS"
1460,1500,1460,1470,7765500,"2013-05-06","RALS"
1480,1510,1480,1500,9892000,"2013-05-07","RALS"
1500,1540,1500,1530,12348500,"2013-05-08","RALS"
1530,1540,1490,1490,14058500,"2013-05-10","RALS"
1490,1500,1470,1480,10975000,"2013-05-13","RALS"
1470,1500,1470,1480,7940000,"2013-05-14","RALS"
1480,1510,1470,1480,9423000,"2013-05-15","RALS"
1480,1500,1480,1480,5508000,"2013-05-16","RALS"
1480,1500,1460,1460,5745000,"2013-05-17","RALS"
1460,1550,1460,1530,25688000,"2013-05-20","RALS"
1540,1540,1480,1490,7895500,"2013-05-21","RALS"
1490,1510,1460,1460,9527500,"2013-05-22","RALS"
1460,1500,1420,1440,16111500,"2013-05-23","RALS"
1450,1510,1440,1480,30557500,"2013-05-24","RALS"
1480,1500,1460,1460,8128000,"2013-05-27","RALS"
1460,1500,1460,1500,13924000,"2013-05-28","RALS"
1500,1500,1450,1470,20363000,"2013-05-29","RALS"
1470,1520,1470,1510,35477500,"2013-05-30","RALS"
1510,1530,1490,1500,9507000,"2013-05-31","RALS"
1500,1520,1470,1480,13763500,"2013-06-03","RALS"
1490,1550,1460,1540,24415500,"2013-06-04","RALS"
1540,1590,1500,1580,23071000,"2013-06-05","RALS"
1580,1580,1500,1500,3,"2013-06-07","RALS"
1520,1530,1460,1480,11790500,"2013-06-10","RALS"
1480,1480,1370,1420,19533500,"2013-06-11","RALS"
1420,1440,1380,1410,10776000,"2013-06-12","RALS"
1400,1400,1340,1340,9038000,"2013-06-13","RALS"
1350,1390,1350,1380,17802500,"2013-06-14","RALS"
1380,1430,1380,1400,6851000,"2013-06-17","RALS"
1400,1430,1390,1390,20447500,"2013-06-18","RALS"
1400,1410,1350,1370,11341500,"2013-06-19","RALS"
1350,1360,1320,1340,8756000,"2013-06-20","RALS"
1320,1350,1270,1300,15343000,"2013-06-21","RALS"
1300,1310,1230,1230,3,"2013-06-24","RALS"
1230,1270,1180,1250,9621500,"2013-06-25","RALS"
1260,1300,1230,1290,5165500,"2013-06-26","RALS"
1300,1330,1290,1300,17932000,"2013-06-27","RALS"
1330,1330,1290,1300,5716000,"2013-06-28","RALS"
1300,1330,1280,1310,4929500,"2013-07-01","RALS"
1300,1300,1280,1280,4523500,"2013-07-02","RALS"
1280,1280,1250,1250,4331500,"2013-07-03","RALS"
1250,1270,1220,1230,2727000,"2013-07-04","RALS"
1250,1270,1220,1230,9161500,"2013-07-05","RALS"
1190,1230,1160,1180,5584500,"2013-07-08","RALS"
1180,1180,1080,1090,11389000,"2013-07-09","RALS"
1100,1120,1080,1090,14310500,"2013-07-10","RALS"
1100,1210,1100,1200,38573000,"2013-07-11","RALS"
1210,1290,1210,1260,28878500,"2013-07-12","RALS"
1260,1300,1240,1280,13319500,"2013-07-15","RALS"
1280,1300,1260,1270,4756000,"2013-07-16","RALS"
1260,1320,1260,1290,15583000,"2013-07-17","RALS"
1290,1340,1260,1310,28071000,"2013-07-18","RALS"
1310,1380,1300,1370,30877000,"2013-07-19","RALS"
1370,1390,1360,1370,16673500,"2013-07-22","RALS"
1390,1410,1370,1380,19746500,"2013-07-23","RALS"
1380,1380,1330,1330,5449000,"2013-07-24","RALS"
1300,1360,1270,1350,7866500,"2013-07-25","RALS"
1350,1350,1310,1330,1163000,"2013-07-26","RALS"
1300,1340,1290,1330,5560500,"2013-07-29","RALS"
1330,1360,1320,1350,4537500,"2013-07-30","RALS"
1350,1370,1290,1320,2735500,"2013-07-31","RALS"
1320,1320,1260,1270,2571000,"2013-08-01","RALS"
1280,1340,1280,1340,4826500,"2013-08-02","RALS"
1300,1330,1300,1320,686000,"2013-08-12","RALS"
1320,1320,1280,1290,709000,"2013-08-13","RALS"
1310,1320,1290,1320,389000,"2013-08-14","RALS"
1320,1360,1310,1340,5639500,"2013-08-15","RALS"
1330,1340,1230,1260,5036500,"2013-08-16","RALS"
1230,1240,1160,1160,1527500,"2013-08-19","RALS"
1140,1140,1040,1110,8012000,"2013-08-20","RALS"
1090,1120,1070,1080,7160000,"2013-08-21","RALS"
1050,1100,1010,1080,3828500,"2013-08-22","RALS"
1100,1200,1070,1070,10405500,"2013-08-23","RALS"
1090,1100,1020,1020,4160500,"2013-08-26","RALS"
1000,1000,890,930,11497000,"2013-08-27","RALS"
890,940,850,900,16168000,"2013-08-28","RALS"
920,980,910,970,17080500,"2013-08-29","RALS"
970,1030,970,1010,11009000,"2013-08-30","RALS"
1010,1030,980,1010,8513000,"2013-09-02","RALS"
1010,1060,960,990,24866000,"2013-09-03","RALS"
990,990,910,960,15276500,"2013-09-04","RALS"
960,990,910,950,28642500,"2013-09-05","RALS"
950,970,950,950,33424500,"2013-09-06","RALS"
970,990,960,970,8019500,"2013-09-09","RALS"
970,1030,970,1010,18393000,"2013-09-10","RALS"
1010,1070,1010,1030,7508500,"2013-09-11","RALS"
1050,1070,1030,1050,9761000,"2013-09-12","RALS"
1040,1150,1030,1140,6196500,"2013-09-13","RALS"
1150,1200,1140,1190,4894500,"2013-09-16","RALS"
1190,1190,1140,1180,3379500,"2013-09-17","RALS"
1170,1190,1150,1180,4724500,"2013-09-18","RALS"
1200,1290,1200,1230,17527000,"2013-09-19","RALS"
1200,1220,1200,1210,1425500,"2013-09-20","RALS"
1200,1250,1170,1250,4220000,"2013-09-23","RALS"
1250,1250,1200,1240,5388000,"2013-09-24","RALS"
1210,1230,1200,1210,6946000,"2013-09-25","RALS"
1200,1230,1170,1190,13157500,"2013-09-26","RALS"
1210,1220,1170,1220,799000,"2013-09-27","RALS"
1220,1220,1170,1210,1681500,"2013-09-30","RALS"
1190,1230,1190,1220,2459000,"2013-10-01","RALS"
1220,1290,1210,1210,5106500,"2013-10-02","RALS"
1210,1250,1180,1190,7481000,"2013-10-03","RALS"
1190,1200,1180,1190,2801000,"2013-10-04","RALS"
1200,1210,1190,1210,3398500,"2013-10-07","RALS"
1210,1310,1210,1290,17914500,"2013-10-08","RALS"
1300,1380,1290,1370,14545000,"2013-10-09","RALS"
1370,1370,1320,1330,3002500,"2013-10-10","RALS"
1350,1360,1310,1320,4060000,"2013-10-11","RALS"
1340,1340,1250,1250,2009500,"2013-10-16","RALS"
1280,1330,1250,1280,10473500,"2013-10-17","RALS"
1290,1320,1290,1310,4440000,"2013-10-18","RALS"
1320,1380,1310,1370,8510500,"2013-10-21","RALS"
1370,1370,1340,1350,1621500,"2013-10-22","RALS"
1350,1380,1350,1370,3691500,"2013-10-23","RALS"
1380,1450,1340,1410,7329500,"2013-10-24","RALS"
1410,1410,1360,1360,3736000,"2013-10-25","RALS"
1370,1370,1310,1310,1389000,"2013-10-28","RALS"
1310,1320,1270,1290,1867000,"2013-10-29","RALS"
1330,1330,1280,1290,1249000,"2013-10-30","RALS"
1290,1300,1220,1230,12145000,"2013-10-31","RALS"
1220,1260,1210,1230,2717000,"2013-11-01","RALS"
1250,1270,1210,1270,3887500,"2013-11-04","RALS"
1280,1290,1250,1250,1665500,"2013-11-06","RALS"
1260,1260,1210,1230,11116000,"2013-11-07","RALS"
1230,1230,1160,1190,8144500,"2013-11-08","RALS"
1200,1210,1180,1200,8016500,"2013-11-11","RALS"
1200,1210,1190,1190,2776500,"2013-11-12","RALS"
1190,1190,1100,1130,12014000,"2013-11-13","RALS"
1130,1160,1120,1130,8580500,"2013-11-14","RALS"
1150,1160,1110,1130,4878500,"2013-11-15","RALS"
1140,1160,1140,1150,3546500,"2013-11-18","RALS"
1160,1160,1120,1130,1702000,"2013-11-19","RALS"
1130,1140,1110,1120,3229000,"2013-11-20","RALS"
1120,1120,1100,1110,5072000,"2013-11-21","RALS"
1120,1120,1090,1100,2516500,"2013-11-22","RALS"
1100,1100,1080,1080,543500,"2013-11-25","RALS"
1080,1080,1040,1060,2304000,"2013-11-26","RALS"
1060,1060,1030,1050,3394000,"2013-11-27","RALS"
1050,1060,1040,1050,1249000,"2013-11-28","RALS"
1050,1120,1040,1110,4654000,"2013-11-29","RALS"
1120,1150,1110,1130,3863000,"2013-12-02","RALS"
1130,1130,1080,1100,4799500,"2013-12-03","RALS"
1090,1140,1090,1130,3163000,"2013-12-04","RALS"
1120,1140,1110,1130,1230000,"2013-12-05","RALS"
1120,1130,1100,1100,979500,"2013-12-06","RALS"
1100,1130,1100,1120,1442500,"2013-12-09","RALS"
1110,1150,1090,1100,5317500,"2013-12-10","RALS"
1110,1110,1040,1050,2834000,"2013-12-11","RALS"
1050,1060,1020,1040,2959000,"2013-12-12","RALS"
1040,1040,1020,1040,1147500,"2013-12-13","RALS"
1030,1040,1010,1020,4585500,"2013-12-16","RALS"
1030,1060,1030,1050,6862500,"2013-12-17","RALS"
1050,1070,1040,1040,1432000,"2013-12-18","RALS"
1050,1060,1020,1030,5723500,"2013-12-19","RALS"
1040,1040,1000,1010,4762000,"2013-12-20","RALS"
1010,1010,990,1000,262500,"2013-12-23","RALS"
1000,1010,980,1010,918500,"2013-12-24","RALS"
1010,1040,1000,1030,7557000,"2013-12-27","RALS"
1030,1090,1030,1060,10566000,"2013-12-30","RALS"
1030,1110,1030,1090,8834000,"2014-01-02","RALS"
1090,1130,1060,1120,4334500,"2014-01-03","RALS"
1110,1125,1080,1100,1117100,"2014-01-06","RALS"
1110,1135,1090,1125,4486600,"2014-01-07","RALS"
1135,1135,1100,1100,1511600,"2014-01-08","RALS"
1095,1140,1085,1140,5786100,"2014-01-09","RALS"
1140,1200,1140,1200,3684800,"2014-01-10","RALS"
1220,1250,1210,1225,2571300,"2014-01-13","RALS"
1225,1250,1165,1235,5662100,"2014-01-15","RALS"
1235,1235,1220,1230,935100,"2014-01-16","RALS"
1210,1290,1195,1280,5751400,"2014-01-17","RALS"
1280,1280,1240,1240,341900,"2014-01-20","RALS"
1240,1255,1215,1230,1142400,"2014-01-21","RALS"
1240,1245,1210,1235,2056200,"2014-01-22","RALS"
1225,1320,1225,1300,7718200,"2014-01-23","RALS"
1260,1300,1260,1260,2309500,"2014-01-24","RALS"
1250,1270,1195,1230,4489600,"2014-01-27","RALS"
1230,1245,1205,1210,1213100,"2014-01-28","RALS"
1235,1280,1220,1265,3537500,"2014-01-29","RALS"
1230,1295,1220,1270,2222300,"2014-01-30","RALS"
1270,1295,1270,1275,1206700,"2014-02-03","RALS"
1270,1280,1235,1270,2765900,"2014-02-04","RALS"
1280,1295,1270,1280,2468600,"2014-02-05","RALS"
1280,1310,1280,1300,7158200,"2014-02-06","RALS"
1325,1400,1305,1380,8213300,"2014-02-07","RALS"
1390,1400,1370,1370,2401200,"2014-02-10","RALS"
1370,1375,1320,1345,501800,"2014-02-11","RALS"
1355,1395,1355,1395,4217100,"2014-02-12","RALS"
1390,1390,1355,1375,1742700,"2014-02-13","RALS"
1380,1410,1375,1380,932400,"2014-02-14","RALS"
1385,1410,1375,1385,1034400,"2014-02-17","RALS"
1395,1405,1325,1360,999300,"2014-02-18","RALS"
1360,1380,1355,1355,2816800,"2014-02-19","RALS"
1360,1365,1350,1350,526900,"2014-02-20","RALS"
1350,1385,1350,1370,2071100,"2014-02-21","RALS"
1370,1405,1370,1390,2441400,"2014-02-24","RALS"
1410,1410,1385,1385,2465200,"2014-02-25","RALS"
1380,1385,1360,1385,1307800,"2014-02-26","RALS"
1390,1410,1385,1400,4834100,"2014-02-27","RALS"
1400,1440,1390,1430,7879000,"2014-02-28","RALS"
1420,1430,1405,1425,756400,"2014-03-03","RALS"
1425,1440,1415,1425,927300,"2014-03-04","RALS"
1430,1430,1420,1420,1105100,"2014-03-05","RALS"
1415,1415,1385,1400,1150600,"2014-03-06","RALS"
1415,1430,1405,1420,1189200,"2014-03-07","RALS"
1410,1430,1375,1400,1224100,"2014-03-10","RALS"
1400,1405,1385,1400,940500,"2014-03-11","RALS"
1405,1405,1360,1390,717700,"2014-03-12","RALS"
1390,1415,1380,1415,1320300,"2014-03-13","RALS"
1410,1430,1370,1430,1566100,"2014-03-14","RALS"
1430,1430,1375,1380,1117300,"2014-03-17","RALS"
1380,1425,1365,1380,5714100,"2014-03-18","RALS"
1400,1410,1375,1375,2377600,"2014-03-19","RALS"
1375,1390,1365,1370,398400,"2014-03-20","RALS"
1375,1375,1305,1340,6004300,"2014-03-21","RALS"
1360,1410,1340,1400,9689100,"2014-03-24","RALS"
1400,1420,1385,1400,2248800,"2014-03-25","RALS"
1400,1420,1400,1400,1073200,"2014-03-26","RALS"
1405,1415,1400,1405,636600,"2014-03-27","RALS"
1405,1405,1375,1390,2328500,"2014-03-28","RALS"
1400,1420,1380,1405,1334400,"2014-04-01","RALS"
1405,1405,1385,1400,3581400,"2014-04-02","RALS"
1400,1405,1390,1400,771500,"2014-04-03","RALS"
1395,1400,1390,1395,657000,"2014-04-04","RALS"
1395,1400,1385,1395,1074700,"2014-04-07","RALS"
1400,1400,1330,1340,3493100,"2014-04-08","RALS"
1340,1340,1340,1340,0,"2014-04-09","RALS"
1345,1345,1210,1210,1562100,"2014-04-10","RALS"
1220,1290,1220,1285,684900,"2014-04-11","RALS"
1290,1325,1290,1310,2381600,"2014-04-14","RALS"
1315,1350,1315,1350,615700,"2014-04-15","RALS"
1350,1355,1325,1355,675700,"2014-04-16","RALS"
1355,1355,1330,1350,303000,"2014-04-17","RALS"
1355,1360,1325,1330,2603500,"2014-04-21","RALS"
1330,1335,1260,1325,558100,"2014-04-22","RALS"
1330,1350,1330,1335,656600,"2014-04-23","RALS"
1310,1315,1295,1310,584900,"2014-04-24","RALS"
1300,1310,1295,1305,1306600,"2014-04-25","RALS"
1305,1325,1230,1240,1471700,"2014-04-28","RALS"
1250,1260,1230,1235,1163100,"2014-04-29","RALS"
1255,1300,1250,1280,838100,"2014-04-30","RALS"
1280,1310,1275,1300,4026600,"2014-05-02","RALS"
1300,1335,1300,1330,1139500,"2014-05-05","RALS"
1300,1310,1300,1310,558800,"2014-05-06","RALS"
1310,1320,1310,1310,82000,"2014-05-07","RALS"
1305,1330,1300,1305,216100,"2014-05-08","RALS"
1300,1310,1285,1285,1274100,"2014-05-09","RALS"
1300,1315,1285,1285,3768300,"2014-05-12","RALS"
1300,1300,1265,1270,1188800,"2014-05-13","RALS"
1280,1310,1275,1290,4243500,"2014-05-14","RALS"
1290,1305,1285,1290,3358500,"2014-05-16","RALS"
1245,1305,1225,1245,1399900,"2014-05-19","RALS"
1215,1250,1165,1215,3668300,"2014-05-20","RALS"
1220,1230,1205,1220,3032200,"2014-05-21","RALS"
1230,1240,1225,1230,4023000,"2014-05-22","RALS"
1230,1235,1225,1230,654100,"2014-05-23","RALS"
1240,1260,1235,1240,4224800,"2014-05-26","RALS"
1240,1260,1235,1240,3148500,"2014-05-28","RALS"
1240,1255,1230,1240,7660000,"2014-05-30","RALS"
1230,1245,1220,1230,5384500,"2014-06-02","RALS"
1270,1290,1235,1270,4769800,"2014-06-03","RALS"
1270,1325,1270,1270,8644500,"2014-06-04","RALS"
1300,1300,1270,1275,1814700,"2014-06-05","RALS"
1245,1295,1240,1245,2968400,"2014-06-06","RALS"
1245,1270,1205,1245,1553700,"2014-06-09","RALS"
1260,1265,1245,1260,516100,"2014-06-10","RALS"
1260,1275,1260,1260,2207000,"2014-06-11","RALS"
1245,1270,1240,1245,182000,"2014-06-12","RALS"
1240,1255,1230,1240,728500,"2014-06-13","RALS"
1240,1250,1235,1240,6571100,"2014-06-16","RALS"
1240,1240,1220,1240,3434800,"2014-06-17","RALS"
1210,1240,1210,1210,759900,"2014-06-18","RALS"
1160,1220,1155,1160,3302300,"2014-06-19","RALS"
1155,1175,1155,1155,1158000,"2014-06-20","RALS"
1150,1175,1150,1150,1113400,"2014-06-23","RALS"
1170,1185,1150,1170,5634500,"2014-06-24","RALS"
1175,1200,1175,1175,2224700,"2014-06-25","RALS"
1185,1195,1175,1185,575200,"2014-06-26","RALS"
1185,1190,1180,1185,2839900,"2014-06-27","RALS"
1175,1195,1170,1175,1519500,"2014-06-30","RALS"
1145,1185,1145,1145,1641500,"2014-07-01","RALS"
1130,1155,1120,1130,2696800,"2014-07-02","RALS"
1135,1150,1125,1135,2392600,"2014-07-03","RALS"
1135,1145,1130,1135,5860200,"2014-07-04","RALS"
1130,1150,1125,1130,4431800,"2014-07-07","RALS"
1160,1170,1130,1160,19147700,"2014-07-08","RALS"
1160,1160,1160,1160,0,"2014-07-09","RALS"
1155,1190,1150,1155,8629200,"2014-07-10","RALS"
1140,1185,1130,1140,6720400,"2014-07-11","RALS"
1130,1155,1125,1130,3940600,"2014-07-14","RALS"
1125,1145,1120,1125,2813700,"2014-07-15","RALS"
1135,1160,1125,1135,14008100,"2014-07-16","RALS"
1110,1150,1105,1110,11720900,"2014-07-17","RALS"
1105,1120,1090,1105,5044800,"2014-07-18","RALS"
1115,1130,1110,1115,4112000,"2014-07-21","RALS"
1100,1120,1050,1100,4237000,"2014-07-22","RALS"
1110,1125,1105,1110,2418700,"2014-07-23","RALS"
1110,1130,1105,1110,3727800,"2014-07-24","RALS"
1080,1110,1075,1080,4326900,"2014-07-25","RALS"
1055,1095,1045,1055,4089400,"2014-08-04","RALS"
1050,1065,1040,1050,9170900,"2014-08-05","RALS"
1045,1055,1045,1045,1641500,"2014-08-06","RALS"
1045,1055,1045,1045,4496100,"2014-08-07","RALS"
1040,1050,1040,1040,1967900,"2014-08-08","RALS"
1050,1055,1045,1050,7426600,"2014-08-11","RALS"
1040,1055,1040,1040,3387900,"2014-08-12","RALS"
1035,1050,1030,1035,4629500,"2014-08-13","RALS"
1030,1050,1030,1030,4929700,"2014-08-14","RALS"
1055,1080,1035,1055,38591700,"2014-08-15","RALS"
1065,1090,1055,1065,39305200,"2014-08-18","RALS"
1060,1085,1060,1060,19930100,"2014-08-19","RALS"
1060,1075,1055,1060,9126600,"2014-08-20","RALS"
1065,1085,1055,1065,20237300,"2014-08-21","RALS"
1055,1075,1050,1055,5003700,"2014-08-22","RALS"
1045,1065,1035,1045,6372200,"2014-08-25","RALS"
1030,1070,1030,1030,8585000,"2014-08-26","RALS"
1035,1040,1030,1035,6964900,"2014-08-27","RALS"
1025,1045,1020,1025,5758000,"2014-08-28","RALS"
995,1025,990,995,11337400,"2014-08-29","RALS"
1020,1030,985,1020,11298000,"2014-09-01","RALS"
1020,1035,1005,1020,12093200,"2014-09-02","RALS"
1015,1025,1010,1015,3836900,"2014-09-03","RALS"
985,1015,985,985,9592200,"2014-09-04","RALS"
970,1005,965,970,10801300,"2014-09-05","RALS"
960,985,955,960,9155700,"2014-09-08","RALS"
950,970,945,950,7795500,"2014-09-09","RALS"
980,995,945,980,29515100,"2014-09-10","RALS"
990,1015,985,990,40109400,"2014-09-11","RALS"
995,1005,980,995,20493000,"2014-09-12","RALS"
970,1000,960,970,21392800,"2014-09-15","RALS"
965,975,960,965,7324600,"2014-09-16","RALS"
980,990,965,980,16022800,"2014-09-17","RALS"
975,995,970,975,7699300,"2014-09-18","RALS"
965,985,960,965,9415600,"2014-09-19","RALS"
970,970,955,970,4580000,"2014-09-22","RALS"
975,985,960,975,4646400,"2014-09-23","RALS"
980,995,975,980,3902900,"2014-09-24","RALS"
985,995,980,985,4116400,"2014-09-25","RALS"
960,980,955,960,3937400,"2014-09-26","RALS"
940,965,925,940,4907200,"2014-09-29","RALS"
925,945,925,925,2954200,"2014-09-30","RALS"
925,935,925,925,2439500,"2014-10-01","RALS"
855,925,855,855,12383700,"2014-10-02","RALS"
800,855,785,800,3,"2014-10-03","RALS"
815,820,795,815,7252100,"2014-10-06","RALS"
840,850,805,840,8400000,"2014-10-07","RALS"
815,830,805,815,5249000,"2014-10-08","RALS"
830,840,820,830,2681400,"2014-10-09","RALS"
830,835,800,830,4938200,"2014-10-10","RALS"
825,840,820,825,3502600,"2014-10-13","RALS"
780,830,775,780,15250100,"2014-10-14","RALS"
765,785,760,765,4186900,"2014-10-15","RALS"
735,770,730,735,9748000,"2014-10-16","RALS"
735,745,685,735,63196200,"2014-10-17","RALS"
745,760,725,745,34260000,"2014-10-20","RALS"
765,790,740,765,49922200,"2014-10-21","RALS"
765,780,755,765,19759300,"2014-10-22","RALS"
810,820,760,810,32722100,"2014-10-23","RALS"
810,835,805,810,21148300,"2014-10-24","RALS"
800,885,795,800,8583100,"2014-10-27","RALS"
800,810,785,800,9947900,"2014-10-28","RALS"
815,815,800,815,6608500,"2014-10-29","RALS"
815,890,805,815,7827600,"2014-10-30","RALS"
810,825,805,810,6946700,"2014-10-31","RALS"
835,850,810,835,19642900,"2014-11-03","RALS"
845,855,835,845,9477000,"2014-11-04","RALS"
830,860,830,830,6560500,"2014-11-05","RALS"
840,850,825,840,5991200,"2014-11-06","RALS"
820,850,815,820,5709500,"2014-11-07","RALS"
825,830,820,825,2856400,"2014-11-10","RALS"
830,835,825,830,2999000,"2014-11-11","RALS"
845,850,820,845,6983400,"2014-11-12","RALS"
860,880,845,860,11390800,"2014-11-13","RALS"
840,860,835,840,5281300,"2014-11-14","RALS"
840,855,830,845,10180200,"2014-11-17","RALS"
845,855,835,845,2838100,"2014-11-18","RALS"
860,865,840,860,10542900,"2014-11-19","RALS"
865,875,845,865,5664900,"2014-11-20","RALS"
865,880,855,865,2101200,"2014-11-21","RALS"
865,870,860,865,2633800,"2014-11-24","RALS"
840,865,840,840,4352000,"2014-11-25","RALS"
845,860,840,845,5846000,"2014-11-26","RALS"
845,865,845,845,4206300,"2014-11-27","RALS"
835,865,835,835,4598600,"2014-11-28","RALS"
835,835,810,810,8556200,"2014-12-01","RALS"
810,825,800,805,7025000,"2014-12-02","RALS"
825,825,790,795,10010800,"2014-12-03","RALS"
795,795,770,775,8652500,"2014-12-04","RALS"
795,795,770,770,4887500,"2014-12-05","RALS"
775,775,740,745,6393500,"2014-12-08","RALS"
745,760,740,755,5927300,"2014-12-09","RALS"
735,755,735,735,5220600,"2014-12-10","RALS"
715,750,715,740,8277300,"2014-12-11","RALS"
745,750,735,745,4226800,"2014-12-12","RALS"
745,755,735,740,7452000,"2014-12-15","RALS"
740,740,710,715,11646500,"2014-12-16","RALS"
720,725,710,725,7853900,"2014-12-17","RALS"
730,740,725,730,2978800,"2014-12-18","RALS"
735,740,725,730,5434300,"2014-12-19","RALS"
735,735,725,725,2743600,"2014-12-22","RALS"
725,740,720,725,3493700,"2014-12-23","RALS"
730,740,725,730,4093500,"2014-12-24","RALS"
735,775,735,770,15149700,"2014-12-29","RALS"
780,800,780,790,15576400,"2014-12-30","RALS"
790,800,785,795,8425000,"2015-01-02","RALS"
800,805,790,795,7918100,"2015-01-05","RALS"
785,795,780,790,10584400,"2015-01-06","RALS"
770,790,765,775,20151300,"2015-01-07","RALS"
775,780,760,765,18656300,"2015-01-08","RALS"
765,770,760,765,5278800,"2015-01-09","RALS"
760,775,760,765,5021000,"2015-01-12","RALS"
765,775,765,770,1706700,"2015-01-13","RALS"
770,775,765,765,4606700,"2015-01-14","RALS"
775,785,765,775,3715700,"2015-01-15","RALS"
780,785,765,775,4379500,"2015-01-16","RALS"
775,785,770,780,3465000,"2015-01-19","RALS"
780,790,775,780,5892300,"2015-01-20","RALS"
780,800,780,800,6688200,"2015-01-21","RALS"
805,860,805,855,26754900,"2015-01-22","RALS"
860,880,855,865,15756500,"2015-01-23","RALS"
860,860,820,820,15906500,"2015-01-26","RALS"
820,835,805,815,7085000,"2015-01-27","RALS"
810,820,810,815,6583800,"2015-01-28","RALS"
815,820,810,810,10080600,"2015-01-29","RALS"
815,840,810,820,6241600,"2015-01-30","RALS"
820,835,810,830,5820400,"2015-02-02","RALS"
835,850,825,830,8447900,"2015-02-03","RALS"
835,845,825,830,3945500,"2015-02-04","RALS"
830,835,815,820,3478900,"2015-02-05","RALS"
830,830,810,810,6761100,"2015-02-06","RALS"
810,815,800,805,4074600,"2015-02-09","RALS"
810,815,795,805,3433400,"2015-02-10","RALS"
810,810,780,785,6607700,"2015-02-11","RALS"
795,795,755,760,8535600,"2015-02-12","RALS"
765,765,750,750,6069100,"2015-02-13","RALS"
750,755,730,735,6739400,"2015-02-16","RALS"
745,750,720,725,11910800,"2015-02-17","RALS"
730,750,730,730,15632000,"2015-02-18","RALS"
740,750,735,740,16267000,"2015-02-20","RALS"
750,755,735,735,8687500,"2015-02-23","RALS"
740,765,735,750,48531800,"2015-02-24","RALS"
755,765,725,725,49735700,"2015-02-25","RALS"
730,735,720,730,18981000,"2015-02-26","RALS"
730,735,710,715,21582900,"2015-02-27","RALS"
710,725,705,715,18881800,"2015-03-02","RALS"
720,735,705,705,43158000,"2015-03-03","RALS"
725,725,705,715,26545600,"2015-03-04","RALS"
735,750,720,735,71123400,"2015-03-05","RALS"
740,765,735,755,41011900,"2015-03-06","RALS"
750,760,730,735,18223300,"2015-03-09","RALS"
740,755,730,740,16738300,"2015-03-10","RALS"
755,755,725,740,16144300,"2015-03-11","RALS"
740,780,740,770,49018300,"2015-03-12","RALS"
775,790,770,780,27418300,"2015-03-13","RALS"
785,800,775,790,18700400,"2015-03-16","RALS"
795,800,775,780,14765700,"2015-03-17","RALS"
760,785,760,780,14616700,"2015-03-18","RALS"
780,795,780,785,10242200,"2015-03-19","RALS"
790,795,780,795,13762300,"2015-03-20","RALS"
800,820,795,805,26559500,"2015-03-23","RALS"
810,810,785,790,7664100,"2015-03-24","RALS"
790,790,755,755,30311000,"2015-03-25","RALS"
750,765,735,755,11354700,"2015-03-26","RALS"
755,765,750,760,5540600,"2015-03-27","RALS"
765,775,760,765,6131600,"2015-03-30","RALS"
765,770,740,750,11457300,"2015-03-31","RALS"
730,760,730,745,8915400,"2015-04-01","RALS"
725,750,725,745,12254800,"2015-04-02","RALS"
745,760,745,750,7631200,"2015-04-06","RALS"
755,775,750,770,11147000,"2015-04-07","RALS"
770,785,770,775,6150100,"2015-04-08","RALS"
775,790,775,785,9980200,"2015-04-09","RALS"
790,790,775,780,3264000,"2015-04-10","RALS"
790,795,775,790,8497400,"2015-04-13","RALS"
790,790,780,780,10251200,"2015-04-14","RALS"
780,835,780,805,29297200,"2015-04-15","RALS"
805,815,795,815,5336900,"2015-04-16","RALS"
815,815,780,800,7128800,"2015-04-17","RALS"
800,830,790,825,9134400,"2015-04-20","RALS"
825,845,825,835,11190500,"2015-04-21","RALS"
835,845,825,835,10224700,"2015-04-22","RALS"
840,840,825,825,2837500,"2015-04-23","RALS"
825,840,805,810,7763600,"2015-04-24","RALS"
835,835,780,790,12719100,"2015-04-27","RALS"
785,800,780,790,12675300,"2015-04-28","RALS"
790,795,770,780,6288800,"2015-04-29","RALS"
770,780,755,775,9056400,"2015-04-30","RALS"
770,775,750,755,6767500,"2015-05-04","RALS"
755,790,755,775,9087300,"2015-05-05","RALS"
775,780,765,775,412000,"2015-05-06","RALS"
775,775,760,760,1914400,"2015-05-07","RALS"
760,775,760,760,2062000,"2015-05-08","RALS"
760,770,755,760,1250600,"2015-05-11","RALS"
760,765,755,755,713800,"2015-05-12","RALS"
760,775,750,765,1513400,"2015-05-13","RALS"
765,770,760,770,1042200,"2015-05-15","RALS"
770,795,765,790,5830900,"2015-05-18","RALS"
795,815,790,800,5510400,"2015-05-19","RALS"
810,810,780,785,3808400,"2015-05-20","RALS"
785,785,770,775,3557400,"2015-05-21","RALS"
770,775,765,765,3672400,"2015-05-22","RALS"
765,770,750,755,3001000,"2015-05-25","RALS"
755,770,735,735,13319000,"2015-05-26","RALS"
735,750,715,715,23149600,"2015-05-27","RALS"
715,730,715,725,17015600,"2015-05-28","RALS"
725,730,695,700,15524200,"2015-05-29","RALS"
705,735,700,730,12935800,"2015-06-01","RALS"
725,740,720,730,7634700,"2015-06-03","RALS"
730,755,730,740,13836000,"2015-06-04","RALS"
740,740,730,735,3867200,"2015-06-05","RALS"
735,745,710,720,8023100,"2015-06-08","RALS"
700,710,665,680,11387800,"2015-06-09","RALS"
680,695,680,690,3994200,"2015-06-10","RALS"
695,700,685,690,2720200,"2015-06-11","RALS"
690,695,680,680,1751700,"2015-06-12","RALS"
680,680,660,665,8416700,"2015-06-15","RALS"
665,695,665,685,5241400,"2015-06-16","RALS"
685,710,685,700,7972200,"2015-06-17","RALS"
700,705,695,700,1189500,"2015-06-18","RALS"
700,715,700,705,5253600,"2015-06-19","RALS"
705,720,705,710,793500,"2015-06-22","RALS"
715,715,705,705,1614100,"2015-06-23","RALS"
710,715,700,710,2078000,"2015-06-24","RALS"
690,710,685,695,3999800,"2015-06-25","RALS"
695,695,685,690,854600,"2015-06-26","RALS"
685,690,670,675,6080400,"2015-06-29","RALS"
675,690,670,690,3646800,"2015-06-30","RALS"
695,695,685,685,742100,"2015-07-01","RALS"
690,695,685,685,4052500,"2015-07-02","RALS"
685,695,680,690,5210100,"2015-07-03","RALS"
695,695,670,675,5496100,"2015-07-06","RALS"
675,685,675,675,4201500,"2015-07-07","RALS"
680,680,665,670,5628200,"2015-07-08","RALS"
670,675,665,670,8579700,"2015-07-09","RALS"
675,675,665,670,8779200,"2015-07-10","RALS"
675,685,670,675,4236900,"2015-07-13","RALS"
675,680,675,675,3964700,"2015-07-14","RALS"
680,685,675,680,1273700,"2015-07-15","RALS"
680,710,680,705,2695100,"2015-07-22","RALS"
705,710,700,705,3142700,"2015-07-23","RALS"
705,710,700,700,4322700,"2015-07-24","RALS"
700,705,700,705,3010900,"2015-07-27","RALS"
705,705,700,700,3153300,"2015-07-28","RALS"
705,710,700,705,1111000,"2015-07-29","RALS"
705,705,695,705,4408100,"2015-07-30","RALS"
700,705,700,700,3752600,"2015-07-31","RALS"
700,705,690,695,5738700,"2015-08-03","RALS"
695,700,695,695,940400,"2015-08-04","RALS"
695,705,695,705,1145700,"2015-08-05","RALS"
710,720,690,695,10183400,"2015-08-06","RALS"
695,695,680,685,2648300,"2015-08-07","RALS"
690,695,690,695,630200,"2015-08-10","RALS"
695,695,680,685,3238000,"2015-08-11","RALS"
675,680,665,675,4719100,"2015-08-12","RALS"
675,685,675,675,2373700,"2015-08-13","RALS"
675,680,670,670,4828000,"2015-08-14","RALS"
670,670,655,660,3485200,"2015-08-18","RALS"
660,665,650,650,2991400,"2015-08-19","RALS"
650,650,630,640,2113900,"2015-08-20","RALS"
640,640,595,600,2480900,"2015-08-21","RALS"
600,600,505,515,5625600,"2015-08-24","RALS"
520,610,520,585,12157700,"2015-08-25","RALS"
600,610,560,600,5979700,"2015-08-26","RALS"
615,630,605,610,8331600,"2015-08-27","RALS"
610,625,580,615,6667700,"2015-08-28","RALS"
605,610,590,605,6526600,"2015-08-31","RALS"
605,605,575,585,11995100,"2015-09-01","RALS"
575,580,565,580,5445400,"2015-09-02","RALS"
590,625,585,590,5340900,"2015-09-03","RALS"
590,590,585,590,3297000,"2015-09-04","RALS"
590,590,580,585,3651400,"2015-09-07","RALS"
580,580,575,580,447500,"2015-09-08","RALS"
580,600,580,595,3816600,"2015-09-09","RALS"
590,600,585,595,5472600,"2015-09-10","RALS"
600,600,585,590,5432300,"2015-09-11","RALS"
590,590,580,585,3435400,"2015-09-14","RALS"
580,580,570,580,2752600,"2015-09-15","RALS"
580,580,570,570,1019000,"2015-09-16","RALS"
570,575,570,570,198500,"2015-09-17","RALS"
575,575,565,565,818300,"2015-09-18","RALS"
560,570,560,570,564300,"2015-09-21","RALS"
570,585,565,570,811900,"2015-09-22","RALS"
565,565,555,560,1405300,"2015-09-23","RALS"
555,555,540,540,1221100,"2015-09-25","RALS"
540,540,505,515,1790300,"2015-09-28","RALS"
515,520,505,510,7040800,"2015-09-29","RALS"
515,520,510,515,7083100,"2015-09-30","RALS"
515,525,515,520,5543300,"2015-10-01","RALS"
490,535,490,530,643600,"2015-10-02","RALS"
525,560,525,550,3284700,"2015-10-05","RALS"
550,580,550,570,2715500,"2015-10-06","RALS"
570,595,570,595,1380500,"2015-10-07","RALS"
595,610,595,610,1215100,"2015-10-08","RALS"
615,675,615,645,1471100,"2015-10-09","RALS"
645,700,645,690,7804900,"2015-10-12","RALS"
690,690,655,660,4643400,"2015-10-13","RALS"
660,675,660,675,9655100,"2015-10-15","RALS"
675,700,665,675,5854200,"2015-10-16","RALS"
680,745,675,735,2667800,"2015-10-19","RALS"
730,740,720,735,1353800,"2015-10-20","RALS"
735,735,700,705,1406300,"2015-10-21","RALS"
745,745,685,695,559200,"2015-10-22","RALS"
700,705,690,700,4149000,"2015-10-23","RALS"
690,715,675,700,2319300,"2015-10-26","RALS"
695,695,675,690,2091200,"2015-10-27","RALS"
680,680,670,680,2168700,"2015-10-28","RALS"
680,680,655,655,569100,"2015-10-29","RALS"
650,650,625,630,848000,"2015-10-30","RALS"
620,625,615,620,3155300,"2015-11-02","RALS"
620,640,620,635,5563800,"2015-11-03","RALS"
635,705,635,690,4978400,"2015-11-04","RALS"
690,715,685,705,3354300,"2015-11-05","RALS"
705,710,700,710,458500,"2015-11-06","RALS"
710,710,690,700,9695700,"2015-11-09","RALS"
695,700,675,675,889500,"2015-11-10","RALS"
680,685,670,680,1979300,"2015-11-11","RALS"
680,705,680,705,3257700,"2015-11-12","RALS"
705,705,695,700,3613300,"2015-11-13","RALS"
695,695,680,690,5685200,"2015-11-16","RALS"
695,695,690,690,398200,"2015-11-17","RALS"
695,730,695,725,4055000,"2015-11-18","RALS"
730,745,720,725,3766700,"2015-11-19","RALS"
725,750,725,735,6330300,"2015-11-20","RALS"
735,750,735,735,2491900,"2015-11-23","RALS"
730,730,700,705,1061800,"2015-11-24","RALS"
705,720,700,705,331600,"2015-11-25","RALS"
705,725,695,725,648500,"2015-11-26","RALS"
730,735,710,720,747200,"2015-11-27","RALS"
715,715,675,675,1382300,"2015-11-30","RALS"
680,700,680,690,193400,"2015-12-01","RALS"
685,690,655,660,1668500,"2015-12-02","RALS"
660,680,660,680,258600,"2015-12-03","RALS"
680,690,670,680,478900,"2015-12-04","RALS"
685,690,665,665,307900,"2015-12-07","RALS"
675,675,665,675,90700,"2015-12-08","RALS"
675,675,675,675,0,"2015-12-09","RALS"
670,680,665,670,399900,"2015-12-10","RALS"
665,675,665,665,280500,"2015-12-11","RALS"
665,665,650,650,537600,"2015-12-14","RALS"
650,670,640,650,336200,"2015-12-15","RALS"
650,650,625,625,750900,"2015-12-16","RALS"
630,650,630,645,1079300,"2015-12-17","RALS"
645,645,630,630,2887300,"2015-12-18","RALS"
630,640,620,630,1304900,"2015-12-21","RALS"
635,640,625,635,1940300,"2015-12-22","RALS"
635,635,620,630,289800,"2015-12-23","RALS"
630,645,625,635,276400,"2015-12-28","RALS"
635,650,635,650,429300,"2015-12-29","RALS"
655,655,640,645,762900,"2015-12-30","RALS"
645,650,630,650,892100,"2016-01-04","RALS"
645,670,635,640,899500,"2016-01-05","RALS"
640,640,630,640,488800,"2016-01-06","RALS"
640,640,630,640,46900,"2016-01-07","RALS"
635,640,620,620,813900,"2016-01-08","RALS"
620,620,595,595,1845900,"2016-01-11","RALS"
600,605,595,600,2235200,"2016-01-12","RALS"
600,620,600,600,1209600,"2016-01-13","RALS"
595,595,580,580,1556700,"2016-01-14","RALS"
590,595,585,590,1188800,"2016-01-15","RALS"
585,590,575,575,457500,"2016-01-18","RALS"
580,585,565,570,720700,"2016-01-19","RALS"
565,575,560,565,634100,"2016-01-20","RALS"
570,575,560,575,1439400,"2016-01-21","RALS"
575,580,555,565,1027400,"2016-01-22","RALS"
570,575,565,565,607500,"2016-01-25","RALS"
565,565,550,555,1780800,"2016-01-26","RALS"
555,565,550,560,1534500,"2016-01-27","RALS"
560,600,560,590,4013400,"2016-01-28","RALS"
595,620,590,605,2617000,"2016-01-29","RALS"
610,640,610,620,2810200,"2016-02-01","RALS"
620,630,620,625,1741900,"2016-02-02","RALS"
615,620,605,610,1444700,"2016-02-03","RALS"
600,615,600,615,1062300,"2016-02-04","RALS"
610,620,600,620,2991700,"2016-02-05","RALS"
615,635,615,630,946400,"2016-02-09","RALS"
635,635,615,615,690900,"2016-02-10","RALS"
615,645,615,640,2337600,"2016-02-11","RALS"
640,650,620,620,678600,"2016-02-12","RALS"
615,645,615,640,1591800,"2016-02-15","RALS"
635,700,635,700,5414800,"2016-02-16","RALS"
700,745,700,740,10296700,"2016-02-17","RALS"
740,755,710,710,4329500,"2016-02-18","RALS"
700,710,685,695,1598100,"2016-02-19","RALS"
695,745,695,730,1906100,"2016-02-22","RALS"
730,745,720,730,3143400,"2016-02-23","RALS"
730,735,725,730,906400,"2016-02-24","RALS"
730,730,720,725,393800,"2016-02-25","RALS"
730,765,725,765,1886900,"2016-02-26","RALS"
765,785,760,770,3144700,"2016-02-29","RALS"
765,790,760,765,2126900,"2016-03-01","RALS"
770,775,760,775,939800,"2016-03-02","RALS"
770,835,770,815,9598700,"2016-03-03","RALS"
815,845,800,815,13120300,"2016-03-04","RALS"
745,820,735,790,1726900,"2016-03-07","RALS"
790,810,785,790,14024200,"2016-03-08","RALS"
785,795,765,785,5517700,"2016-03-10","RALS"
785,785,785,785,0,"2016-03-11","RALS"
785,785,785,785,0,"2016-03-14","RALS"
735,765,735,760,12793500,"2016-03-15","RALS"
765,775,750,760,2452900,"2016-03-16","RALS"
760,780,750,780,3451900,"2016-03-17","RALS"
805,805,745,745,7836100,"2016-03-18","RALS"
750,760,740,750,1135300,"2016-03-21","RALS"
755,760,720,725,7090800,"2016-03-22","RALS"
725,730,705,710,4378000,"2016-03-23","RALS"
710,725,710,710,2817600,"2016-03-24","RALS"
720,720,695,700,1700200,"2016-03-28","RALS"
720,720,700,705,1323500,"2016-03-29","RALS"
705,720,695,700,4917200,"2016-03-30","RALS"
705,730,705,710,12456200,"2016-03-31","RALS"
720,730,710,715,8220600,"2016-04-01","RALS"
715,750,715,740,8144900,"2016-04-04","RALS"
740,745,715,720,6617700,"2016-04-05","RALS"
720,735,715,720,4777900,"2016-04-06","RALS"
725,730,695,710,14100800,"2016-04-07","RALS"
710,715,695,700,6225500,"2016-04-08","RALS"
700,700,700,700,0,"2016-04-11","RALS"
710,720,700,710,7188100,"2016-04-12","RALS"
710,710,710,710,0,"2016-04-13","RALS"
710,710,710,710,0,"2016-04-14","RALS"
710,710,710,710,0,"2016-04-15","RALS"
710,710,710,710,0,"2016-04-18","RALS"
710,710,710,710,0,"2016-04-19","RALS"
695,710,695,700,15053000,"2016-04-20","RALS"
700,705,690,700,9479800,"2016-04-21","RALS"
700,700,685,695,4094300,"2016-04-22","RALS"
695,700,685,695,3873100,"2016-04-25","RALS"
695,700,690,700,7344500,"2016-04-26","RALS"
700,705,690,700,7855000,"2016-04-27","RALS"
700,700,685,695,2209500,"2016-04-28","RALS"
695,700,685,700,3096400,"2016-04-29","RALS"
700,710,690,690,2577900,"2016-05-02","RALS"
690,700,685,690,1490200,"2016-05-03","RALS"
690,695,675,695,2520700,"2016-05-04","RALS"
695,695,675,685,2644000,"2016-05-09","RALS"
685,690,675,680,2093200,"2016-05-10","RALS"
690,700,680,690,2342300,"2016-05-11","RALS"
690,700,675,680,7226900,"2016-05-12","RALS"
680,680,670,675,3754900,"2016-05-13","RALS"
675,695,665,680,1893700,"2016-05-16","RALS"
685,690,670,680,3190300,"2016-05-17","RALS"
680,680,665,665,3129400,"2016-05-18","RALS"
665,670,650,665,4241600,"2016-05-19","RALS"
665,680,660,670,3157500,"2016-05-20","RALS"
680,700,675,700,8495000,"2016-05-23","RALS"
700,730,690,730,28442900,"2016-05-24","RALS"
735,805,735,795,52234400,"2016-05-25","RALS"
795,805,775,795,8343700,"2016-05-26","RALS"
795,800,770,790,14201700,"2016-05-27","RALS"
765,840,750,825,19407500,"2016-05-30","RALS"
825,835,805,830,17596500,"2016-05-31","RALS"
830,830,815,825,8469700,"2016-06-01","RALS"
820,820,805,815,10601000,"2016-06-02","RALS"
810,825,810,820,2113200,"2016-06-03","RALS"
815,865,810,850,8205700,"2016-06-06","RALS"
850,875,845,855,12399500,"2016-06-07","RALS"
860,870,850,870,7828800,"2016-06-08","RALS"
875,925,875,905,12939000,"2016-06-09","RALS"
905,915,900,915,3591800,"2016-06-10","RALS"
915,915,895,900,4533300,"2016-06-13","RALS"
900,935,895,930,14029600,"2016-06-14","RALS"
930,940,910,920,6102300,"2016-06-15","RALS"
920,920,885,920,4770900,"2016-06-16","RALS"
920,920,900,905,2916800,"2016-06-17","RALS"
910,910,895,900,2665700,"2016-06-20","RALS"
900,975,900,970,24430200,"2016-06-21","RALS"
980,1020,975,980,11490000,"2016-06-22","RALS"
980,1000,975,980,2167300,"2016-06-23","RALS"
985,985,935,980,8555200,"2016-06-24","RALS"
980,990,960,980,12083900,"2016-06-27","RALS"
980,1045,970,1030,19985500,"2016-06-28","RALS"
1030,1065,1005,1030,18197700,"2016-06-29","RALS"
1035,1100,1025,1070,30639500,"2016-06-30","RALS"
1070,1070,1030,1035,4534500,"2016-07-01","RALS"
1010,1045,1010,1040,23938700,"2016-07-11","RALS"
1040,1040,1005,1010,13428400,"2016-07-12","RALS"
1080,1080,1005,1080,20188500,"2016-07-13","RALS"
1090,1120,1020,1030,11753400,"2016-07-14","RALS"
1030,1050,1020,1035,17908700,"2016-07-15","RALS"
1035,1095,990,1095,11465200,"2016-07-18","RALS"
1050,1070,1010,1040,11867700,"2016-07-19","RALS"
1030,1045,1020,1040,12189600,"2016-07-20","RALS"
1040,1060,1025,1050,5250800,"2016-07-21","RALS"
1045,1115,1045,1110,25839000,"2016-07-22","RALS"
1115,1165,1105,1160,24218900,"2016-07-25","RALS"
1160,1180,1125,1160,8291600,"2016-07-26","RALS"
1160,1235,1150,1230,23215900,"2016-07-27","RALS"
1230,1260,1200,1230,13976000,"2016-07-28","RALS"
1200,1255,1180,1215,13897700,"2016-07-29","RALS"
1215,1230,1195,1195,6206900,"2016-08-01","RALS"
1195,1215,1170,1185,6616500,"2016-08-02","RALS"
1200,1215,1165,1165,12854100,"2016-08-03","RALS"
1190,1200,1165,1190,8212200,"2016-08-04","RALS"
1180,1195,1160,1180,16792200,"2016-08-05","RALS"
1185,1200,1150,1175,12783000,"2016-08-08","RALS"
1185,1205,1160,1175,14066000,"2016-08-09","RALS"
1180,1275,1180,1265,36725600,"2016-08-10","RALS"
1270,1310,1265,1295,32521200,"2016-08-11","RALS"
1295,1300,1200,1235,15663900,"2016-08-12","RALS"
1235,1235,1165,1185,16459200,"2016-08-15","RALS"
1185,1240,1180,1230,16817600,"2016-08-16","RALS"
1240,1250,1195,1230,26228300,"2016-08-18","RALS"
1230,1325,1230,1315,45182700,"2016-08-19","RALS"
1325,1375,1240,1270,45180500,"2016-08-22","RALS"
1270,1320,1270,1295,25059300,"2016-08-23","RALS"
1295,1310,1250,1250,6853500,"2016-08-24","RALS"
1260,1295,1245,1250,7609900,"2016-08-25","RALS"
1250,1290,1250,1270,10715800,"2016-08-26","RALS"
1270,1285,1255,1265,9453200,"2016-08-29","RALS"
1265,1285,1255,1265,5044300,"2016-08-30","RALS"
1270,1280,1220,1240,12125100,"2016-08-31","RALS"
1240,1240,1175,1185,5871600,"2016-09-01","RALS"
1185,1225,1185,1210,4876600,"2016-09-02","RALS"
1205,1220,1180,1200,3465300,"2016-09-05","RALS"
1190,1195,1160,1165,8637000,"2016-09-06","RALS"
1165,1225,1165,1185,13884900,"2016-09-07","RALS"
1190,1190,1165,1175,8131300,"2016-09-08","RALS"
1175,1175,1120,1155,5737600,"2016-09-09","RALS"
1155,1165,1120,1125,1471300,"2016-09-13","RALS"
1115,1125,1050,1115,9583400,"2016-09-14","RALS"
1115,1145,1110,1145,5926800,"2016-09-15","RALS"
1145,1235,1145,1235,13169000,"2016-09-16","RALS"
1235,1245,1200,1215,2454700,"2016-09-19","RALS"
1215,1235,1200,1220,1371500,"2016-09-20","RALS"
1220,1225,1185,1215,2147800,"2016-09-21","RALS"
1215,1235,1170,1180,3584400,"2016-09-22","RALS"
1160,1180,1125,1160,5394100,"2016-09-23","RALS"
1160,1165,1130,1130,2994000,"2016-09-26","RALS"
1130,1160,1115,1125,4647900,"2016-09-27","RALS"
1140,1140,1110,1115,7051800,"2016-09-28","RALS"
1120,1160,1120,1140,6519500,"2016-09-29","RALS"
1140,1155,1100,1100,6021000,"2016-09-30","RALS"
1120,1150,1105,1140,5075000,"2016-10-03","RALS"
1140,1145,1115,1120,7698300,"2016-10-04","RALS"
1120,1160,1110,1160,5586100,"2016-10-05","RALS"
1160,1210,1145,1190,11454800,"2016-10-06","RALS"
1195,1225,1175,1175,13838200,"2016-10-07","RALS"
1175,1230,1175,1225,22018600,"2016-10-10","RALS"
1225,1280,1215,1240,18451000,"2016-10-11","RALS"
1240,1270,1230,1250,20797000,"2016-10-12","RALS"
1250,1260,1210,1215,5453200,"2016-10-13","RALS"
1215,1225,1165,1175,10305500,"2016-10-14","RALS"
1175,1200,1150,1195,8712900,"2016-10-17","RALS"
1205,1245,1205,1230,10151200,"2016-10-18","RALS"
1240,1295,1240,1290,24632400,"2016-10-19","RALS"
1300,1300,1255,1285,5415200,"2016-10-20","RALS"
1285,1290,1255,1290,13704900,"2016-10-21","RALS"
1290,1300,1270,1285,4880400,"2016-10-24","RALS"
1285,1295,1230,1245,4197200,"2016-10-25","RALS"
1240,1280,1220,1255,12331500,"2016-10-26","RALS"
1255,1320,1255,1305,15605600,"2016-10-27","RALS"
1305,1315,1290,1300,13747500,"2016-10-28","RALS"
1300,1380,1260,1370,26244500,"2016-10-31","RALS"
1370,1410,1355,1370,19055600,"2016-11-01","RALS"
1355,1385,1325,1325,8750100,"2016-11-02","RALS"
1325,1345,1275,1275,3840500,"2016-11-03","RALS"
1275,1335,1200,1275,12310900,"2016-11-04","RALS"
1275,1335,1275,1325,7381100,"2016-11-07","RALS"
1340,1360,1305,1310,4322100,"2016-11-08","RALS"
1310,1320,1205,1280,13893000,"2016-11-09","RALS"
1300,1330,1280,1300,13920900,"2016-11-10","RALS"
1285,1300,1220,1280,10383200,"2016-11-11","RALS"
1280,1280,1205,1210,9785800,"2016-11-14","RALS"
1210,1225,1175,1190,11363500,"2016-11-15","RALS"
1190,1255,1190,1220,9996000,"2016-11-16","RALS"
1220,1255,1220,1245,9894300,"2016-11-17","RALS"
1250,1260,1230,1240,5989700,"2016-11-18","RALS"
1245,1250,1190,1205,3485100,"2016-11-21","RALS"
1210,1255,1210,1250,5361600,"2016-11-22","RALS"
1255,1260,1195,1220,5209400,"2016-11-23","RALS"
1210,1210,1150,1180,6977600,"2016-11-24","RALS"
1180,1200,1155,1180,5388200,"2016-11-25","RALS"
1180,1185,1120,1145,3309900,"2016-11-28","RALS"
1145,1190,1130,1180,7577200,"2016-11-29","RALS"
1190,1195,1145,1190,7528000,"2016-11-30","RALS"
1190,1200,1135,1170,8367700,"2016-12-01","RALS"
1170,1180,1130,1170,8108100,"2016-12-02","RALS"
1170,1170,1145,1150,449700,"2016-12-05","RALS"
1150,1170,1145,1170,2522100,"2016-12-06","RALS"
1155,1170,1145,1150,1443700,"2016-12-07","RALS"
1170,1215,1150,1195,8043900,"2016-12-08","RALS"
1200,1210,1190,1195,5090400,"2016-12-09","RALS"
1195,1200,1150,1155,4454700,"2016-12-13","RALS"
1160,1165,1110,1140,4344500,"2016-12-14","RALS"
1130,1140,1090,1095,10216100,"2016-12-15","RALS"
1095,1155,1070,1155,10901500,"2016-12-16","RALS"
1160,1170,1130,1145,4840300,"2016-12-19","RALS"
1145,1145,1130,1135,5983500,"2016-12-20","RALS"
1135,1185,1135,1165,8852800,"2016-12-21","RALS"
1165,1165,1130,1145,1754100,"2016-12-22","RALS"
1130,1145,1120,1130,919500,"2016-12-23","RALS"
1135,1140,1120,1130,5306000,"2016-12-27","RALS"
1145,1200,1145,1150,4123000,"2016-12-28","RALS"
1160,1195,1160,1180,8119000,"2016-12-29","RALS"
1200,1200,1170,1195,2419400,"2016-12-30","RALS"
1195,1195,1195,1195,0,"2017-01-02","RALS"
1195,1195,1170,1170,1116500,"2017-01-03","RALS"
1170,1185,1130,1155,3270800,"2017-01-04","RALS"
1160,1205,1155,1195,7083300,"2017-01-05","RALS"
1200,1245,1200,1230,10091800,"2017-01-06","RALS"
1230,1265,1230,1250,25620900,"2017-01-09","RALS"
1250,1270,1210,1225,9772200,"2017-01-10","RALS"
1225,1250,1210,1225,3065800,"2017-01-11","RALS"
1225,1265,1225,1230,11751900,"2017-01-12","RALS"
1260,1260,1225,1230,7450600,"2017-01-13","RALS"
1230,1255,1230,1245,4453600,"2017-01-16","RALS"
1245,1270,1235,1250,12861200,"2017-01-17","RALS"
1250,1265,1230,1230,9012700,"2017-01-18","RALS"
1230,1245,1210,1240,10062000,"2017-01-19","RALS"
1230,1255,1230,1230,14500300,"2017-01-20","RALS"
1230,1250,1225,1235,844300,"2017-01-23","RALS"
1235,1240,1210,1240,3879700,"2017-01-24","RALS"
1310,1310,1230,1310,18766200,"2017-01-25","RALS"
1310,1385,1310,1370,21865500,"2017-01-26","RALS"
1375,1380,1335,1360,7109200,"2017-01-27","RALS"
1360,1375,1315,1320,6637700,"2017-01-30","RALS"
1340,1350,1315,1340,4856400,"2017-01-31","RALS"
1340,1375,1325,1375,2939700,"2017-02-01","RALS"
1375,1460,1370,1440,16959100,"2017-02-02","RALS"
1440,1465,1425,1460,9445000,"2017-02-03","RALS"
1510,1510,1425,1430,9898400,"2017-02-06","RALS"
1430,1430,1375,1385,9773800,"2017-02-07","RALS"
1420,1420,1375,1415,10146600,"2017-02-08","RALS"
1415,1415,1390,1405,4883300,"2017-02-09","RALS"
1405,1405,1385,1395,5823900,"2017-02-10","RALS"
1395,1400,1350,1375,5104500,"2017-02-13","RALS"
1375,1395,1355,1365,7291200,"2017-02-14","RALS"
1365,1365,1365,1365,0,"2017-02-15","RALS"
1365,1380,1325,1330,6017500,"2017-02-16","RALS"
1330,1330,1300,1305,2298000,"2017-02-17","RALS"
1305,1325,1300,1310,6091800,"2017-02-20","RALS"
1325,1350,1300,1305,7949200,"2017-02-21","RALS"
1300,1315,1270,1315,1221100,"2017-02-22","RALS"
1315,1315,1290,1295,2379200,"2017-02-23","RALS"
1315,1315,1295,1310,1098200,"2017-02-24","RALS"
1310,1315,1270,1275,1562200,"2017-02-27","RALS"
1275,1320,1250,1310,7204000,"2017-02-28","RALS"
1305,1310,1220,1240,16595700,"2017-03-01","RALS"
1240,1255,1210,1225,19337400,"2017-03-02","RALS"
1200,1245,1185,1185,6198400,"2017-03-03","RALS"
1185,1200,1155,1155,3974500,"2017-03-06","RALS"
1160,1160,1075,1095,41838000,"2017-03-07","RALS"
1095,1230,1095,1185,38666000,"2017-03-08","RALS"
1200,1215,1165,1200,8946800,"2017-03-09","RALS"
1190,1215,1180,1195,6608300,"2017-03-10","RALS"
1195,1200,1165,1175,7441500,"2017-03-13","RALS"
1175,1180,1105,1150,13742700,"2017-03-14","RALS"
1150,1155,1110,1130,8353400,"2017-03-15","RALS"
1140,1155,1110,1120,9358900,"2017-03-16","RALS"
1120,1165,1120,1150,19043100,"2017-03-17","RALS"
1150,1205,1140,1185,11885400,"2017-03-20","RALS"
1185,1185,1160,1170,3224300,"2017-03-21","RALS"
1170,1170,1125,1160,3489900,"2017-03-22","RALS"
1160,1175,1140,1145,2011300,"2017-03-23","RALS"
1165,1195,1150,1155,13664900,"2017-03-24","RALS"
1135,1170,1135,1135,2749300,"2017-03-27","RALS"
1150,1150,1120,1130,3187700,"2017-03-29","RALS"
1125,1140,1125,1125,4378700,"2017-03-30","RALS"
1170,1170,1115,1115,12434500,"2017-03-31","RALS"
1120,1130,1115,1125,2355200,"2017-04-03","RALS"
1125,1155,1125,1150,3962400,"2017-04-04","RALS"
1150,1150,1150,1150,0,"2017-04-05","RALS"
1170,1170,1155,1160,5642300,"2017-04-06","RALS"
1160,1160,1145,1150,3828100,"2017-04-07","RALS"
1155,1175,1150,1165,4888900,"2017-04-10","RALS"
1165,1175,1155,1165,4669400,"2017-04-11","RALS"
1190,1190,1145,1155,1956200,"2017-04-12","RALS"
1155,1170,1145,1155,3504400,"2017-04-13","RALS"
1155,1160,1140,1150,1767500,"2017-04-17","RALS"
1150,1170,1135,1160,4664800,"2017-04-18","RALS"
1160,1160,1160,1160,0,"2017-04-19","RALS"
1160,1170,1135,1145,6589400,"2017-04-20","RALS"
1150,1150,1115,1125,4659100,"2017-04-21","RALS"
1125,1175,1075,1175,8469200,"2017-04-25","RALS"
1175,1275,1175,1270,23517300,"2017-04-26","RALS"
1270,1320,1270,1305,13325400,"2017-04-27","RALS"
1305,1310,1255,1275,7442600,"2017-04-28","RALS"
1225,1330,1225,1305,16789100,"2017-05-02","RALS"
1305,1325,1290,1320,7199300,"2017-05-03","RALS"
1330,1345,1265,1305,12594400,"2017-05-04","RALS"
1305,1385,1295,1320,17748600,"2017-05-05","RALS"
1320,1350,1260,1315,10052600,"2017-05-08","RALS"
1320,1385,1290,1370,17652000,"2017-05-09","RALS"
1380,1385,1300,1300,13294900,"2017-05-10","RALS"
1300,1380,1270,1370,21669100,"2017-05-12","RALS"
1370,1420,1320,1370,12532700,"2017-05-15","RALS"
1370,1390,1355,1365,6167300,"2017-05-16","RALS"
1365,1365,1340,1345,6971300,"2017-05-17","RALS"
1345,1355,1330,1340,5566500,"2017-05-18","RALS"
1340,1345,1280,1335,10405500,"2017-05-19","RALS"
1335,1400,1300,1310,13383500,"2017-05-22","RALS"
1310,1335,1295,1300,14222800,"2017-05-23","RALS"
1290,1290,1210,1245,9769800,"2017-05-24","RALS"
1245,1265,1230,1250,8905000,"2017-05-26","RALS"
1245,1275,1245,1270,3016600,"2017-05-29","RALS"
1270,1305,1255,1280,9992800,"2017-05-30","RALS"
1280,1315,1275,1300,10644500,"2017-05-31","RALS"
1300,1300,1300,1300,0,"2017-06-01","RALS"
1300,1340,1300,1330,8745000,"2017-06-02","RALS"
1330,1340,1300,1300,2666400,"2017-06-05","RALS"
1275,1305,1260,1260,2604600,"2017-06-06","RALS"
1260,1285,1205,1230,27240900,"2017-06-07","RALS"
1260,1280,1225,1270,22487200,"2017-06-08","RALS"
1270,1300,1265,1300,6936000,"2017-06-09","RALS"
1305,1325,1300,1310,4160600,"2017-06-12","RALS"
1315,1320,1285,1300,5946600,"2017-06-13","RALS"
1300,1305,1265,1275,6014800,"2017-06-14","RALS"
1275,1280,1255,1255,12017500,"2017-06-15","RALS"
1260,1280,1235,1250,7763700,"2017-06-16","RALS"
1250,1250,1210,1230,9784400,"2017-06-19","RALS"
1240,1255,1200,1225,16154600,"2017-06-20","RALS"
1225,1230,1210,1230,3515500,"2017-06-21","RALS"
1250,1250,1215,1225,6392400,"2017-06-22","RALS"
1225,1225,1225,1225,0,"2017-06-23","RALS"
1225,1225,1225,1225,0,"2017-06-26","RALS"
1225,1225,1225,1225,0,"2017-06-27","RALS"
1225,1225,1225,1225,0,"2017-06-28","RALS"
1225,1225,1225,1225,0,"2017-06-29","RALS"
1225,1225,1225,1225,0,"2017-06-30","RALS"
1225,1230,1130,1145,24085400,"2017-07-03","RALS"
1135,1145,1055,1075,38504200,"2017-07-04","RALS"
1080,1120,1075,1100,27215500,"2017-07-05","RALS"
1100,1145,1085,1090,21178600,"2017-07-06","RALS"
1090,1105,1030,1080,20995400,"2017-07-07","RALS"
1080,1090,1080,1085,5612000,"2017-07-10","RALS"
1085,1090,1065,1075,24912900,"2017-07-11","RALS"
1075,1080,1035,1045,36522600,"2017-07-12","RALS"
1045,1095,1035,1095,7879300,"2017-07-13","RALS"
1095,1105,1060,1070,8577700,"2017-07-14","RALS"
1070,1090,1060,1080,17187600,"2017-07-17","RALS"
1085,1085,1070,1075,9656500,"2017-07-18","RALS"
1075,1085,1060,1085,14361200,"2017-07-19","RALS"
1070,1085,1045,1045,7170600,"2017-07-20","RALS"
1045,1045,980,1025,26902900,"2017-07-21","RALS"
1020,1020,995,1020,11556800,"2017-07-24","RALS"
1015,1015,985,995,20256200,"2017-07-25","RALS"
995,995,965,985,18096500,"2017-07-26","RALS"
985,1025,975,995,13183600,"2017-07-27","RALS"
975,995,935,945,9828100,"2017-07-28","RALS"
950,1005,940,945,24173200,"2017-07-31","RALS"
950,965,940,945,4376100,"2017-08-01","RALS"
895,945,890,895,9596700,"2017-08-02","RALS"
910,935,870,900,21981100,"2017-08-03","RALS"
900,920,885,895,12560000,"2017-08-04","RALS"
900,950,895,950,36003900,"2017-08-07","RALS"
955,965,925,955,29524500,"2017-08-08","RALS"
960,965,930,935,15507200,"2017-08-09","RALS"
935,960,930,960,8800700,"2017-08-10","RALS"
960,960,940,945,3190300,"2017-08-11","RALS"
945,980,940,950,10757800,"2017-08-14","RALS"
960,960,925,930,5006100,"2017-08-15","RALS"
930,975,925,960,15245200,"2017-08-16","RALS"
960,960,960,960,0,"2017-08-17","RALS"
950,1015,950,1000,33556000,"2017-08-18","RALS"
1010,1025,1000,1010,11434600,"2017-08-21","RALS"
1010,1020,1000,1010,12635700,"2017-08-22","RALS"
1020,1020,995,1000,7549100,"2017-08-23","RALS"
1000,1045,990,1030,13491100,"2017-08-24","RALS"
1035,1060,1035,1045,12546300,"2017-08-25","RALS"
1050,1055,1005,1020,10740500,"2017-08-28","RALS"
975,1020,975,1010,7893700,"2017-08-29","RALS"
1010,1020,980,985,12087900,"2017-08-30","RALS"
990,1010,980,1010,13160200,"2017-08-31","RALS"
1010,1010,1010,1010,0,"2017-09-01","RALS"
1010,1015,970,975,5694200,"2017-09-04","RALS"
975,985,945,950,9419800,"2017-09-05","RALS"
950,965,925,950,8518200,"2017-09-06","RALS"
950,955,920,930,6497200,"2017-09-07","RALS"
930,935,920,930,2364600,"2017-09-08","RALS"
930,950,930,940,2218100,"2017-09-11","RALS"
935,960,920,925,15029800,"2017-09-12","RALS"
935,970,925,955,17435700,"2017-09-13","RALS"
955,970,950,950,12674800,"2017-09-14","RALS"
930,960,930,950,8177300,"2017-09-15","RALS"
955,955,925,935,7708200,"2017-09-18","RALS"
935,990,935,980,21557600,"2017-09-19","RALS"
980,990,955,960,7372200,"2017-09-20","RALS"
960,960,960,960,0,"2017-09-21","RALS"
920,960,920,935,7726300,"2017-09-22","RALS"
935,945,925,925,4954500,"2017-09-25","RALS"
925,925,890,890,11718200,"2017-09-26","RALS"
890,890,835,860,12634900,"2017-09-27","RALS"
860,895,840,895,9636600,"2017-09-28","RALS"
855,900,855,900,9023400,"2017-09-29","RALS"
900,900,875,890,3592300,"2017-10-02","RALS"
890,930,880,900,9089300,"2017-10-03","RALS"
925,930,900,925,2605600,"2017-10-04","RALS"
925,960,920,935,8538700,"2017-10-05","RALS"
940,975,935,965,11063500,"2017-10-06","RALS"
965,980,950,965,4172000,"2017-10-09","RALS"
965,970,950,950,988900,"2017-10-10","RALS"
950,965,930,955,6517600,"2017-10-11","RALS"
960,970,950,960,3490000,"2017-10-12","RALS"
960,960,925,935,10530400,"2017-10-13","RALS"
940,960,920,940,9384000,"2017-10-16","RALS"
950,950,920,940,3606500,"2017-10-17","RALS"
940,955,925,925,7756500,"2017-10-18","RALS"
925,940,900,910,10533700,"2017-10-19","RALS"
910,920,870,870,11286600,"2017-10-20","RALS"
880,890,880,885,2453500,"2017-10-23","RALS"
890,895,880,890,3647600,"2017-10-24","RALS"
890,900,885,900,4984800,"2017-10-25","RALS"
900,900,885,895,1669700,"2017-10-26","RALS"
895,905,870,880,5178800,"2017-10-27","RALS"
880,920,865,910,9731800,"2017-10-30","RALS"
915,925,905,915,13681300,"2017-10-31","RALS"
915,920,890,905,17617400,"2017-11-01","RALS"
905,905,890,890,7807600,"2017-11-02","RALS"
890,900,890,895,6374200,"2017-11-03","RALS"
895,900,880,900,8977800,"2017-11-06","RALS"
900,910,895,905,7800300,"2017-11-07","RALS"
905,955,895,955,14131400,"2017-11-08","RALS"
955,980,935,965,15498700,"2017-11-09","RALS"
970,975,925,925,4326400,"2017-11-10","RALS"
930,930,910,915,6501800,"2017-11-13","RALS"
910,920,905,915,1457300,"2017-11-14","RALS"
915,920,895,900,10861900,"2017-11-15","RALS"
900,940,895,935,5339900,"2017-11-16","RALS"
935,975,925,975,9563200,"2017-11-17","RALS"
975,975,955,960,6124800,"2017-11-20","RALS"
960,960,920,925,3025900,"2017-11-21","RALS"
925,960,920,960,5283500,"2017-11-22","RALS"
965,965,925,925,549400,"2017-11-23","RALS"
930,950,930,935,1224700,"2017-11-24","RALS"
935,965,930,960,3155500,"2017-11-27","RALS"
960,980,945,975,5332100,"2017-11-28","RALS"
975,1035,975,1025,11490000,"2017-11-29","RALS"
1030,1035,1000,1000,6587500,"2017-11-30","RALS"
1000,1000,1000,1000,0,"2017-12-01","RALS"
1000,1005,935,970,5458900,"2017-12-04","RALS"
975,990,940,950,5028800,"2017-12-05","RALS"
950,1055,950,1035,17926200,"2017-12-06","RALS"
1035,1035,1005,1015,3885000,"2017-12-07","RALS"
1015,1025,990,1015,2706500,"2017-12-08","RALS"
1015,1025,1000,1025,6220300,"2017-12-11","RALS"
1025,1040,1010,1040,4499200,"2017-12-12","RALS"
1040,1080,1030,1055,14838200,"2017-12-13","RALS"
1060,1105,1055,1100,19828800,"2017-12-14","RALS"
1100,1115,1070,1080,12080200,"2017-12-15","RALS"
1080,1095,990,1005,14912900,"2017-12-18","RALS"
1005,1055,1005,1055,5579900,"2017-12-19","RALS"
1040,1060,1000,1015,7842500,"2017-12-20","RALS"
1000,1055,990,1005,7979900,"2017-12-21","RALS"
1005,1030,995,1010,2220400,"2017-12-22","RALS"
1010,1010,1010,1010,0,"2017-12-25","RALS"
1010,1010,1010,1010,0,"2017-12-26","RALS"
1010,1110,995,1110,3158200,"2017-12-27","RALS"
1070,1080,1030,1080,5934800,"2017-12-28","RALS"
1080,1200,1060,1200,12368800,"2017-12-29","RALS"
1200,1200,1200,1200,0,"2018-01-01","RALS"
1140,1170,1095,1105,5494300,"2018-01-02","RALS"
1110,1115,1055,1070,6410600,"2018-01-03","RALS"
1075,1090,1030,1065,5491500,"2018-01-04","RALS"
1065,1120,1055,1095,7588700,"2018-01-05","RALS"
1100,1145,1095,1140,12471500,"2018-01-08","RALS"
1140,1205,1125,1160,18422900,"2018-01-09","RALS"
1160,1205,1155,1195,14449300,"2018-01-10","RALS"
1200,1210,1150,1205,14083100,"2018-01-11","RALS"
1210,1225,1205,1215,14146300,"2018-01-12","RALS"
1215,1300,1210,1300,7538900,"2018-01-15","RALS"
1300,1300,1235,1270,14020200,"2018-01-16","RALS"
1270,1270,1235,1235,4472100,"2018-01-17","RALS"
1235,1500,1190,1500,25881500,"2018-01-18","RALS"
1300,1300,1220,1240,8455200,"2018-01-19","RALS"
1250,1250,1200,1200,2322600,"2018-01-22","RALS"
1210,1240,1180,1180,6411600,"2018-01-23","RALS"
1195,1215,1170,1195,9999900,"2018-01-24","RALS"
1200,1220,1185,1190,5817400,"2018-01-25","RALS"
1190,1200,1185,1185,2794900,"2018-01-26","RALS"
1185,1200,1140,1155,8591100,"2018-01-29","RALS"
1160,1170,1115,1150,6878900,"2018-01-30","RALS"
1145,1185,1115,1170,4510900,"2018-01-31","RALS"
1170,1200,1170,1190,3280200,"2018-02-01","RALS"
1195,1230,1190,1220,10733200,"2018-02-02","RALS"
1220,1220,1125,1180,8491800,"2018-02-05","RALS"
1150,1180,1135,1170,7757300,"2018-02-06","RALS"
1170,1200,1120,1160,10437100,"2018-02-07","RALS"
1165,1175,1145,1155,1715400,"2018-02-08","RALS"
1140,1150,1050,1150,21775700,"2018-02-09","RALS"
1170,1190,1150,1170,4508300,"2018-02-12","RALS"
1180,1190,1145,1165,6120700,"2018-02-13","RALS"
1165,1170,1145,1170,962600,"2018-02-14","RALS"
1170,1200,1150,1190,14956500,"2018-02-15","RALS"
1190,1190,1190,1190,0,"2018-02-16","RALS"
1190,1220,1190,1195,5310300,"2018-02-19","RALS"
1195,1215,1155,1175,15888900,"2018-02-20","RALS"
1225,1225,1165,1165,6058400,"2018-02-21","RALS"
1170,1170,1150,1155,797600,"2018-02-22","RALS"
1160,1160,1130,1140,16345000,"2018-02-23","RALS"
1145,1165,1125,1160,8562700,"2018-02-26","RALS"
1155,1160,1150,1150,1687700,"2018-02-27","RALS"
1150,1200,1150,1180,6898400,"2018-02-28","RALS"
1180,1255,1180,1255,11033200,"2018-03-01","RALS"
1250,1330,1235,1265,6170300,"2018-03-02","RALS"
1265,1270,1225,1235,1534500,"2018-03-05","RALS"
1235,1250,1215,1230,1573200,"2018-03-06","RALS"
1230,1250,1175,1220,3541500,"2018-03-07","RALS"
1220,1235,1190,1215,2620900,"2018-03-08","RALS"
1210,1215,1190,1215,3239600,"2018-03-09","RALS"
1215,1305,1195,1270,8014800,"2018-03-12","RALS"
1270,1275,1230,1265,5160900,"2018-03-13","RALS"
1265,1265,1230,1265,9933600,"2018-03-14","RALS"
1260,1335,1245,1290,16370600,"2018-03-15","RALS"
1290,1310,1255,1260,3238000,"2018-03-16","RALS"
1265,1305,1245,1285,3879000,"2018-03-19","RALS"
1275,1315,1255,1315,13877100,"2018-03-20","RALS"
1340,1380,1280,1280,30394000,"2018-03-21","RALS"
1280,1305,1260,1285,4865600,"2018-03-22","RALS"
1260,1265,1200,1260,6926800,"2018-03-23","RALS"
1235,1270,1225,1240,15217500,"2018-03-26","RALS"
1240,1265,1220,1230,14157800,"2018-03-27","RALS"
1230,1280,1210,1280,7060800,"2018-03-28","RALS"
1300,1350,1255,1350,12290300,"2018-03-29","RALS"
1350,1350,1350,1350,0,"2018-03-30","RALS"
1350,1350,1290,1310,6908400,"2018-04-02","RALS"
1300,1315,1275,1300,2418100,"2018-04-03","RALS"
1300,1315,1280,1285,2142700,"2018-04-04","RALS"
1285,1315,1275,1300,3953200,"2018-04-05","RALS"
1300,1335,1300,1320,3496200,"2018-04-06","RALS"
1300,1380,1285,1350,5629000,"2018-04-09","RALS"
1355,1405,1320,1395,9942600,"2018-04-10","RALS"
1395,1420,1385,1420,5036700,"2018-04-11","RALS"
1420,1420,1390,1410,5834200,"2018-04-12","RALS"
1410,1445,1380,1430,3151300,"2018-04-13","RALS"
1430,1430,1430,1430,0,"2018-04-16","RALS"
1430,1430,1430,1430,0,"2018-04-17","RALS"
1435,1445,1400,1440,8056800,"2018-04-18","RALS"
1440,1440,1440,1440,0,"2018-04-19","RALS"
1440,1440,1440,1440,0,"2018-04-20","RALS"
1465,1465,1410,1450,5112000,"2018-04-23","RALS"
1455,1455,1390,1410,18123700,"2018-04-24","RALS"
1410,1410,1410,1410,0,"2018-04-25","RALS"
1410,1410,1410,1410,0,"2018-04-26","RALS"
1410,1410,1410,1410,0,"2018-04-27","RALS"
1365,1425,1365,1425,12579500,"2018-04-30","RALS"
1425,1425,1425,1425,0,"2018-05-01","RALS"
1425,1455,1415,1440,5502500,"2018-05-02","RALS"
1440,1445,1370,1410,13853600,"2018-05-03","RALS"
1410,1410,1360,1390,5121400,"2018-05-04","RALS"
1390,1390,1350,1360,7431700,"2018-05-07","RALS"
1365,1365,1250,1270,9366000,"2018-05-08","RALS"
1270,1360,1210,1360,9667000,"2018-05-09","RALS"
1360,1360,1360,1360,0,"2018-05-10","RALS"
1350,1380,1330,1360,5065100,"2018-05-11","RALS"
1360,1370,1305,1325,738600,"2018-05-14","RALS"
1325,1380,1310,1380,2765300,"2018-05-15","RALS"
1380,1380,1315,1340,3458800,"2018-05-16","RALS"
1350,1385,1340,1355,7169500,"2018-05-17","RALS"
1355,1365,1285,1340,2938500,"2018-05-18","RALS"
1355,1410,1320,1410,4883800,"2018-05-21","RALS"
1410,1410,1325,1330,10823500,"2018-05-22","RALS"
1330,1355,1305,1345,15011500,"2018-05-23","RALS"
1355,1365,1330,1360,2507800,"2018-05-24","RALS"
1360,1410,1360,1385,6791000,"2018-05-25","RALS"
1400,1420,1385,1390,11830800,"2018-05-28","RALS"
1390,1390,1390,1390,0,"2018-05-29","RALS"
1400,1430,1390,1405,9242400,"2018-05-30","RALS"
1410,1435,1330,1365,23965500,"2018-05-31","RALS"
1365,1365,1365,1365,0,"2018-06-01","RALS"
1365,1400,1340,1395,5573600,"2018-06-04","RALS"
1395,1505,1390,1485,18907200,"2018-06-05","RALS"
1460,1525,1440,1485,10853800,"2018-06-06","RALS"
1485,1555,1475,1490,22998400,"2018-06-07","RALS"
1490,1500,1410,1490,10199000,"2018-06-08","RALS"
1490,1490,1490,1490,0,"2018-06-11","RALS"
1490,1490,1490,1490,0,"2018-06-12","RALS"
1490,1490,1490,1490,0,"2018-06-13","RALS"
1490,1490,1490,1490,0,"2018-06-14","RALS"
1490,1490,1490,1490,0,"2018-06-15","RALS"
1490,1490,1490,1490,0,"2018-06-18","RALS"
1490,1490,1490,1490,0,"2018-06-19","RALS"
1485,1485,1330,1405,15742600,"2018-06-20","RALS"
1405,1470,1335,1440,16675900,"2018-06-21","RALS"
1440,1465,1425,1425,4967100,"2018-06-22","RALS"
1425,1450,1360,1400,8022800,"2018-06-25","RALS"
1385,1470,1385,1420,31937700,"2018-06-26","RALS"
1430,1490,1385,1470,17537500,"2018-06-27","RALS"
1480,1500,1395,1460,15978200,"2018-06-28","RALS"
1460,1490,1420,1490,4432600,"2018-06-29","RALS"
1490,1495,1395,1410,3321100,"2018-07-02","RALS"
1415,1420,1310,1325,5064800,"2018-07-03","RALS"
1330,1355,1220,1330,7812600,"2018-07-04","RALS"
1340,1370,1310,1355,19746100,"2018-07-05","RALS"
1355,1360,1330,1330,5194000,"2018-07-06","RALS"
1330,1360,1325,1345,4332400,"2018-07-09","RALS"
1350,1390,1325,1350,12250800,"2018-07-10","RALS"
1330,1370,1245,1290,39346400,"2018-07-11","RALS"
1290,1330,1290,1300,13780400,"2018-07-12","RALS"
1320,1345,1280,1295,18745700,"2018-07-13","RALS"
1300,1315,1260,1280,16447100,"2018-07-16","RALS"
1280,1360,1280,1350,15223100,"2018-07-17","RALS"
1350,1490,1350,1425,26682200,"2018-07-18","RALS"
1425,1450,1380,1415,8553200,"2018-07-19","RALS"
1415,1450,1415,1440,6682800,"2018-07-20","RALS"
1440,1440,1380,1400,3922000,"2018-07-23","RALS"
1400,1420,1370,1400,7532300,"2018-07-24","RALS"
1400,1415,1365,1390,2913700,"2018-07-25","RALS"
1390,1420,1390,1405,7611500,"2018-07-26","RALS"
1410,1450,1410,1445,4716000,"2018-07-27","RALS"
1445,1455,1405,1430,3133600,"2018-07-30","RALS"
1430,1455,1345,1405,8792800,"2018-07-31","RALS"
1415,1450,1380,1400,6905700,"2018-08-01","RALS"
1405,1415,1345,1345,1782300,"2018-08-02","RALS"
1340,1340,1305,1320,3429300,"2018-08-03","RALS"
1325,1325,1300,1310,8480900,"2018-08-06","RALS"
1315,1330,1270,1285,10228200,"2018-08-07","RALS"
1285,1320,1285,1315,3489000,"2018-08-08","RALS"
1320,1360,1320,1350,6726900,"2018-08-09","RALS"
1355,1380,1355,1360,2161900,"2018-08-10","RALS"
1355,1355,1285,1315,2715200,"2018-08-13","RALS"
1325,1335,1250,1270,4186300,"2018-08-14","RALS"
1300,1300,1185,1215,7564800,"2018-08-15","RALS"
1210,1245,1155,1190,9034700,"2018-08-16","RALS"
1190,1190,1190,1190,0,"2018-08-17","RALS"
1180,1255,1175,1235,4885100,"2018-08-20","RALS"
1240,1325,1235,1295,3157200,"2018-08-21","RALS"
1295,1295,1295,1295,0,"2018-08-22","RALS"
1295,1345,1285,1310,6794100,"2018-08-23","RALS"
1300,1310,1255,1305,2610000,"2018-08-24","RALS"
1315,1315,1235,1250,7411500,"2018-08-27","RALS"
1260,1295,1250,1280,5369100,"2018-08-28","RALS"
1280,1285,1250,1270,10097800,"2018-08-29","RALS"
1275,1320,1270,1300,7892400,"2018-08-30","RALS"
1300,1300,1250,1270,3004300,"2018-08-31","RALS"
1280,1325,1280,1305,8170400,"2018-09-03","RALS"
1315,1315,1235,1235,3456300,"2018-09-04","RALS"
1235,1270,1050,1225,5387300,"2018-09-05","RALS"
1220,1250,1175,1220,3618200,"2018-09-06","RALS"
1220,1290,1210,1260,2521200,"2018-09-07","RALS"
1270,1300,1270,1300,1440300,"2018-09-10","RALS"
1300,1300,1300,1300,0,"2018-09-11","RALS"
1300,1300,1260,1280,1996900,"2018-09-12","RALS"
1280,1365,1280,1360,3209500,"2018-09-13","RALS"
1355,1360,1325,1340,4085900,"2018-09-14","RALS"
1350,1350,1285,1305,719100,"2018-09-17","RALS"
1295,1345,1255,1345,719100,"2018-09-18","RALS"
1370,1370,1335,1355,1436000,"2018-09-19","RALS"
1355,1355,1300,1300,2528600,"2018-09-20","RALS"
1305,1360,1305,1350,3888800,"2018-09-21","RALS"
1350,1350,1320,1335,522800,"2018-09-24","RALS"
1360,1360,1290,1325,1261400,"2018-09-25","RALS"
1325,1335,1315,1330,11986300,"2018-09-26","RALS"
1330,1335,1320,1330,6376400,"2018-09-27","RALS"
1335,1360,1300,1300,5925100,"2018-09-28","RALS"
1300,1335,1285,1310,455600,"2018-10-01","RALS"
1320,1320,1285,1285,347900,"2018-10-02","RALS"
1285,1315,1260,1275,4885800,"2018-10-03","RALS"
1275,1285,1240,1275,1200500,"2018-10-04","RALS"
1275,1275,1230,1240,2762100,"2018-10-05","RALS"
1260,1260,1230,1260,1741100,"2018-10-08","RALS"
1265,1280,1245,1280,557200,"2018-10-09","RALS"
1285,1285,1255,1260,437600,"2018-10-10","RALS"
1250,1255,1175,1195,1737900,"2018-10-11","RALS"
1195,1210,1145,1190,5953800,"2018-10-12","RALS"
1200,1220,1190,1210,3293300,"2018-10-15","RALS"
1225,1240,1205,1235,1251000,"2018-10-16","RALS"
1240,1240,1215,1235,624700,"2018-10-17","RALS"
1230,1260,1215,1260,921000,"2018-10-18","RALS"
1240,1255,1195,1195,6906100,"2018-10-19","RALS"
1200,1210,1180,1185,2888200,"2018-10-22","RALS"
1185,1220,1180,1205,2080200,"2018-10-23","RALS"
1210,1220,1180,1205,3180100,"2018-10-24","RALS"
1190,1215,1170,1215,4081600,"2018-10-25","RALS"
1210,1210,1155,1175,3009100,"2018-10-26","RALS"
1180,1195,1165,1185,1690500,"2018-10-29","RALS"
1185,1185,1150,1180,4227000,"2018-10-30","RALS"
1180,1190,1140,1190,3616000,"2018-10-31","RALS"
1215,1220,1165,1200,5722500,"2018-11-01","RALS"
1200,1220,1150,1150,5417800,"2018-11-02","RALS"
1155,1170,1125,1130,5279500,"2018-11-05","RALS"
1135,1165,1100,1160,6405200,"2018-11-06","RALS"
1165,1225,1160,1225,9454600,"2018-11-07","RALS"
1250,1310,1235,1270,10648600,"2018-11-08","RALS"
1270,1275,1210,1275,4068700,"2018-11-09","RALS"
1280,1290,1240,1275,1453600,"2018-11-12","RALS"
1275,1335,1275,1320,31124600,"2018-11-13","RALS"
1330,1375,1320,1335,6790900,"2018-11-14","RALS"
1335,1340,1305,1320,7352500,"2018-11-15","RALS"
1320,1365,1310,1330,4668100,"2018-11-16","RALS"
1330,1335,1300,1325,1192300,"2018-11-19","RALS"
1325,1325,1325,1325,0,"2018-11-20","RALS"
1320,1325,1305,1310,1130700,"2018-11-21","RALS"
1310,1315,1255,1295,1408700,"2018-11-22","RALS"
1290,1300,1260,1270,994400,"2018-11-23","RALS"
1270,1295,1265,1285,1673600,"2018-11-26","RALS"
1285,1285,1265,1270,2587800,"2018-11-27","RALS"
1270,1280,1250,1250,2573400,"2018-11-28","RALS"
1250,1275,1235,1250,5728000,"2018-11-29","RALS"
1250,1255,1190,1190,10249100,"2018-11-30","RALS"
1200,1310,1200,1300,3748500,"2018-12-03","RALS"
1300,1315,1280,1290,2607800,"2018-12-04","RALS"
1290,1300,1250,1300,4008100,"2018-12-05","RALS"
1300,1310,1285,1300,4506100,"2018-12-06","RALS"
1300,1395,1300,1355,2666100,"2018-12-07","RALS"
1360,1360,1290,1320,4251400,"2018-12-10","RALS"
1320,1400,1310,1400,2236800,"2018-12-11","RALS"
1400,1400,1360,1380,2891300,"2018-12-12","RALS"
1380,1400,1355,1355,2344600,"2018-12-13","RALS"
1360,1400,1355,1355,929600,"2018-12-14","RALS"
1355,1390,1300,1380,3151800,"2018-12-17","RALS"
1380,1400,1370,1400,3544200,"2018-12-18","RALS"
1395,1445,1395,1435,7201100,"2018-12-19","RALS"
1435,1455,1430,1435,4991300,"2018-12-20","RALS"
1435,1435,1405,1430,1710300,"2018-12-21","RALS"
1430,1430,1430,1430,0,"2018-12-24","RALS"
1430,1430,1430,1430,0,"2018-12-25","RALS"
1430,1435,1335,1430,3868700,"2018-12-26","RALS"
1440,1445,1395,1410,1858700,"2018-12-27","RALS"
1410,1425,1400,1420,2925400,"2018-12-28","RALS"
1420,1420,1420,1420,0,"2018-12-31","RALS"
1420,1420,1420,1420,0,"2019-01-01","RALS"
1400,1415,1380,1395,451800,"2019-01-02","RALS"
1405,1420,1405,1415,1693600,"2019-01-03","RALS"
1415,1430,1415,1430,2058000,"2019-01-04","RALS"
1430,1475,1430,1460,2263300,"2019-01-07","RALS"
1460,1550,1460,1510,11069800,"2019-01-08","RALS"
1510,1525,1485,1505,8281700,"2019-01-09","RALS"
1505,1605,1505,1595,8665800,"2019-01-10","RALS"
1595,1615,1520,1520,3922100,"2019-01-11","RALS"
1520,1550,1490,1515,8891600,"2019-01-14","RALS"
1515,1605,1510,1565,8846400,"2019-01-15","RALS"
1565,1590,1540,1540,3695700,"2019-01-16","RALS"
1550,1580,1530,1555,3966000,"2019-01-17","RALS"
1555,1575,1520,1525,3304000,"2019-01-18","RALS"
1535,1570,1525,1540,3971200,"2019-01-21","RALS"
1565,1575,1565,1570,3490900,"2019-01-22","RALS"
1575,1640,1575,1600,9987600,"2019-01-23","RALS"
1605,1680,1605,1620,5956900,"2019-01-24","RALS"
1650,1710,1620,1640,4604000,"2019-01-25","RALS"
1645,1680,1615,1645,3102100,"2019-01-28","RALS"
1645,1650,1620,1620,4259400,"2019-01-29","RALS"
1625,1625,1585,1600,2822700,"2019-01-30","RALS"
1600,1600,1560,1570,5567500,"2019-01-31","RALS"
1570,1800,1570,1700,7685800,"2019-02-01","RALS"
1705,1720,1650,1655,4975700,"2019-02-04","RALS"
1655,1655,1655,1655,0,"2019-02-05","RALS"
1665,1800,1635,1635,9873500,"2019-02-06","RALS"
1645,1685,1620,1635,3413700,"2019-02-07","RALS"
1635,1695,1615,1675,16632100,"2019-02-08","RALS"
1675,1740,1675,1720,15720500,"2019-02-11","RALS"
1735,1855,1735,1775,21158900,"2019-02-12","RALS"
1790,1820,1720,1780,19168000,"2019-02-13","RALS"
1780,1820,1725,1810,14596700,"2019-02-14","RALS"
1810,1825,1740,1805,13614800,"2019-02-15","RALS"
1810,1815,1755,1805,3408800,"2019-02-18","RALS"
1795,1810,1760,1765,4841000,"2019-02-19","RALS"
1765,1790,1715,1740,13058700,"2019-02-20","RALS"
1740,1755,1725,1725,5909400,"2019-02-21","RALS"
1730,1740,1670,1680,6850500,"2019-02-22","RALS"
1690,1780,1680,1770,9418600,"2019-02-25","RALS"
1770,1800,1705,1715,5198100,"2019-02-26","RALS"
1725,1765,1720,1755,1284600,"2019-02-27","RALS"
1755,1765,1640,1750,7752100,"2019-02-28","RALS"
1725,1755,1700,1720,5120200,"2019-03-01","RALS"
1725,1740,1700,1740,4682700,"2019-03-04","RALS"
1740,1800,1700,1745,10843300,"2019-03-05","RALS"
1745,1770,1745,1765,7655300,"2019-03-06","RALS"
1765,1765,1765,1765,0,"2019-03-07","RALS"
1775,1775,1725,1730,32315200,"2019-03-08","RALS"
1730,1750,1715,1720,3262100,"2019-03-11","RALS"
1715,1775,1715,1745,5460800,"2019-03-12","RALS"
1755,1865,1745,1850,17432800,"2019-03-13","RALS"
1835,1855,1810,1840,4325900,"2019-03-14","RALS"
1830,1835,1790,1800,1664900,"2019-03-15","RALS"
1805,1830,1790,1815,1721500,"2019-03-18","RALS"
1810,1875,1800,1855,5196000,"2019-03-19","RALS"
1850,1855,1740,1785,7797500,"2019-03-20","RALS"
1780,1805,1750,1760,2792200,"2019-03-21","RALS"
1755,1775,1700,1725,5401300,"2019-03-22","RALS"
1720,1730,1705,1715,3117300,"2019-03-25","RALS"
1720,1755,1720,1745,2269600,"2019-03-26","RALS"
1770,1780,1750,1760,2978400,"2019-03-27","RALS"
1780,1790,1755,1790,987000,"2019-03-28","RALS"
1785,1785,1725,1750,3049000,"2019-03-29","RALS"
1780,1805,1770,1800,9876200,"2019-04-01","RALS"
1810,1810,1780,1800,8355400,"2019-04-02","RALS"
1800,1800,1800,1800,0,"2019-04-03","RALS"
1810,1820,1795,1800,4983400,"2019-04-04","RALS"
1800,1800,1740,1765,2545200,"2019-04-05","RALS"
1760,1770,1755,1765,2008800,"2019-04-08","RALS"
1765,1800,1765,1795,2048800,"2019-04-09","RALS"
1800,1805,1790,1800,1763100,"2019-04-10","RALS"
1805,1810,1785,1800,3828700,"2019-04-11","RALS"
1775,1835,1775,1800,3484200,"2019-04-12","RALS"
1815,1830,1775,1800,6280400,"2019-04-15","RALS"
1795,1795,1730,1775,9795400,"2019-04-16","RALS"
1775,1775,1775,1775,0,"2019-04-17","RALS"
1800,1845,1770,1825,10605900,"2019-04-18","RALS"
1825,1825,1825,1825,0,"2019-04-19","RALS"
1830,1835,1745,1765,3275300,"2019-04-22","RALS"
1765,1780,1755,1765,8106000,"2019-04-23","RALS"
1770,1790,1755,1780,2181100,"2019-04-24","RALS"
1790,1800,1745,1760,8789800,"2019-04-25","RALS"
1760,1790,1720,1730,3061900,"2019-04-26","RALS"
1730,1750,1730,1740,5579200,"2019-04-29","RALS"
1750,1785,1735,1785,6829800,"2019-04-30","RALS"
1785,1785,1785,1785,0,"2019-05-01","RALS"
1780,1805,1750,1780,1912700,"2019-05-02","RALS"
1785,1825,1770,1770,4130200,"2019-05-03","RALS"
1770,1770,1740,1760,4943200,"2019-05-06","RALS"
1765,1770,1755,1760,8074700,"2019-05-07","RALS"
1765,1825,1735,1800,3190300,"2019-05-08","RALS"
1800,1810,1765,1780,2361500,"2019-05-09","RALS"
1770,1780,1770,1770,1186600,"2019-05-10","RALS"
1770,1805,1770,1790,7410200,"2019-05-13","RALS"
1790,1790,1765,1790,2010200,"2019-05-14","RALS"
1800,1805,1780,1790,11381300,"2019-05-15","RALS"
1780,1785,1760,1780,8931900,"2019-05-16","RALS"
1780,1780,1700,1700,2118600,"2019-05-17","RALS"
1695,1740,1515,1710,3021200,"2019-05-20","RALS"
1755,1755,1670,1700,3737100,"2019-05-21","RALS"
1695,1700,1660,1680,711600,"2019-05-22","RALS"
1680,1695,1610,1630,9471600,"2019-05-23","RALS"
1630,1650,1510,1535,15432000,"2019-05-24","RALS"
1535,1675,1535,1620,17051100,"2019-05-27","RALS"
1625,1655,1575,1610,13405600,"2019-05-28","RALS"
1610,1620,1590,1610,1390400,"2019-05-29","RALS"
1610,1610,1610,1610,0,"2019-05-30","RALS"
1610,1650,1605,1620,13411600,"2019-05-31","RALS"
1620,1620,1620,1620,0,"2019-06-03","RALS"
1620,1620,1620,1620,0,"2019-06-04","RALS"
1620,1620,1620,1620,0,"2019-06-05","RALS"
1620,1620,1620,1620,0,"2019-06-06","RALS"
1620,1620,1620,1620,0,"2019-06-07","RALS"
1625,1765,1620,1720,10806300,"2019-06-10","RALS"
1720,1755,1695,1745,2852000,"2019-06-11","RALS"
1745,1750,1640,1655,6604900,"2019-06-12","RALS"
1655,1660,1535,1555,9296300,"2019-06-13","RALS"
1555,1570,1455,1485,9829400,"2019-06-14","RALS"
1490,1520,1430,1430,8908800,"2019-06-17","RALS"
1430,1470,1420,1450,18015600,"2019-06-18","RALS"
1450,1520,1450,1520,18763400,"2019-06-19","RALS"
1520,1540,1505,1515,5866800,"2019-06-20","RALS"
1515,1525,1450,1485,5047000,"2019-06-21","RALS"
1485,1485,1425,1430,15217000,"2019-06-24","RALS"
1430,1445,1365,1375,17899600,"2019-06-25","RALS"
1380,1405,1350,1360,5372900,"2019-06-26","RALS"
1375,1435,1360,1415,8381200,"2019-06-27","RALS"
1400,1450,1400,1410,4149100,"2019-06-28","RALS"
1420,1440,1400,1405,6032700,"2019-07-01","RALS"
1405,1410,1380,1385,5009000,"2019-07-02","RALS"
1390,1405,1385,1390,5070500,"2019-07-03","RALS"
1395,1400,1320,1325,9312400,"2019-07-04","RALS"
1335,1380,1330,1375,8832200,"2019-07-05","RALS"
1380,1420,1375,1395,16180700,"2019-07-08","RALS"
1405,1415,1390,1405,11294000,"2019-07-09","RALS"
1410,1415,1360,1380,8023700,"2019-07-10","RALS"
1380,1385,1275,1300,35958200,"2019-07-11","RALS"
1300,1355,1295,1340,18584300,"2019-07-12","RALS"
1365,1365,1305,1305,8337300,"2019-07-15","RALS"
1305,1340,1300,1315,12705000,"2019-07-16","RALS"
1320,1350,1310,1335,9914900,"2019-07-17","RALS"
1335,1340,1295,1300,8229700,"2019-07-18","RALS"
1305,1305,1285,1300,6304700,"2019-07-19","RALS"
1300,1310,1285,1285,1644600,"2019-07-22","RALS"
1295,1305,1275,1295,4549700,"2019-07-23","RALS"
1305,1390,1300,1365,21336300,"2019-07-24","RALS"
1380,1395,1350,1370,12510600,"2019-07-25","RALS"
1370,1380,1345,1365,3572600,"2019-07-26","RALS"
1365,1375,1340,1340,2768900,"2019-07-29","RALS"
1345,1350,1300,1315,3097400,"2019-07-30","RALS"
1315,1370,1310,1345,16247900,"2019-07-31","RALS"
1345,1355,1295,1300,14994000,"2019-08-01","RALS"
1300,1340,1290,1330,4113300,"2019-08-02","RALS"
1330,1330,1295,1310,4975000,"2019-08-05","RALS"
1300,1335,1200,1290,10552300,"2019-08-06","RALS"
1300,1305,1265,1275,5546800,"2019-08-07","RALS"
1280,1280,1225,1280,7149200,"2019-08-08","RALS"
1285,1330,1285,1310,6307400,"2019-08-09","RALS"
1315,1325,1285,1305,2484300,"2019-08-12","RALS"
1300,1305,1280,1285,2963400,"2019-08-13","RALS"
1295,1300,1285,1290,3165600,"2019-08-14","RALS"
1275,1345,1260,1305,4983700,"2019-08-15","RALS"
1305,1325,1285,1295,2476900,"2019-08-16","RALS"
1295,1340,1290,1340,4289500,"2019-08-19","RALS"
1340,1350,1320,1340,3989000,"2019-08-20","RALS"
1340,1360,1295,1305,9200900,"2019-08-21","RALS"
1305,1310,1235,1270,8070500,"2019-08-22","RALS"
1270,1270,1220,1250,7235400,"2019-08-23","RALS"
1250,1260,1225,1250,2354900,"2019-08-26","RALS"
1260,1265,1205,1205,4283100,"2019-08-27","RALS"
1210,1230,1205,1225,2657700,"2019-08-28","RALS"
1225,1235,1215,1215,1162300,"2019-08-29","RALS"
1215,1225,1210,1210,851000,"2019-08-30","RALS"
1210,1215,1175,1205,1881700,"2019-09-02","RALS"
1210,1215,1200,1205,1009500,"2019-09-03","RALS"
1210,1215,1185,1185,2451500,"2019-09-04","RALS"
1195,1205,1160,1170,3564100,"2019-09-05","RALS"
1170,1180,1150,1150,2341600,"2019-09-06","RALS"
1150,1180,1150,1150,2641900,"2019-09-09","RALS"
1160,1165,1140,1140,2579500,"2019-09-10","RALS"
1145,1170,1145,1150,4649400,"2019-09-11","RALS"
1165,1225,1160,1205,12299000,"2019-09-12","RALS"
1205,1240,1190,1200,13427800,"2019-09-13","RALS"
1200,1220,1155,1215,6529600,"2019-09-16","RALS"
1220,1265,1195,1250,6836400,"2019-09-17","RALS"
1255,1270,1240,1240,2314400,"2019-09-18","RALS"
1240,1245,1205,1220,6762500,"2019-09-19","RALS"
1220,1250,1175,1210,4501300,"2019-09-20","RALS"
1210,1245,1205,1215,3466700,"2019-09-23","RALS"
1210,1215,1165,1170,10173100,"2019-09-24","RALS"
1170,1175,1125,1150,7737300,"2019-09-25","RALS"
1155,1220,1150,1195,8546500,"2019-09-26","RALS"
1200,1210,1165,1200,15231700,"2019-09-27","RALS"
1210,1215,1180,1205,6817300,"2019-09-30","RALS"
1200,1225,1195,1210,14820100,"2019-10-01","RALS"
1210,1225,1165,1210,3979800,"2019-10-02","RALS"
1210,1240,1180,1220,17152600,"2019-10-03","RALS"
1220,1240,1220,1225,4515700,"2019-10-04","RALS"
1240,1240,1210,1225,3615700,"2019-10-07","RALS"
1225,1320,1210,1295,10217800,"2019-10-08","RALS"
1295,1340,1290,1310,13588700,"2019-10-09","RALS"
1310,1315,1275,1295,8394700,"2019-10-10","RALS"
1295,1300,1260,1265,9662500,"2019-10-11","RALS"
1265,1300,1245,1275,3057900,"2019-10-14","RALS"
1275,1310,1265,1280,16102500,"2019-10-15","RALS"
1290,1295,1245,1250,9751900,"2019-10-16","RALS"
1255,1265,1245,1250,7143600,"2019-10-17","RALS"
1255,1260,1185,1260,20132400,"2019-10-18","RALS"
1250,1270,1225,1265,3044600,"2019-10-21","RALS"
1265,1275,1225,1230,3058600,"2019-10-22","RALS"
1230,1235,1200,1200,7092500,"2019-10-23","RALS"
1200,1220,1190,1200,8357500,"2019-10-24","RALS"
1205,1220,1190,1210,2445400,"2019-10-25","RALS"
1215,1230,1185,1185,3177900,"2019-10-28","RALS"
1185,1200,1170,1185,5892500,"2019-10-29","RALS"
1195,1200,1170,1170,2590800,"2019-10-30","RALS"
1180,1180,1165,1170,2957000,"2019-10-31","RALS"
1175,1175,1145,1145,4426100,"2019-11-01","RALS"
1150,1205,1135,1185,14258800,"2019-11-04","RALS"
1185,1200,1175,1185,7363300,"2019-11-05","RALS"
1190,1190,1165,1180,8960200,"2019-11-06","RALS"
1190,1190,1150,1165,4095500,"2019-11-07","RALS"
1165,1180,1130,1155,3809000,"2019-11-08","RALS"
1155,1155,1140,1145,2691800,"2019-11-11","RALS"
1135,1175,1120,1150,4297500,"2019-11-12","RALS"
1150,1170,1140,1150,3698400,"2019-11-13","RALS"
1160,1160,1050,1120,11548700,"2019-11-14","RALS"
1120,1140,1100,1110,4292100,"2019-11-15","RALS"
1110,1125,1080,1115,2402900,"2019-11-18","RALS"
1115,1115,1090,1100,2116700,"2019-11-19","RALS"
1075,1100,1075,1090,2972900,"2019-11-20","RALS"
1090,1090,1055,1060,6251600,"2019-11-21","RALS"
1060,1060,1015,1025,11307400,"2019-11-22","RALS"
1025,1025,980,1000,5887800,"2019-11-25","RALS"
1000,1015,960,960,11055800,"2019-11-26","RALS"
960,965,925,940,18247000,"2019-11-27","RALS"
940,990,930,950,10582900,"2019-11-28","RALS"
940,1015,940,1015,5645900,"2019-11-29","RALS"
1015,1080,1015,1080,4346300,"2019-12-02","RALS"
1080,1080,1015,1050,10458600,"2019-12-03","RALS"
1050,1100,1020,1075,10575300,"2019-12-04","RALS"
1075,1080,1050,1075,5475600,"2019-12-05","RALS"
1070,1075,1065,1070,4095300,"2019-12-06","RALS"
1070,1075,1065,1070,2380600,"2019-12-09","RALS"
1070,1075,1030,1065,4534400,"2019-12-10","RALS"
1070,1070,1025,1030,6012600,"2019-12-11","RALS"
1035,1045,1005,1015,8175900,"2019-12-12","RALS"
1020,1060,1005,1035,4815000,"2019-12-13","RALS"
1045,1140,1040,1140,8520300,"2019-12-16","RALS"
1145,1150,1080,1100,6202600,"2019-12-17","RALS"
1100,1120,1055,1055,5652700,"2019-12-18","RALS"
1065,1065,1040,1040,3064300,"2019-12-19","RALS"
1040,1060,1000,1000,11973100,"2019-12-20","RALS"
1000,1060,1000,1050,7040300,"2019-12-23","RALS"
1050,1060,1030,1050,10470000,"2019-12-26","RALS"
1050,1070,1015,1065,26933600,"2019-12-27","RALS"
1075,1080,1035,1065,21159200,"2019-12-30","RALS"
1065,1070,1050,1070,3943800,"2020-01-02","RALS"
1070,1070,1050,1070,1343200,"2020-01-03","RALS"
1065,1065,1040,1055,1778000,"2020-01-06","RALS"
1055,1060,1035,1060,1623700,"2020-01-07","RALS"
1060,1060,1030,1035,1206100,"2020-01-08","RALS"
1050,1050,1030,1035,763800,"2020-01-09","RALS"
1040,1045,1010,1035,2672000,"2020-01-10","RALS"
1035,1040,995,1005,9333700,"2020-01-13","RALS"
1025,1060,1000,1050,14631800,"2020-01-14","RALS"
1055,1110,1050,1090,20350400,"2020-01-15","RALS"
1095,1150,1085,1135,15542900,"2020-01-16","RALS"
1135,1210,1105,1180,19871200,"2020-01-17","RALS"
1180,1180,1150,1165,6908100,"2020-01-20","RALS"
1165,1205,1120,1190,10550900,"2020-01-21","RALS"
1200,1300,1185,1220,13551300,"2020-01-22","RALS"
1220,1230,1160,1165,3584700,"2020-01-23","RALS"
1165,1190,1155,1155,1555200,"2020-01-24","RALS"
1155,1155,1100,1115,3343900,"2020-01-27","RALS"
1090,1105,1050,1100,8676000,"2020-01-28","RALS"
1100,1120,1080,1085,3063300,"2020-01-29","RALS"
1090,1105,1065,1080,2357100,"2020-01-30","RALS"
1100,1100,1060,1070,4860500,"2020-01-31","RALS"
1080,1080,995,1000,9461800,"2020-02-03","RALS"
1020,1025,1000,1015,3993600,"2020-02-04","RALS"
1020,1050,1015,1040,5355800,"2020-02-05","RALS"
1045,1090,1045,1090,3338900,"2020-02-06","RALS"
1090,1100,1055,1075,5343100,"2020-02-07","RALS"
1065,1070,1025,1065,4764200,"2020-02-10","RALS"
1065,1065,1030,1045,1972300,"2020-02-11","RALS"
1065,1065,1010,1020,4382100,"2020-02-12","RALS"
1010,1025,1000,1005,3426600,"2020-02-13","RALS"
1025,1040,990,990,7655200,"2020-02-14","RALS"
995,1000,975,1000,1633600,"2020-02-17","RALS"
1000,1015,980,995,3634300,"2020-02-18","RALS"
995,1015,990,1000,4550700,"2020-02-19","RALS"
995,1015,990,995,2843200,"2020-02-20","RALS"
1000,1000,975,985,4815400,"2020-02-21","RALS"
985,985,960,965,3750600,"2020-02-24","RALS"
955,965,940,960,4311400,"2020-02-25","RALS"
945,950,925,930,5610300,"2020-02-26","RALS"
930,935,890,900,4993700,"2020-02-27","RALS"
880,1035,800,1035,4937100,"2020-02-28","RALS"
960,960,880,905,12482700,"2020-03-02","RALS"
915,945,900,940,6761700,"2020-03-03","RALS"
930,975,925,950,8449300,"2020-03-04","RALS"
955,975,935,945,2983500,"2020-03-05","RALS"
940,945,910,945,2820000,"2020-03-06","RALS"
925,925,860,880,5695000,"2020-03-09","RALS"
880,900,840,865,6129600,"2020-03-10","RALS"
870,875,780,790,5409500,"2020-03-11","RALS"
770,770,715,715,9961200,"2020-03-12","RALS"
715,715,715,715,0,"2020-03-13","RALS"
650,650,620,620,2826400,"2020-03-16","RALS"
605,615,580,580,8001600,"2020-03-17","RALS"
570,575,540,540,5378300,"2020-03-18","RALS"
505,505,505,505,538400,"2020-03-19","RALS"
470,560,470,505,27706300,"2020-03-20","RALS"
480,490,470,470,15740300,"2020-03-23","RALS"
470,482,444,460,4605200,"2020-03-24","RALS"
440,560,440,460,29078800,"2020-03-26","RALS"
470,550,470,500,25124900,"2020-03-27","RALS"
480,484,468,472,4454100,"2020-03-30","RALS"
474,498,456,466,15603700,"2020-03-31","RALS"
460,470,434,434,56280800,"2020-04-01","RALS"
434,468,404,456,49048000,"2020-04-02","RALS"
460,525,456,510,53962600,"2020-04-03","RALS"
520,625,515,620,29643100,"2020-04-06","RALS"
650,685,590,630,28628200,"2020-04-07","RALS"
630,640,590,590,24891200,"2020-04-08","RALS"
590,610,550,605,6500100,"2020-04-09","RALS"
595,610,580,595,7515600,"2020-04-13","RALS"
595,630,580,605,12599500,"2020-04-14","RALS"
610,620,565,570,9199800,"2020-04-15","RALS"
565,650,540,545,32345300,"2020-04-16","RALS"
555,585,545,575,18846700,"2020-04-17","RALS"
585,600,565,580,10560100,"2020-04-20","RALS"
580,580,545,560,3762300,"2020-04-21","RALS"
550,555,535,550,3374100,"2020-04-22","RALS"
550,565,540,560,4248900,"2020-04-23","RALS"
560,565,545,555,17281200,"2020-04-24","RALS"
555,560,530,545,2897400,"2020-04-27","RALS"
545,555,525,540,5731400,"2020-04-28","RALS"
540,555,530,550,3884900,"2020-04-29","RALS"
550,590,545,575,20907900,"2020-04-30","RALS"
550,555,535,540,16918400,"2020-05-04","RALS"
550,575,530,565,27100200,"2020-05-05","RALS"
565,575,550,555,5151400,"2020-05-06","RALS"
565,585,545,565,10917600,"2020-05-08","RALS"
575,640,575,625,51763700,"2020-05-11","RALS"
630,675,585,595,64027100,"2020-05-12","RALS"
595,595,570,585,10456900,"2020-05-13","RALS"
585,595,560,575,10588300,"2020-05-14","RALS"
595,595,560,560,5060800,"2020-05-15","RALS"
560,595,560,585,10526600,"2020-05-18","RALS"
600,625,595,605,18337800,"2020-05-19","RALS"
610,610,580,585,10989100,"2020-05-20","RALS"
590,610,585,590,7699200,"2020-05-26","RALS"
600,605,570,580,12027600,"2020-05-27","RALS"
585,615,585,600,33875300,"2020-05-28","RALS"
600,605,570,570,25607500,"2020-05-29","RALS"
570,630,570,610,31414600,"2020-06-02","RALS"
620,635,600,610,18426600,"2020-06-03","RALS"
620,635,605,620,35913600,"2020-06-04","RALS"
630,685,625,640,71760900,"2020-06-05","RALS"
655,670,645,660,81145700,"2020-06-08","RALS"
680,695,620,620,51925500,"2020-06-09","RALS"
610,625,590,595,22593100,"2020-06-10","RALS"
595,600,560,580,17873900,"2020-06-11","RALS"
580,620,540,600,36931900,"2020-06-12","RALS"
610,640,590,595,44089500,"2020-06-15","RALS"
605,630,605,620,27213300,"2020-06-16","RALS"
630,640,615,640,32053400,"2020-06-17","RALS"
635,655,625,630,14486900,"2020-06-18","RALS"
630,640,620,625,10852800,"2020-06-19","RALS"
625,630,610,610,6317500,"2020-06-22","RALS"
610,620,595,595,8362300,"2020-06-23","RALS"
600,620,600,610,6355900,"2020-06-24","RALS"
605,640,600,610,22102900,"2020-06-25","RALS"
615,625,605,610,4047500,"2020-06-26","RALS"
610,615,595,605,6499000,"2020-06-29","RALS"
610,615,590,595,6699200,"2020-06-30","RALS"
600,600,570,585,11854700,"2020-07-01","RALS"
585,595,580,585,7772000,"2020-07-02","RALS"
590,600,580,585,5266600,"2020-07-03","RALS"
585,595,585,590,7800200,"2020-07-06","RALS"
595,595,570,575,10053500,"2020-07-07","RALS"
575,595,570,575,23605000,"2020-07-08","RALS"
580,590,570,570,19169000,"2020-07-09","RALS"
575,580,555,560,18144000,"2020-07-10","RALS"
565,580,555,575,20303200,"2020-07-13","RALS"
580,585,565,575,12438900,"2020-07-14","RALS"
575,585,565,570,11054000,"2020-07-15","RALS"
570,580,565,570,11103600,"2020-07-16","RALS"
570,575,560,565,13379100,"2020-07-17","RALS"
565,570,555,555,5093600,"2020-07-20","RALS"
560,620,560,575,82732900,"2020-07-21","RALS"
580,605,575,575,47603300,"2020-07-22","RALS"
580,585,565,570,17266900,"2020-07-23","RALS"
570,575,560,565,12255200,"2020-07-24","RALS"
570,575,560,565,12174900,"2020-07-27","RALS"
570,600,560,560,25369200,"2020-07-28","RALS"
565,570,560,565,5225200,"2020-07-29","RALS"
570,575,560,565,9860400,"2020-07-30","RALS"
565,570,530,530,26478400,"2020-08-03","RALS"
530,545,505,535,28089200,"2020-08-04","RALS"
535,555,535,540,33307500,"2020-08-05","RALS"
550,590,550,580,64417800,"2020-08-06","RALS"
590,610,590,610,65680800,"2020-08-07","RALS"
620,655,610,625,67999900,"2020-08-10","RALS"
615,640,610,625,41665300,"2020-08-11","RALS"
630,640,615,625,36410800,"2020-08-12","RALS"
625,670,625,630,81597600,"2020-08-13","RALS"
640,665,635,650,109499100,"2020-08-14","RALS"
670,690,635,640,103722600,"2020-08-18","RALS"
640,655,640,650,20429300,"2020-08-19","RALS"
660,680,655,675,50390800,"2020-08-24","RALS"
680,710,680,695,64650500,"2020-08-25","RALS"
700,705,680,690,46446100,"2020-08-26","RALS"
690,700,670,675,40899400,"2020-08-27","RALS"
650,655,630,640,55933500,"2020-08-28","RALS"
640,660,630,655,27192600,"2020-08-31","RALS"
660,665,635,655,11825200,"2020-09-01","RALS"
655,665,650,660,17900000,"2020-09-02","RALS"
660,665,645,650,7968700,"2020-09-03","RALS"
650,650,615,635,7779100,"2020-09-04","RALS"
640,645,610,610,18515400,"2020-09-07","RALS"
610,645,610,645,24382700,"2020-09-08","RALS"
620,645,610,615,16062500,"2020-09-09","RALS"
600,600,575,575,20561500,"2020-09-10","RALS"
535,595,535,585,40040400,"2020-09-11","RALS"
595,615,585,605,11235500,"2020-09-14","RALS"
605,615,575,580,15932200,"2020-09-15","RALS"
580,585,575,575,8263900,"2020-09-16","RALS"
575,585,565,575,5955600,"2020-09-17","RALS"
575,590,570,580,4723300,"2020-09-18","RALS"
580,590,560,565,3846500,"2020-09-21","RALS"
560,575,545,570,7988900,"2020-09-22","RALS"
570,585,560,570,10224100,"2020-09-23","RALS"
575,575,550,555,4882100,"2020-09-24","RALS"
555,570,555,565,2944200,"2020-09-25","RALS"
570,580,560,565,1820600,"2020-09-28","RALS"
565,570,535,540,11037200,"2020-09-29","RALS"
540,545,520,530,5472900,"2020-09-30","RALS"
530,545,525,530,11928400,"2020-10-01","RALS"
530,535,500,510,15740800,"2020-10-02","RALS"
515,520,505,515,7407500,"2020-10-05","RALS"
515,530,510,515,24611500,"2020-10-06","RALS"
515,530,510,530,10846500,"2020-10-07","RALS"
545,565,535,560,28508700,"2020-10-08","RALS"
560,580,550,570,15807800,"2020-10-09","RALS"
575,590,570,575,32410300,"2020-10-12","RALS"
575,590,565,585,14184500,"2020-10-13","RALS"
585,590,575,580,6614200,"2020-10-14","RALS"
580,590,570,575,10177200,"2020-10-15","RALS"
575,580,560,565,5302600,"2020-10-16","RALS"
565,580,565,565,6348900,"2020-10-19","RALS"
570,570,550,550,8280800,"2020-10-20","RALS"
555,565,550,560,8805600,"2020-10-21","RALS"
560,570,540,540,16385900,"2020-10-22","RALS"
550,570,545,560,8672400,"2020-10-23","RALS"
560,585,560,575,17377100,"2020-10-26","RALS"
575,580,560,575,8129900,"2020-10-27","RALS"
560,565,550,550,9259200,"2020-11-02","RALS"
550,560,550,550,3378500,"2020-11-03","RALS"
550,555,545,550,7054800,"2020-11-04","RALS"
555,570,550,565,5441000,"2020-11-05","RALS"
570,575,565,570,8425300,"2020-11-06","RALS"
570,585,570,575,11350900,"2020-11-09","RALS"
585,655,585,605,61403400,"2020-11-10","RALS"
595,640,590,640,23478900,"2020-11-11","RALS"
640,655,610,630,16321600,"2020-11-12","RALS"
630,660,620,660,19744200,"2020-11-13","RALS"
665,695,660,690,31712200,"2020-11-16","RALS"
700,745,695,720,40237700,"2020-11-17","RALS"
720,800,720,750,55042900,"2020-11-18","RALS"
760,775,745,745,36148100,"2020-11-19","RALS"
745,755,725,740,25443100,"2020-11-20","RALS"
740,770,730,770,25326000,"2020-11-23","RALS"
785,795,770,775,31377000,"2020-11-24","RALS"
780,795,770,785,27621000,"2020-11-25","RALS"
785,790,770,785,15314500,"2020-11-26","RALS"
780,790,775,780,30360200,"2020-11-27","RALS"
780,790,730,730,123375100,"2020-11-30","RALS"
740,780,730,765,43778600,"2020-12-01","RALS"
770,775,745,750,27265500,"2020-12-02","RALS"
755,775,750,750,27241800,"2020-12-03","RALS"
745,750,725,740,13898300,"2020-12-04","RALS"
745,815,740,775,44920800,"2020-12-07","RALS"
785,800,770,780,24104600,"2020-12-08","RALS"
780,810,770,770,38128000,"2020-12-10","RALS"
780,790,760,760,15375500,"2020-12-11","RALS"
765,780,760,775,17348700,"2020-12-14","RALS"
780,785,750,750,29686800,"2020-12-15","RALS"
750,770,750,755,31095000,"2020-12-16","RALS"
755,865,755,860,116574500,"2020-12-17","RALS"
865,980,860,890,67577700,"2020-12-18","RALS"
895,925,890,905,25508600,"2020-12-21","RALS"
895,905,845,860,43132200,"2020-12-22","RALS"
820,860,800,850,31403300,"2020-12-23","RALS"
850,870,830,840,15641500,"2020-12-28","RALS"
840,850,805,815,25693300,"2020-12-29","RALS"
815,820,765,775,42591700,"2020-12-30","RALS"
775,795,730,775,50239500,"2021-01-04","RALS"
775,810,750,770,42429500,"2021-01-05","RALS"
775,820,740,780,53046900,"2021-01-06","RALS"
785,795,760,770,15196400,"2021-01-07","RALS"
775,805,770,785,32373500,"2021-01-08","RALS"
790,790,760,775,16908100,"2021-01-11","RALS"
790,860,775,835,51629800,"2021-01-12","RALS"
845,850,800,800,45381800,"2021-01-13","RALS"
805,820,800,800,18485800,"2021-01-14","RALS"
800,840,795,825,40920200,"2021-01-15","RALS"
830,835,805,805,20005500,"2021-01-18","RALS"
805,815,760,785,22046800,"2021-01-19","RALS"
785,810,770,785,17796700,"2021-01-20","RALS"
790,810,785,800,15198500,"2021-01-21","RALS"
800,805,760,780,33783200,"2021-01-22","RALS"
780,780,740,755,19346700,"2021-01-25","RALS"
755,760,705,705,35018000,"2021-01-26","RALS"
680,715,660,705,33591700,"2021-01-27","RALS"
710,710,660,670,46515500,"2021-01-28","RALS"
670,690,635,645,32682900,"2021-01-29","RALS"
645,700,610,690,25245200,"2021-02-01","RALS"
695,710,655,655,28414900,"2021-02-02","RALS"
655,675,640,650,45826200,"2021-02-03","RALS"
655,675,650,655,32220600,"2021-02-04","RALS"
660,680,655,675,21259400,"2021-02-05","RALS"
685,725,680,715,59201900,"2021-02-08","RALS"
725,735,715,725,55657200,"2021-02-09","RALS"
725,750,720,735,34717800,"2021-02-10","RALS"
735,745,720,725,17576500,"2021-02-11","RALS"
725,750,725,750,18885100,"2021-02-15","RALS"
750,765,730,740,18807600,"2021-02-16","RALS"
740,740,710,720,17351600,"2021-02-17","RALS"
720,730,710,715,23430900,"2021-02-18","RALS"
715,720,705,715,8532900,"2021-02-19","RALS"
715,730,715,725,12272600,"2021-02-22","RALS"
730,755,725,740,37628900,"2021-02-23","RALS"
740,750,730,745,24686800,"2021-02-24","RALS"
750,760,740,740,20830600,"2021-02-25","RALS"
740,740,715,730,9372900,"2021-02-26","RALS"
730,760,725,755,18432500,"2021-03-01","RALS"
765,780,740,745,37619000,"2021-03-02","RALS"
745,750,730,735,8321800,"2021-03-03","RALS"
735,735,720,730,9142700,"2021-03-04","RALS"
735,775,710,760,52909400,"2021-03-05","RALS"
770,820,765,810,72656800,"2021-03-08","RALS"
810,830,785,800,52088200,"2021-03-09","RALS"
800,810,775,805,20422600,"2021-03-10","RALS"
805,820,805,805,12883600,"2021-03-12","RALS"
810,840,805,820,26993000,"2021-03-15","RALS"
825,830,805,810,16865000,"2021-03-16","RALS"
805,815,805,815,6779300,"2021-03-17","RALS"
820,825,805,805,6781900,"2021-03-18","RALS"
805,810,790,790,24671600,"2021-03-19","RALS"
795,830,790,825,31703900,"2021-03-22","RALS"
820,845,805,805,22497600,"2021-03-23","RALS"
800,815,790,790,14550800,"2021-03-24","RALS"
790,800,755,785,23578200,"2021-03-25","RALS"
790,810,785,800,14873700,"2021-03-26","RALS"
800,825,790,810,19644100,"2021-03-29","RALS"
815,840,800,805,33516300,"2021-03-30","RALS"
805,805,750,780,47439600,"2021-03-31","RALS"
775,790,755,785,10058500,"2021-04-01","RALS"
790,790,770,775,6816400,"2021-04-05","RALS"
775,790,775,775,8310700,"2021-04-06","RALS"
780,820,765,795,39178200,"2021-04-07","RALS"
800,815,790,795,14225900,"2021-04-08","RALS"
800,810,780,785,12008600,"2021-04-09","RALS"
790,795,755,760,21974100,"2021-04-12","RALS"
765,765,710,710,61234400,"2021-04-13","RALS"
720,750,700,735,38873000,"2021-04-14","RALS"
735,760,720,760,42718700,"2021-04-15","RALS"
770,840,750,835,101074500,"2021-04-16","RALS"
830,945,830,920,198306200,"2021-04-19","RALS"
920,925,860,860,65885100,"2021-04-20","RALS"
850,860,815,830,71537200,"2021-04-21","RALS"
830,865,825,850,78326200,"2021-04-22","RALS"
850,910,850,865,107556600,"2021-04-23","RALS"
875,880,830,840,26200600,"2021-04-26","RALS"
840,850,785,795,65130000,"2021-04-27","RALS"
780,810,775,795,21388900,"2021-04-28","RALS"
805,820,790,795,18994800,"2021-04-29","RALS"
800,805,775,775,19689900,"2021-04-30","RALS"
775,785,750,760,26307700,"2021-05-03","RALS"
760,770,735,750,30496200,"2021-05-04","RALS"
750,780,740,750,30202600,"2021-05-05","RALS"
760,760,735,745,21579900,"2021-05-06","RALS"
745,750,720,720,23454900,"2021-05-07","RALS"
740,740,715,735,21246400,"2021-05-10","RALS"
735,740,720,740,27027000,"2021-05-11","RALS"
740,740,710,710,21137900,"2021-05-17","RALS"
710,720,690,715,25939600,"2021-05-18","RALS"
710,715,690,705,21673400,"2021-05-19","RALS"
705,710,675,690,20978900,"2021-05-20","RALS"
695,705,675,685,18512000,"2021-05-21","RALS"
685,685,665,680,21976200,"2021-05-24","RALS"
680,680,665,675,22955100,"2021-05-25","RALS"
675,680,650,660,26720800,"2021-05-27","RALS"
660,665,640,660,39068400,"2021-05-28","RALS"
670,670,645,650,25126800,"2021-05-31","RALS"
650,680,645,670,28363700,"2021-06-02","RALS"
680,700,665,690,29798300,"2021-06-03","RALS"
690,700,680,685,12393500,"2021-06-04","RALS"
685,695,660,665,18362500,"2021-06-07","RALS"
665,675,655,675,12034100,"2021-06-08","RALS"
675,685,655,670,13021100,"2021-06-09","RALS"
680,680,655,665,14324900,"2021-06-10","RALS"
665,685,660,680,19094700,"2021-06-11","RALS"
680,690,670,675,11283600,"2021-06-14","RALS"
675,715,665,710,38906200,"2021-06-15","RALS"
715,720,670,675,34099300,"2021-06-16","RALS"
675,695,665,690,13548200,"2021-06-17","RALS"
690,690,660,670,17729000,"2021-06-18","RALS"
665,665,635,650,27529900,"2021-06-21","RALS"
650,710,650,700,28462900,"2021-06-22","RALS"
700,710,680,690,12222700,"2021-06-23","RALS"
690,705,685,695,17534200,"2021-06-24","RALS"
695,700,665,665,12666300,"2021-06-25","RALS"
655,675,650,655,5070000,"2021-06-28","RALS"
650,675,645,675,17094800,"2021-06-29","RALS"
675,680,655,675,13630900,"2021-06-30","RALS"
665,680,655,675,8301800,"2021-07-01","RALS"
675,675,660,670,10455200,"2021-07-02","RALS"
670,685,660,685,11874700,"2021-07-05","RALS"
690,735,680,680,42915300,"2021-07-06","RALS"
685,685,660,670,9841500,"2021-07-07","RALS"
670,670,660,660,5300200,"2021-07-08","RALS"
665,675,655,660,5193800,"2021-07-09","RALS"
660,670,655,655,4077100,"2021-07-12","RALS"
660,660,650,650,4435700,"2021-07-13","RALS"
650,655,605,615,15646500,"2021-07-14","RALS"
620,625,605,615,5174400,"2021-07-15","RALS"
620,625,600,600,9689400,"2021-07-16","RALS"
600,600,580,590,10446900,"2021-07-19","RALS"
580,615,580,600,6632200,"2021-07-21","RALS"
605,620,605,620,3144400,"2021-07-22","RALS"
620,630,610,625,4660400,"2021-07-23","RALS"
625,635,615,615,2765700,"2021-07-26","RALS"
620,635,615,635,3777500,"2021-07-27","RALS"
635,640,620,630,2090000,"2021-07-28","RALS"
635,635,620,635,2493100,"2021-07-29","RALS"
640,640,615,630,2417100,"2021-07-30","RALS"
630,650,625,640,6868500,"2021-08-02","RALS"
670,675,620,620,14291800,"2021-08-03","RALS"
630,660,620,645,14090100,"2021-08-04","RALS"
645,655,630,635,6037500,"2021-08-05","RALS"
635,640,620,620,5788300,"2021-08-06","RALS"
620,640,615,630,3847900,"2021-08-09","RALS"
635,645,610,640,5909400,"2021-08-10","RALS"
640,645,620,625,2698900,"2021-08-12","RALS"
625,635,620,625,2145100,"2021-08-13","RALS"
630,635,620,620,3134400,"2021-08-16","RALS"
620,650,620,650,10753000,"2021-08-18","RALS"
650,655,615,625,8278900,"2021-08-19","RALS"
620,630,615,615,3996400,"2021-08-20","RALS"
620,630,615,625,3416800,"2021-08-23","RALS"
630,665,625,655,15543900,"2021-08-24","RALS"
660,665,640,640,6078900,"2021-08-25","RALS"
640,645,620,635,4391400,"2021-08-26","RALS"
640,640,620,620,4196700,"2021-08-27","RALS"
620,645,620,645,9535800,"2021-08-30","RALS"
645,650,630,640,3288900,"2021-08-31","RALS"
640,645,635,645,2019700,"2021-09-01","RALS"
645,650,630,635,2597900,"2021-09-02","RALS"
635,645,635,645,1923800,"2021-09-03","RALS"
640,675,640,665,10068900,"2021-09-06","RALS"
670,685,660,670,7296800,"2021-09-07","RALS"
670,675,645,650,4112100,"2021-09-08","RALS"
655,655,635,650,2248900,"2021-09-09","RALS"
640,655,635,635,4990700,"2021-09-10","RALS"
640,650,630,650,3353700,"2021-09-13","RALS"
660,660,645,650,3917700,"2021-09-14","RALS"
650,660,640,660,3485700,"2021-09-15","RALS"
665,680,655,675,10781500,"2021-09-16","RALS"
680,700,665,700,24178400,"2021-09-17","RALS"
705,720,685,720,19060900,"2021-09-20","RALS"
715,725,700,710,7384600,"2021-09-21","RALS"
710,735,705,720,8509900,"2021-09-22","RALS"
720,725,690,695,5906400,"2021-09-23","RALS"
695,695,680,695,5676600,"2021-09-24","RALS"
695,705,680,685,2885800,"2021-09-27","RALS"
685,690,670,670,3689900,"2021-09-28","RALS"
670,690,655,690,3653600,"2021-09-29","RALS"
690,700,675,685,8105600,"2021-09-30","RALS"
690,700,675,690,6611300,"2021-10-01","RALS"
695,765,690,745,32757800,"2021-10-04","RALS"
750,760,735,740,19389800,"2021-10-05","RALS"
750,775,745,765,25333800,"2021-10-06","RALS"
765,780,730,735,14133800,"2021-10-07","RALS"
735,755,735,745,3925000,"2021-10-08","RALS"
755,765,740,760,10807900,"2021-10-11","RALS"
745,765,745,750,4168500,"2021-10-12","RALS"
760,765,745,750,6003000,"2021-10-13","RALS"
755,780,750,765,18565600,"2021-10-14","RALS"
765,800,760,800,22085800,"2021-10-15","RALS"
810,815,780,785,9593800,"2021-10-18","RALS"
785,795,760,770,7664600,"2021-10-19","RALS"
770,785,745,745,11381100,"2021-10-21","RALS"
740,765,730,755,8087000,"2021-10-22","RALS"
755,765,740,745,3824000,"2021-10-25","RALS"
745,765,740,765,9012700,"2021-10-26","RALS"
770,780,755,770,6580200,"2021-10-27","RALS"
770,770,720,720,17131800,"2021-10-28","RALS"
720,740,705,740,6223200,"2021-10-29","RALS"
740,750,730,730,1934000,"2021-11-01","RALS"
730,735,715,715,3395700,"2021-11-02","RALS"
715,735,715,730,9129200,"2021-11-03","RALS"
735,740,725,735,8310800,"2021-11-04","RALS"
740,750,725,735,7329200,"2021-11-05","RALS"
735,765,735,765,8026400,"2021-11-08","RALS"
770,785,755,775,10285300,"2021-11-09","RALS"
780,795,765,790,9981300,"2021-11-10","RALS"
790,805,770,785,14008800,"2021-11-11","RALS"
785,795,770,790,5924600,"2021-11-12","RALS"
800,800,770,770,8807100,"2021-11-15","RALS"
770,790,755,780,4960100,"2021-11-16","RALS"
795,795,765,780,3651600,"2021-11-17","RALS"
780,785,760,775,4054700,"2021-11-18","RALS"
780,790,770,780,4096000,"2021-11-19","RALS"
785,790,775,775,3148000,"2021-11-22","RALS"
780,790,760,765,3006400,"2021-11-23","RALS"
770,770,750,760,3983100,"2021-11-24","RALS"
760,765,755,760,2302600,"2021-11-25","RALS"
760,765,735,745,6603200,"2021-11-26","RALS"
745,745,715,730,11808900,"2021-11-29","RALS"
730,740,715,740,9074900,"2021-11-30","RALS"
740,745,700,710,10782800,"2021-12-01","RALS"
700,710,685,700,3946800,"2021-12-02","RALS"
720,720,690,695,1406700,"2021-12-03","RALS"
695,700,680,680,3561000,"2021-12-06","RALS"
680,700,680,695,4330000,"2021-12-07","RALS"
710,715,695,695,4168900,"2021-12-08","RALS"
695,700,690,690,1417400,"2021-12-09","RALS"
690,700,680,690,3179600,"2021-12-10","RALS"
690,700,690,690,2116100,"2021-12-13","RALS"
690,705,680,690,3040700,"2021-12-14","RALS"
690,700,685,695,1622600,"2021-12-15","RALS"
695,700,665,675,5070200,"2021-12-16","RALS"
675,685,665,670,1880400,"2021-12-17","RALS"
670,680,650,680,4245400,"2021-12-20","RALS"
680,680,665,670,1774900,"2021-12-21","RALS"
670,680,660,670,6701600,"2021-12-22","RALS"
670,685,670,685,3485100,"2021-12-23","RALS"
690,695,675,680,6069200,"2021-12-24","RALS"
680,695,680,690,1189700,"2021-12-27","RALS"
690,695,660,665,2770800,"2021-12-28","RALS"
665,675,650,660,4286300,"2021-12-29","RALS"
660,670,655,655,2597200,"2021-12-30","RALS"
655,685,645,680,3830500,"2022-01-03","RALS"
680,700,670,695,4048100,"2022-01-04","RALS"
695,700,670,670,2541300,"2022-01-05","RALS"
670,675,655,670,2260700,"2022-01-06","RALS"
670,680,655,655,3109200,"2022-01-07","RALS"
660,665,645,650,3418200,"2022-01-10","RALS"
650,655,615,615,7115400,"2022-01-11","RALS"
615,640,605,615,14353200,"2022-01-12","RALS"
615,625,610,620,4212400,"2022-01-13","RALS"
620,630,615,620,11141600,"2022-01-14","RALS"
620,630,615,630,5378500,"2022-01-17","RALS"
630,630,610,620,4453700,"2022-01-18","RALS"
620,625,610,620,485400,"2022-01-19","RALS"
625,630,615,625,1140800,"2022-01-20","RALS"
625,630,615,625,838200,"2022-01-21","RALS"
625,655,625,650,4128300,"2022-01-24","RALS"
655,660,640,645,2021000,"2022-01-25","RALS"
650,660,645,650,1922300,"2022-01-26","RALS"
650,665,640,650,1294100,"2022-01-27","RALS"
650,660,640,655,3004600,"2022-01-28","RALS"
655,655,640,645,876400,"2022-01-31","RALS"
645,650,640,645,909700,"2022-02-02","RALS"
645,645,610,640,2731800,"2022-02-03","RALS"
640,645,635,640,2119000,"2022-02-04","RALS"
640,650,635,645,7424400,"2022-02-07","RALS"
645,660,635,645,6027900,"2022-02-08","RALS"
645,645,625,625,8654200,"2022-02-09","RALS"
625,635,625,630,1451700,"2022-02-10","RALS"
630,635,625,630,852600,"2022-02-11","RALS"
630,630,620,620,1627500,"2022-02-14","RALS"
620,630,615,620,1918800,"2022-02-15","RALS"
620,640,620,630,4041600,"2022-02-16","RALS"
630,655,630,650,3152500,"2022-02-17","RALS"
655,660,650,650,1830400,"2022-02-18","RALS"
650,660,645,655,2468500,"2022-02-21","RALS"
650,655,640,650,1017100,"2022-02-22","RALS"
655,655,635,645,3523900,"2022-02-23","RALS"
645,645,625,630,2376300,"2022-02-24","RALS"
630,640,625,630,1855900,"2022-02-25","RALS"
640,645,630,635,2223400,"2022-03-01","RALS"
635,640,630,630,910500,"2022-03-02","RALS"
625,630,615,620,4276700,"2022-03-04","RALS"
620,620,605,605,5587900,"2022-03-07","RALS"
605,625,595,615,2797300,"2022-03-08","RALS"
620,645,615,645,10096700,"2022-03-09","RALS"
650,685,650,680,20507100,"2022-03-10","RALS"
675,700,675,695,15794800,"2022-03-11","RALS"
695,700,680,680,3780900,"2022-03-14","RALS"
680,695,680,690,6482500,"2022-03-15","RALS"
690,730,690,695,31708400,"2022-03-16","RALS"
695,720,690,720,12673200,"2022-03-17","RALS"
720,730,705,715,9194500,"2022-03-18","RALS"
715,725,700,705,7067100,"2022-03-21","RALS"
705,715,705,710,3508200,"2022-03-22","RALS"
710,725,705,710,4205500,"2022-03-23","RALS"
710,720,710,720,4033900,"2022-03-24","RALS"
720,730,715,715,2666800,"2022-03-25","RALS"
730,780,715,780,19992100,"2022-03-28","RALS"
785,785,750,770,9436100,"2022-03-29","RALS"
770,775,750,765,12313300,"2022-03-30","RALS"
770,775,750,755,7405400,"2022-03-31","RALS"
755,775,730,745,11105600,"2022-04-01","RALS"
750,780,750,760,10932200,"2022-04-04","RALS"
770,780,755,760,6834800,"2022-04-05","RALS"
765,765,745,745,7062600,"2022-04-06","RALS"
745,745,730,730,8838500,"2022-04-07","RALS"
730,765,725,760,12704200,"2022-04-08","RALS"
760,770,750,755,8297400,"2022-04-11","RALS"
755,760,745,745,6164900,"2022-04-12","RALS"
750,790,745,775,26599500,"2022-04-13","RALS"
775,785,750,755,11812900,"2022-04-14","RALS"
770,770,745,755,7947900,"2022-04-18","RALS"
750,760,705,705,25978900,"2022-04-19","RALS"
700,705,665,695,34215900,"2022-04-20","RALS"
705,725,690,725,10846900,"2022-04-21","RALS"
725,735,700,710,9733600,"2022-04-22","RALS"
710,710,690,695,7146300,"2022-04-25","RALS"
695,710,680,700,13599700,"2022-04-26","RALS"
695,710,680,690,4828800,"2022-04-27","RALS"
690,695,665,670,9442300,"2022-04-28","RALS"
680,680,645,650,10651600,"2022-05-09","RALS"
650,665,630,655,9548500,"2022-05-10","RALS"
655,670,650,650,3739700,"2022-05-11","RALS"
660,660,635,635,3278900,"2022-05-12","RALS"
635,660,620,655,10395000,"2022-05-13","RALS"
625,680,625,675,6512600,"2022-05-17","RALS"
675,685,655,665,4567800,"2022-05-18","RALS"
665,685,640,670,6714600,"2022-05-19","RALS"
680,695,670,685,8594300,"2022-05-20","RALS"
685,690,670,675,1897100,"2022-05-23","RALS"
680,705,680,705,5522800,"2022-05-24","RALS"
710,710,690,695,3370900,"2022-05-25","RALS"
715,715,695,695,4186000,"2022-05-27","RALS"
700,705,690,690,5156300,"2022-05-30","RALS"
695,700,675,680,10245900,"2022-05-31","RALS"
675,675,635,635,18250000,"2022-06-02","RALS"
635,655,625,635,6954300,"2022-06-03","RALS"
635,640,610,610,15617100,"2022-06-06","RALS"
610,645,610,640,14609800,"2022-06-07","RALS"
640,650,630,640,11634300,"2022-06-08","RALS"
640,645,615,620,13738100,"2022-06-09","RALS"
620,630,610,610,16139600,"2022-06-10","RALS"
610,615,600,615,7603800,"2022-06-13","RALS"
615,625,610,615,4807300,"2022-06-14","RALS"
620,620,605,615,5517700,"2022-06-15","RALS"
620,620,605,610,6835400,"2022-06-16","RALS"
610,610,580,585,13645600,"2022-06-17","RALS"
585,590,575,585,9002700,"2022-06-20","RALS"
590,590,580,580,8804000,"2022-06-21","RALS"
585,595,580,590,9376600,"2022-06-22","RALS"
590,595,580,590,9376300,"2022-06-23","RALS"
595,615,590,595,7180700,"2022-06-24","RALS"
600,605,585,590,6578600,"2022-06-27","RALS"
595,595,580,585,3768200,"2022-06-28","RALS"
585,590,580,585,4375900,"2022-06-29","RALS"
585,595,585,585,3390000,"2022-06-30","RALS"
590,590,560,565,9715800,"2022-07-01","RALS"
555,570,550,555,6300200,"2022-07-04","RALS"
555,570,550,560,1515400,"2022-07-05","RALS"
560,565,550,555,2008200,"2022-07-06","RALS"
555,560,550,550,3704600,"2022-07-07","RALS"
550,575,550,565,3643600,"2022-07-08","RALS"
565,570,560,560,862300,"2022-07-11","RALS"
565,575,555,570,8116000,"2022-07-12","RALS"
570,570,555,555,1467700,"2022-07-13","RALS"
555,560,550,555,2660500,"2022-07-14","RALS"
555,565,550,555,2859800,"2022-07-15","RALS"
555,570,555,565,4112700,"2022-07-18","RALS"
570,570,560,570,2417900,"2022-07-19","RALS"
570,580,565,570,9212800,"2022-07-20","RALS"
575,595,575,575,6539000,"2022-07-21","RALS"
580,590,570,580,5220700,"2022-07-22","RALS"
580,585,570,580,4249000,"2022-07-25","RALS"
585,590,570,570,3464600,"2022-07-26","RALS"
570,575,565,565,5093000,"2022-07-27","RALS"
565,575,560,570,9214400,"2022-07-28","RALS"
580,600,575,580,27052400,"2022-07-29","RALS"
590,595,565,570,19668000,"2022-08-01","RALS"
575,580,565,565,6286500,"2022-08-02","RALS"
570,570,555,565,11349800,"2022-08-03","RALS"
570,580,565,575,10835800,"2022-08-04","RALS"
575,580,570,575,10744500,"2022-08-05","RALS"
580,595,575,580,20675100,"2022-08-08","RALS"
585,595,580,590,26492900,"2022-08-09","RALS"
590,595,575,580,10501600,"2022-08-10","RALS"
580,585,575,580,9537600,"2022-08-11","RALS"
580,585,570,575,9719800,"2022-08-12","RALS"
575,585,575,580,15063200,"2022-08-15","RALS"
585,585,575,580,7061500,"2022-08-16","RALS"
580,585,570,575,11340500,"2022-08-18","RALS"
575,585,570,580,7813200,"2022-08-19","RALS"
580,585,570,580,6357500,"2022-08-22","RALS"
575,580,575,580,5127900,"2022-08-23","RALS"
580,580,575,575,6869900,"2022-08-24","RALS"
580,585,575,580,5768900,"2022-08-25","RALS"
580,620,580,605,44064200,"2022-08-26","RALS"
605,610,595,605,11901400,"2022-08-29","RALS"
605,610,595,600,9744600,"2022-08-30","RALS"
605,605,580,590,11348000,"2022-08-31","RALS"
590,595,580,580,7444600,"2022-09-01","RALS"
580,610,580,600,19783700,"2022-09-02","RALS"
600,600,585,585,11046100,"2022-09-05","RALS"
585,595,580,580,10507900,"2022-09-06","RALS"
580,590,580,590,6328100,"2022-09-07","RALS"
590,600,585,590,6175200,"2022-09-08","RALS"
590,595,585,590,3334200,"2022-09-09","RALS"
590,595,580,590,17845000,"2022-09-12","RALS"
590,595,585,590,8247100,"2022-09-13","RALS"
575,620,575,605,22602100,"2022-09-14","RALS"
605,640,605,615,31824000,"2022-09-15","RALS"
620,630,585,595,39399900,"2022-09-16","RALS"
595,600,580,595,12191000,"2022-09-19","RALS"
595,600,590,595,3459400,"2022-09-20","RALS"
595,595,585,585,3406500,"2022-09-21","RALS"
585,595,585,585,5391300,"2022-09-22","RALS"
590,605,590,590,5929500,"2022-09-23","RALS"
590,590,575,580,13545600,"2022-09-26","RALS"
585,585,575,580,7138800,"2022-09-27","RALS"
580,590,570,580,8617200,"2022-09-28","RALS"
580,585,575,575,4426000,"2022-09-29","RALS"
575,575,555,555,24328800,"2022-09-30","RALS"
555,560,550,555,15430100,"2022-10-03","RALS"
575,575,555,565,10989300,"2022-10-04","RALS"
570,570,550,560,13464400,"2022-10-05","RALS"
560,560,550,555,11496500,"2022-10-06","RALS"
560,560,550,555,9240500,"2022-10-07","RALS"
555,570,550,565,12707900,"2022-10-10","RALS"
570,575,560,570,6875200,"2022-10-11","RALS"
570,575,560,570,6359200,"2022-10-12","RALS"
570,570,560,565,2838800,"2022-10-13","RALS"
565,570,555,565,4333100,"2022-10-14","RALS"
565,565,540,550,9225000,"2022-10-17","RALS"
550,560,550,550,2731500,"2022-10-18","RALS"
550,560,545,560,2630200,"2022-10-19","RALS"
560,565,555,560,1961700,"2022-10-20","RALS"
560,580,555,580,11210400,"2022-10-21","RALS"
580,585,575,575,4024200,"2022-10-24","RALS"
575,575,565,575,4425400,"2022-10-25","RALS"
575,580,565,575,4338500,"2022-10-26","RALS"
575,600,570,590,16242200,"2022-10-27","RALS"
595,595,575,580,6770100,"2022-10-28","RALS"
575,585,570,575,9022000,"2022-10-31","RALS"
580,590,575,585,6511100,"2022-11-01","RALS"
585,595,580,585,3943100,"2022-11-02","RALS"
585,590,580,585,5357500,"2022-11-03","RALS"
585,590,570,575,10817800,"2022-11-04","RALS"
580,595,575,585,6508000,"2022-11-07","RALS"
590,595,585,585,9753200,"2022-11-08","RALS"
590,595,585,585,3551900,"2022-11-09","RALS"
590,595,575,575,4381900,"2022-11-10","RALS"
580,585,575,585,2919000,"2022-11-11","RALS"
585,590,575,575,3298700,"2022-11-14","RALS"
580,585,575,575,1909500,"2022-11-15","RALS"
580,585,575,575,2520600,"2022-11-16","RALS"
580,580,570,575,3189000,"2022-11-17","RALS"
575,580,575,580,1515900,"2022-11-18","RALS"
585,590,575,585,4955300,"2022-11-21","RALS"
585,590,580,585,2362100,"2022-11-22","RALS"
585,590,580,580,3485500,"2022-11-23","RALS"
590,590,580,585,3889600,"2022-11-24","RALS"
585,590,580,580,1207000,"2022-11-25","RALS"
580,585,575,580,2221800,"2022-11-28","RALS"
580,585,575,585,1910600,"2022-11-29","RALS"
585,585,575,580,3453100,"2022-11-30","RALS"
580,580,575,575,1586800,"2022-12-01","RALS"
580,585,575,580,2125000,"2022-12-02","RALS"
585,585,570,570,4976000,"2022-12-05","RALS"
570,575,555,565,4992100,"2022-12-06","RALS"
570,570,560,565,4014500,"2022-12-07","RALS"
565,570,550,570,5008900,"2022-12-08","RALS"
570,575,565,565,6716600,"2022-12-09","RALS"
565,580,565,570,2025600,"2022-12-12","RALS"
575,575,565,570,2081400,"2022-12-13","RALS"
570,575,570,570,1108800,"2022-12-14","RALS"
575,575,570,570,1045200,"2022-12-15","RALS"
570,575,565,570,1749600,"2022-12-16","RALS"
570,575,560,565,1350100,"2022-12-19","RALS"
565,570,560,565,1167700,"2022-12-20","RALS"
565,575,560,570,2336500,"2022-12-21","RALS"
570,580,565,575,1580100,"2022-12-22","RALS"
575,575,570,575,996700,"2022-12-23","RALS"
570,575,560,570,1687000,"2022-12-26","RALS"
570,575,570,570,825100,"2022-12-27","RALS"
575,575,565,565,1800100,"2022-12-28","RALS"
565,595,565,585,6508300,"2022-12-29","RALS"
585,590,570,570,2939300,"2022-12-30","RALS"
575,595,570,585,6481000,"2023-01-02","RALS"
585,610,585,605,19479500,"2023-01-03","RALS"
610,625,605,610,19476600,"2023-01-04","RALS"
615,620,590,605,17178900,"2023-01-05","RALS"
600,640,600,640,16408200,"2023-01-06","RALS"
645,655,630,640,17318500,"2023-01-09","RALS"
645,680,620,670,20510400,"2023-01-10","RALS"
670,680,645,645,30232400,"2023-01-11","RALS"
640,645,625,625,7903100,"2023-01-12","RALS"
625,645,620,640,4914100,"2023-01-13","RALS"
640,660,630,650,7655100,"2023-01-16","RALS"
650,685,645,685,26314100,"2023-01-17","RALS"
685,700,675,690,30295000,"2023-01-18","RALS"
690,690,670,675,7271200,"2023-01-19","RALS"
675,685,665,665,5314700,"2023-01-20","RALS"
665,680,660,675,13669000,"2023-01-24","RALS"
675,690,670,680,5950100,"2023-01-25","RALS"
690,690,670,670,5310800,"2023-01-26","RALS"
670,680,660,675,6137800,"2023-01-27","RALS"
680,720,675,705,59008200,"2023-01-30","RALS"
710,715,705,710,4214200,"2023-01-31","RALS"
710,715,690,700,6945800,"2023-02-01","RALS"
700,705,695,695,3260300,"2023-02-02","RALS"
695,700,685,695,3264300,"2023-02-03","RALS"
685,700,685,685,3284600,"2023-02-06","RALS"
685,705,685,695,6943900,"2023-02-07","RALS"
695,700,670,685,5986100,"2023-02-08","RALS"
685,695,680,690,4790000,"2023-02-09","RALS"
690,705,685,695,5053000,"2023-02-10","RALS"
695,710,690,695,8369000,"2023-02-13","RALS"
700,710,695,705,4507900,"2023-02-14","RALS"
710,710,685,695,8299100,"2023-02-15","RALS"
695,700,690,690,4363000,"2023-02-16","RALS"
690,700,660,690,9009800,"2023-02-17","RALS"
690,700,690,695,2756100,"2023-02-20","RALS"
695,700,685,685,1457400,"2023-02-21","RALS"
690,690,665,670,3170800,"2023-02-22","RALS"
670,675,665,665,4369700,"2023-02-23","RALS"
660,690,655,690,5888300,"2023-02-24","RALS"
690,695,675,675,1182000,"2023-02-27","RALS"
675,680,665,665,3039800,"2023-02-28","RALS"
675,675,660,665,1784600,"2023-03-01","RALS"
665,670,660,665,1598900,"2023-03-02","RALS"
665,675,655,660,1778300,"2023-03-03","RALS"
660,660,640,640,5784600,"2023-03-06","RALS"
640,640,630,635,3146700,"2023-03-07","RALS"
635,640,620,640,2624200,"2023-03-08","RALS"
640,655,640,650,2453100,"2023-03-09","RALS"
650,655,635,645,1712400,"2023-03-10","RALS"
640,645,630,635,1462800,"2023-03-13","RALS"
630,635,595,600,8514500,"2023-03-14","RALS"
600,635,600,630,4492600,"2023-03-15","RALS"
630,635,590,595,9996700,"2023-03-16","RALS"
595,615,595,610,2672800,"2023-03-17","RALS"
610,620,600,615,1190400,"2023-03-20","RALS"
620,625,615,620,1356500,"2023-03-21","RALS"
620,655,620,655,7118400,"2023-03-24","RALS"
655,665,645,650,2802000,"2023-03-27","RALS"
650,665,645,655,2275900,"2023-03-28","RALS"
655,660,645,650,1657800,"2023-03-29","RALS"
650,655,645,650,1284000,"2023-03-30","RALS"
655,660,640,645,2750300,"2023-03-31","RALS"
645,685,645,680,15366800,"2023-04-03","RALS"
680,685,665,670,6101200,"2023-04-04","RALS"
670,685,665,670,4223200,"2023-04-05","RALS"
670,675,655,665,3506900,"2023-04-06","RALS"
665,675,650,660,5282900,"2023-04-10","RALS"
665,665,640,645,6044200,"2023-04-11","RALS"
645,665,640,660,6126900,"2023-04-12","RALS"
660,665,640,640,3399400,"2023-04-13","RALS"
645,645,600,610,16250600,"2023-04-14","RALS"
610,620,600,605,3393400,"2023-04-17","RALS"
605,625,600,615,6177200,"2023-04-18","RALS"
615,620,610,610,3096400,"2023-04-26","RALS"
610,630,610,625,2867500,"2023-04-27","RALS"
625,630,610,610,6298900,"2023-04-28","RALS"
610,620,610,615,2546100,"2023-05-02","RALS"
620,620,600,605,5489900,"2023-05-03","RALS"
610,620,605,610,2693600,"2023-05-04","RALS"
615,625,610,625,2276000,"2023-05-05","RALS"
640,640,625,630,2398400,"2023-05-08","RALS"
630,635,620,630,2033600,"2023-05-09","RALS"
630,650,625,625,10556500,"2023-05-10","RALS"
625,640,625,630,4795800,"2023-05-11","RALS"
635,635,625,630,4692700,"2023-05-12","RALS"
630,645,625,625,6962500,"2023-05-15","RALS"
625,630,610,610,8280700,"2023-05-16","RALS"
610,625,610,620,3162400,"2023-05-17","RALS"
625,630,615,620,3044200,"2023-05-19","RALS"
615,625,615,625,2137500,"2023-05-22","RALS"
625,630,620,625,3130400,"2023-05-23","RALS"
625,665,620,650,26619900,"2023-05-24","RALS"
650,655,625,625,22387600,"2023-05-25","RALS"
625,645,625,640,9770300,"2023-05-26","RALS"
645,645,625,630,11121600,"2023-05-29","RALS"
630,645,625,635,13265600,"2023-05-30","RALS"
635,635,600,610,21164900,"2023-05-31","RALS"
610,620,605,615,10949200,"2023-06-05","RALS"
590,590,560,570,15645700,"2023-06-06","RALS"
570,580,565,570,7475000,"2023-06-07","RALS"
570,580,570,575,3782600,"2023-06-08","RALS"
575,580,565,565,6734100,"2023-06-09","RALS"
570,575,565,575,4762100,"2023-06-12","RALS"
580,590,575,580,5889300,"2023-06-13","RALS"
585,585,575,580,2034300,"2023-06-14","RALS"
575,585,575,580,2506500,"2023-06-15","RALS"
580,580,570,580,4496500,"2023-06-16","RALS"
580,605,575,575,1557700,"2023-06-19","RALS"
575,580,565,570,6226600,"2023-06-20","RALS"
570,585,565,580,10758200,"2023-06-21","RALS"
580,590,575,575,6018000,"2023-06-22","RALS"
575,580,570,570,4590600,"2023-06-23","RALS"
575,600,570,590,13251100,"2023-06-26","RALS"
595,595,575,580,10785000,"2023-06-27","RALS"
580,585,575,585,2682300,"2023-07-03","RALS"
590,590,570,580,10171500,"2023-07-04","RALS"
580,585,570,575,11195500,"2023-07-05","RALS"
580,580,575,575,2927200,"2023-07-06","RALS"
580,590,575,585,9960300,"2023-07-07","RALS"
585,595,580,590,8086500,"2023-07-10","RALS"
590,600,585,595,5599000,"2023-07-11","RALS"
595,600,590,595,7074200,"2023-07-12","RALS"
595,605,590,595,4519300,"2023-07-13","RALS"
595,600,590,590,5683000,"2023-07-14","RALS"
595,600,585,595,2731300,"2023-07-17","RALS"
595,620,590,615,18578200,"2023-07-18","RALS"
615,625,605,610,7611900,"2023-07-20","RALS"
610,615,600,605,7036900,"2023-07-21","RALS"
605,615,605,605,6003000,"2023-07-24","RALS"
605,610,590,595,9540500,"2023-07-25","RALS"
595,600,590,590,5930000,"2023-07-26","RALS"
590,595,590,590,2221400,"2023-07-27","RALS"
590,590,580,585,9021400,"2023-07-28","RALS"
585,590,570,575,13628200,"2023-07-31","RALS"
575,580,560,565,13236900,"2023-08-01","RALS"
565,575,555,565,10174800,"2023-08-02","RALS"
565,570,550,560,9669200,"2023-08-03","RALS"
560,565,555,555,10291900,"2023-08-04","RALS"
555,570,555,565,4951200,"2023-08-07","RALS"
575,575,560,565,4590600,"2023-08-08","RALS"
565,570,560,565,2827500,"2023-08-09","RALS"
565,570,560,560,2849800,"2023-08-10","RALS"
565,575,560,570,4480100,"2023-08-11","RALS"
570,575,565,570,1573700,"2023-08-14","RALS"
575,575,565,570,3270500,"2023-08-15","RALS"
575,575,565,570,2442800,"2023-08-16","RALS"
570,575,560,560,4026900,"2023-08-18","RALS"
565,570,560,570,4534800,"2023-08-21","RALS"
570,575,565,570,4910600,"2023-08-22","RALS"
570,575,565,570,7894300,"2023-08-23","RALS"
570,570,565,565,3306300,"2023-08-24","RALS"
565,570,565,565,3319800,"2023-08-25","RALS"
565,570,565,570,3556900,"2023-08-28","RALS"
570,575,565,570,6337000,"2023-08-29","RALS"
570,570,565,570,4380000,"2023-08-30","RALS"
570,575,565,565,6098500,"2023-08-31","RALS"
570,570,565,565,5403300,"2023-09-01","RALS"
565,570,560,565,5894900,"2023-09-04","RALS"
565,565,560,565,4454600,"2023-09-05","RALS"
565,565,555,555,4181600,"2023-09-06","RALS"
560,565,555,560,1515500,"2023-09-07","RALS"
560,565,555,555,1649800,"2023-09-08","RALS"
560,565,560,565,911000,"2023-09-11","RALS"
565,565,560,560,3923000,"2023-09-12","RALS"
560,565,555,560,1776200,"2023-09-13","RALS"
565,565,560,560,789400,"2023-09-14","RALS"
560,565,560,560,2151000,"2023-09-15","RALS"
560,565,550,560,6375500,"2023-09-18","RALS"
560,560,550,555,2372900,"2023-09-19","RALS"
555,560,550,555,983000,"2023-09-20","RALS"
560,560,550,560,3159300,"2023-09-21","RALS"
560,560,555,560,1786200,"2023-09-22","RALS"
560,565,555,560,2359600,"2023-09-25","RALS"
560,565,555,555,2570000,"2023-09-26","RALS"
560,560,550,555,2114400,"2023-09-27","RALS"
560,560,550,555,2641500,"2023-09-29","RALS"
555,560,550,555,2087600,"2023-10-02","RALS"
555,560,550,550,3983700,"2023-10-03","RALS"
550,555,545,550,1879100,"2023-10-04","RALS"
550,555,545,545,2325400,"2023-10-05","RALS"
545,550,545,545,774600,"2023-10-06","RALS"
550,550,545,545,1617500,"2023-10-09","RALS"
545,550,545,545,1603200,"2023-10-10","RALS"
545,550,545,550,1904800,"2023-10-11","RALS"
550,550,545,545,1587200,"2023-10-12","RALS"
545,550,535,535,4285800,"2023-10-13","RALS"
535,540,510,515,10687200,"2023-10-16","RALS"
520,525,500,505,10560100,"2023-10-17","RALS"
510,510,500,505,7137700,"2023-10-18","RALS"
510,510,494,494,14200600,"2023-10-19","RALS"
494,510,490,505,4267300,"2023-10-20","RALS"
505,510,500,505,3535700,"2023-10-23","RALS"
505,515,500,510,1845200,"2023-10-24","RALS"
510,520,505,515,980900,"2023-10-25","RALS"
515,520,510,515,2654800,"2023-10-26","RALS"
515,515,498,505,4560600,"2023-10-27","RALS"
510,510,494,500,2597200,"2023-10-30","RALS"
500,500,494,498,999500,"2023-10-31","RALS"
498,498,482,484,11066700,"2023-11-01","RALS"
478,492,478,490,3996800,"2023-11-02","RALS"
490,498,490,494,2329700,"2023-11-03","RALS"
494,510,494,500,2717200,"2023-11-06","RALS"
505,510,498,505,1378700,"2023-11-07","RALS"
505,505,498,500,1126300,"2023-11-08","RALS"
500,500,492,496,2003400,"2023-11-09","RALS"
496,505,494,498,2963100,"2023-11-10","RALS"
498,505,494,498,2107900,"2023-11-13","RALS"
500,500,494,498,2452700,"2023-11-14","RALS"
500,505,498,500,3286700,"2023-11-15","RALS"
505,505,498,498,1843800,"2023-11-16","RALS"
500,505,496,498,2238500,"2023-11-17","RALS"
500,500,492,494,3113300,"2023-11-20","RALS"
494,498,492,492,2364300,"2023-11-21","RALS"
492,496,490,490,2193500,"2023-11-22","RALS"
490,494,486,486,4724300,"2023-11-23","RALS"
486,492,486,490,1871300,"2023-11-24","RALS"
492,492,486,490,2291700,"2023-11-27","RALS"
490,490,482,486,1213400,"2023-11-28","RALS"
488,488,484,486,1451300,"2023-11-29","RALS"
488,490,482,484,3628300,"2023-11-30","RALS"
484,486,482,486,1962000,"2023-12-01","RALS"
486,490,482,490,4190200,"2023-12-04","RALS"
492,510,490,494,3976700,"2023-12-05","RALS"
494,500,494,496,1954200,"2023-12-06","RALS"
496,500,492,494,2202300,"2023-12-07","RALS"
494,498,486,488,2137100,"2023-12-08","RALS"
488,494,486,488,2130700,"2023-12-11","RALS"
488,490,486,488,645700,"2023-12-12","RALS"
488,494,482,484,1160600,"2023-12-13","RALS"
486,492,484,490,1209700,"2023-12-14","RALS"
490,490,486,490,983400,"2023-12-15","RALS"
490,494,488,490,2247500,"2023-12-18","RALS"
490,515,484,510,5784100,"2023-12-19","RALS"
515,520,500,500,2426800,"2023-12-20","RALS"
520,520,498,500,1097100,"2023-12-21","RALS"
500,520,500,510,4691600,"2023-12-22","RALS"
510,520,510,515,2363800,"2023-12-27","RALS"
515,550,510,530,10734800,"2023-12-28","RALS"
530,535,510,515,5152700,"2023-12-29","RALS"
515,530,515,525,2669200,"2024-01-02","RALS"
525,530,520,525,1740000,"2024-01-03","RALS"
525,525,515,525,3036700,"2024-01-04","RALS"
525,530,515,525,2035700,"2024-01-05","RALS"
525,530,520,530,3139600,"2024-01-08","RALS"
530,535,520,520,4777800,"2024-01-09","RALS"
525,525,520,520,1368800,"2024-01-10","RALS"
525,530,515,530,1915600,"2024-01-11","RALS"
530,535,525,530,2009700,"2024-01-12","RALS"
530,535,525,525,1547500,"2024-01-15","RALS"
525,530,520,525,1961600,"2024-01-16","RALS"
525,530,520,520,766900,"2024-01-17","RALS"
520,530,520,525,1662600,"2024-01-18","RALS"
525,525,510,510,8805700,"2024-01-19","RALS"
510,515,492,500,8348900,"2024-01-22","RALS"
500,505,494,496,2623500,"2024-01-23","RALS"
496,496,488,490,4423800,"2024-01-24","RALS"
490,494,488,494,1614300,"2024-01-25","RALS"
494,494,488,490,1366400,"2024-01-26","RALS"
490,490,486,490,2083300,"2024-01-29","RALS"
490,490,486,488,1883200,"2024-01-30","RALS"
490,490,486,488,3535100,"2024-01-31","RALS"
488,500,486,496,1485500,"2024-02-01","RALS"
498,498,484,492,3897200,"2024-02-02","RALS"
492,494,490,492,846600,"2024-02-05","RALS"
492,496,490,496,853500,"2024-02-06","RALS"
498,498,494,494,1994400,"2024-02-07","RALS"
494,498,492,496,1467900,"2024-02-12","RALS"
496,496,492,496,1449300,"2024-02-13","RALS"
496,510,494,500,3381000,"2024-02-15","RALS"
505,510,500,505,1750300,"2024-02-16","RALS"
510,510,500,505,1265800,"2024-02-19","RALS"
510,515,505,510,1772100,"2024-02-20","RALS"
515,515,505,510,1582800,"2024-02-21","RALS"
510,515,500,510,2844400,"2024-02-22","RALS"
510,510,500,505,2805700,"2024-02-23","RALS"
505,505,500,500,902800,"2024-02-26","RALS"
505,505,494,498,2434500,"2024-02-27","RALS"
500,500,496,500,1830000,"2024-02-28","RALS"
498,505,498,500,1221000,"2024-02-29","RALS"
500,505,496,498,2720800,"2024-03-01","RALS"
498,500,492,492,4353700,"2024-03-04","RALS"
492,496,488,490,5644600,"2024-03-05","RALS"
490,492,488,490,4050500,"2024-03-06","RALS"
490,498,488,492,3476600,"2024-03-07","RALS"
492,498,488,492,3241300,"2024-03-08","RALS"
492,500,492,494,4165900,"2024-03-13","RALS"
494,498,492,492,3624100,"2024-03-14","RALS"
494,496,468,468,46095300,"2024-03-15","RALS"
480,482,468,476,14014200,"2024-03-18","RALS"
476,480,472,478,7025700,"2024-03-19","RALS"
476,478,472,476,3829100,"2024-03-20","RALS"
478,492,474,482,9083300,"2024-03-21","RALS"
484,484,476,480,2190300,"2024-03-22","RALS"
482,482,476,478,1717000,"2024-03-25","RALS"
480,480,474,478,2897900,"2024-03-26","RALS"
478,480,474,478,2855700,"2024-03-27","RALS"
478,478,472,472,4714300,"2024-03-28","RALS"
480,480,472,476,4022400,"2024-04-01","RALS"
478,478,474,476,4758000,"2024-04-02","RALS"
478,480,472,476,6926700,"2024-04-03","RALS"
478,484,474,478,6578100,"2024-04-04","RALS"
480,482,474,478,6270100,"2024-04-05","RALS"
478,478,460,468,8124400,"2024-04-16","RALS"
470,472,458,462,5510400,"2024-04-17","RALS"
462,464,456,458,3366200,"2024-04-18","RALS"
458,460,434,440,12410600,"2024-04-19","RALS"
440,446,436,442,3503000,"2024-04-22","RALS"
442,454,440,448,6207200,"2024-04-23","RALS"
448,462,448,460,4275600,"2024-04-24","RALS"
460,460,452,460,2265700,"2024-04-25","RALS"
460,462,448,454,2497100,"2024-04-26","RALS"
458,462,452,458,3198400,"2024-04-29","RALS"
458,488,458,480,12141600,"2024-04-30","RALS"
476,490,464,470,12539300,"2024-05-02","RALS"
470,470,460,462,7268500,"2024-05-03","RALS"
464,474,462,472,6300800,"2024-05-06","RALS"
474,476,462,468,2870400,"2024-05-07","RALS"
468,472,464,470,1695600,"2024-05-08","RALS"
470,478,466,476,2693400,"2024-05-13","RALS"
476,478,458,460,9363200,"2024-05-14","RALS"
460,476,460,476,4065800,"2024-05-15","RALS"
474,480,468,476,8930300,"2024-05-16","RALS"
476,478,466,474,16765100,"2024-05-17","RALS"
476,482,472,472,6755500,"2024-05-20","RALS"
474,476,468,472,4808400,"2024-05-21","RALS"
474,478,468,474,5626600,"2024-05-22","RALS"
474,476,468,470,6362400,"2024-05-27","RALS"
472,472,464,470,5469900,"2024-05-28","RALS"
470,470,466,468,3542900,"2024-05-29","RALS"
468,470,450,462,4695300,"2024-05-30","RALS"
464,466,426,430,25886300,"2024-05-31","RALS"
430,432,420,426,3501600,"2024-06-03","RALS"
426,432,426,430,3906400,"2024-06-04","RALS"
430,432,426,428,2493700,"2024-06-05","RALS"
428,430,426,430,2900100,"2024-06-06","RALS"
432,434,426,430,7083500,"2024-06-07","RALS"
432,432,424,424,4224900,"2024-06-10","RALS"
426,428,414,420,5108300,"2024-06-11","RALS"
420,420,396,400,9212200,"2024-06-12","RALS"
400,404,396,400,2264700,"2024-06-13","RALS"
400,402,390,390,5186700,"2024-06-14","RALS"
390,400,384,390,3702300,"2024-06-19","RALS"
374,402,374,402,3766000,"2024-06-20","RALS"
402,414,394,412,3250300,"2024-06-21","RALS"
412,422,406,418,2341600,"2024-06-24","RALS"
418,426,414,422,2150800,"2024-06-25","RALS"
422,426,418,426,3731900,"2024-06-26","RALS"
426,430,424,428,1425600,"2024-06-27","RALS"
428,430,422,426,1422500,"2024-06-28","RALS"
428,434,420,432,2279600,"2024-07-01","RALS"
432,434,426,428,1362700,"2024-07-02","RALS"
428,430,422,426,2006700,"2024-07-03","RALS"
426,428,422,426,2852000,"2024-07-04","RALS"
428,428,422,424,923700,"2024-07-05","RALS"
426,428,418,426,3291900,"2024-07-08","RALS"
426,426,420,426,1127300,"2024-07-09","RALS"
426,426,422,424,1166400,"2024-07-10","RALS"
424,426,418,420,2408400,"2024-07-11","RALS"
422,424,418,424,2527800,"2024-07-12","RALS"
426,440,426,440,5831700,"2024-07-15","RALS"
440,442,430,438,4198400,"2024-07-16","RALS"
440,448,434,440,6671300,"2024-07-17","RALS"
440,444,426,434,8731300,"2024-07-18","RALS"
434,442,432,440,1540700,"2024-07-19","RALS"
442,446,438,438,3376800,"2024-07-22","RALS"
440,442,436,440,933400,"2024-07-23","RALS"
440,440,426,426,4306300,"2024-07-24","RALS"
426,430,424,426,1706800,"2024-07-25","RALS"
426,434,426,430,1672900,"2024-07-26","RALS"
434,434,420,428,1321500,"2024-07-29","RALS"
428,432,422,426,9683300,"2024-07-30","RALS"
428,428,418,420,5523600,"2024-07-31","RALS"
424,424,412,416,3664600,"2024-08-01","RALS"
418,418,414,418,2193500,"2024-08-02","RALS"
418,418,404,404,5484900,"2024-08-05","RALS"
404,410,402,408,2667100,"2024-08-06","RALS"
410,412,406,410,2394500,"2024-08-07","RALS"
410,410,402,404,3479200,"2024-08-08","RALS"
402,406,400,402,7375600,"2024-08-09","RALS"
404,404,394,398,11433800,"2024-08-12","RALS"
398,400,392,396,9622400,"2024-08-13","RALS"
398,404,398,400,3254500,"2024-08-14","RALS"
400,404,400,402,2861700,"2024-08-15","RALS"
404,408,402,406,4600500,"2024-08-16","RALS"
408,414,404,410,9364200,"2024-08-19","RALS"
412,420,410,418,11059800,"2024-08-20","RALS"
418,426,416,422,12379400,"2024-08-21","RALS"
420,422,412,414,6744200,"2024-08-22","RALS"
416,422,410,414,8693500,"2024-08-23","RALS"
414,420,414,416,9198100,"2024-08-26","RALS"
416,418,410,414,12230500,"2024-08-27","RALS"
414,416,404,410,14773400,"2024-08-28","RALS"
410,412,400,402,25956000,"2024-08-29","RALS"
402,404,398,402,9115400,"2024-08-30","RALS"
402,404,398,402,12401100,"2024-09-02","RALS"
402,402,394,398,17688900,"2024-09-03","RALS"
398,400,394,396,12148400,"2024-09-04","RALS"
398,398,392,394,11880700,"2024-09-05","RALS"
396,404,394,402,8932100,"2024-09-06","RALS"
404,410,400,402,6069500,"2024-09-09","RALS"
404,404,396,398,11462500,"2024-09-10","RALS"
400,402,396,398,7059400,"2024-09-11","RALS"
400,402,394,402,6905000,"2024-09-12","RALS"
402,418,398,412,30251200,"2024-09-13","RALS"
412,416,412,414,11992000,"2024-09-17","RALS"
414,416,406,408,8173700,"2024-09-18","RALS"
410,412,406,408,5024600,"2024-09-19","RALS"
408,420,406,412,16320100,"2024-09-20","RALS"
412,414,406,410,18878400,"2024-09-23","RALS"
410,412,408,410,14292300,"2024-09-24","RALS"
410,412,402,406,22013900,"2024-09-25","RALS"
408,410,404,408,4316500,"2024-09-26","RALS"
408,408,404,404,8574700,"2024-09-27","RALS"
404,406,400,404,8715400,"2024-09-30","RALS"
404,406,398,400,21527500,"2024-10-01","RALS"
400,402,394,396,16160300,"2024-10-02","RALS"
396,402,396,400,4414900,"2024-10-03","RALS"
400,402,398,400,3063000,"2024-10-04","RALS"
400,402,396,400,6182900,"2024-10-07","RALS"
400,400,398,400,5817100,"2024-10-08","RALS"
400,404,398,404,4525800,"2024-10-09","RALS"
404,404,400,402,3323700,"2024-10-10","RALS"
402,404,398,400,4349500,"2024-10-11","RALS"
404,404,400,400,4808300,"2024-10-14","RALS"
400,404,398,402,8583700,"2024-10-15","RALS"
402,404,398,398,12836200,"2024-10-16","RALS"
398,402,396,398,15629300,"2024-10-17","RALS"
398,408,398,406,18091600,"2024-10-18","RALS"
406,410,404,406,5932000,"2024-10-21","RALS"
406,406,400,402,11373000,"2024-10-22","RALS"
402,406,398,398,16731500,"2024-10-23","RALS"
400,400,396,396,11795700,"2024-10-24","RALS"
398,400,394,394,16041300,"2024-10-25","RALS"
394,396,392,396,7414900,"2024-10-28","RALS"
396,396,394,394,4513800,"2024-10-29","RALS"
394,396,390,392,11231700,"2024-10-30","RALS"
392,396,390,392,7056000,"2024-10-31","RALS"
392,394,384,384,22074000,"2024-11-01","RALS"
384,386,380,382,11885200,"2024-11-04","RALS"
382,384,380,382,7435800,"2024-11-05","RALS"
384,386,382,382,6202700,"2024-11-06","RALS"
382,386,382,382,7395500,"2024-11-07","RALS"
384,386,382,384,6247000,"2024-11-08","RALS"
386,386,380,382,12083400,"2024-11-11","RALS"
382,384,380,384,5813200,"2024-11-12","RALS"
384,384,380,382,6661000,"2024-11-13","RALS"
382,384,380,382,3343200,"2024-11-14","RALS"
380,384,380,380,6667100,"2024-11-15","RALS"
380,384,370,374,13761700,"2024-11-18","RALS"
372,374,368,370,13374200,"2024-11-19","RALS"
370,372,364,364,16283600,"2024-11-20","RALS"
368,368,360,362,15204100,"2024-11-21","RALS"
362,368,360,366,5531500,"2024-11-22","RALS"
366,380,366,376,7314500,"2024-11-25","RALS"
376,378,370,370,5255600,"2024-11-26","RALS"
374,376,370,376,2599100,"2024-11-28","RALS"
376,376,372,372,3336900,"2024-11-29","RALS"
374,378,370,372,5774800,"2024-12-02","RALS"
374,376,372,374,2434600,"2024-12-03","RALS"
376,378,372,374,3460300,"2024-12-04","RALS"
374,380,374,378,7076500,"2024-12-05","RALS"
376,384,376,382,5806000,"2024-12-06","RALS"
382,384,380,382,4364500,"2024-12-09","RALS"
382,388,380,386,5556400,"2024-12-10","RALS"
388,392,384,384,3659200,"2024-12-11","RALS"
384,388,382,382,5923700,"2024-12-12","RALS"
382,384,378,378,4228700,"2024-12-13","RALS"
376,378,372,372,5655300,"2024-12-16","RALS"
372,374,366,366,5795300,"2024-12-17","RALS"
366,368,362,364,5788500,"2024-12-18","RALS"
364,364,352,360,7683400,"2024-12-19","RALS"
360,364,356,360,2333000,"2024-12-20","RALS"
362,364,358,362,2612700,"2024-12-23","RALS"
362,364,360,362,1432600,"2024-12-24","RALS"
360,364,360,362,1062400,"2024-12-27","RALS"
362,374,362,368,7682400,"2024-12-30","RALS"
370,372,366,368,1283400,"2025-01-02","RALS"
368,370,366,368,1053700,"2025-01-03","RALS"
368,370,362,366,2533000,"2025-01-06","RALS"
366,368,364,368,856400,"2025-01-07","RALS"
368,368,364,366,1899400,"2025-01-08","RALS"
366,366,362,364,1486700,"2025-01-09","RALS"
364,366,362,366,982600,"2025-01-10","RALS"
364,366,360,362,5143400,"2025-01-13","RALS"
362,364,360,362,1756500,"2025-01-14","RALS"
364,366,362,366,1560800,"2025-01-15","RALS"
368,368,358,360,9969600,"2025-01-16","RALS"
362,364,360,364,2098700,"2025-01-17","RALS"
364,366,362,366,1810200,"2025-01-20","RALS"
364,366,362,364,1305200,"2025-01-21","RALS"
364,366,360,364,2416000,"2025-01-22","RALS"
364,366,362,364,3561700,"2025-01-23","RALS"
364,364,362,364,1656400,"2025-01-24","RALS"
362,364,360,362,2623700,"2025-01-30","RALS"
362,364,360,364,2284000,"2025-01-31","RALS"
364,364,356,360,4832800,"2025-02-03","RALS"
362,376,358,372,9977600,"2025-02-04","RALS"
372,372,366,368,3398600,"2025-02-05","RALS"
368,370,360,362,5944200,"2025-02-06","RALS"
360,362,356,362,5869800,"2025-02-07","RALS"
360,362,354,356,5604600,"2025-02-10","RALS"
356,356,344,350,8410100,"2025-02-11","RALS"
350,356,346,354,2391600,"2025-02-12","RALS"
354,358,348,358,2152100,"2025-02-13","RALS"
358,360,354,360,2146000,"2025-02-14","RALS"
360,366,356,364,2180500,"2025-02-17","RALS"
364,366,360,362,1974700,"2025-02-18","RALS"
362,364,360,364,2208500,"2025-02-19","RALS"
364,364,356,364,3351000,"2025-02-20","RALS"
364,364,358,362,1323800,"2025-02-21","RALS"
360,362,356,362,2494700,"2025-02-24","RALS"
362,362,352,354,2800700,"2025-02-25","RALS"
354,358,348,352,3641800,"2025-02-26","RALS"
352,356,344,348,3634600,"2025-02-27","RALS"
348,348,338,340,4924000,"2025-02-28","RALS"
340,348,338,346,8075200,"2025-03-03","RALS"
346,346,336,340,4145700,"2025-03-04","RALS"
340,344,338,342,2460400,"2025-03-05","RALS"
342,354,342,350,3230600,"2025-03-06","RALS"
350,352,340,340,8768900,"2025-03-07","RALS"
342,346,340,344,2461100,"2025-03-10","RALS"
344,344,340,344,1380100,"2025-03-11","RALS"
344,350,342,346,2662300,"2025-03-12","RALS"
346,350,344,348,2195600,"2025-03-13","RALS"
348,348,342,346,789000,"2025-03-14","RALS"
346,364,344,362,10457900,"2025-03-17","RALS"
362,364,338,350,13736800,"2025-03-18","RALS"
350,354,346,354,2196000,"2025-03-19","RALS"
352,358,350,350,3874000,"2025-03-20","RALS"
350,352,342,344,3521200,"2025-03-21","RALS"
342,344,334,342,6840800,"2025-03-24","RALS"
342,348,340,344,6232200,"2025-03-25","RALS"
342,358,342,354,7804400,"2025-03-26","RALS"
356,356,352,352,5517800,"2025-03-27","RALS"
338,340,324,332,14403100,"2025-04-08","RALS"
332,338,330,334,6155800,"2025-04-09","RALS"
340,348,340,344,5599800,"2025-04-10","RALS"
342,350,340,344,7394700,"2025-04-11","RALS"
346,358,344,352,8574400,"2025-04-14","RALS"
356,360,354,358,9127000,"2025-04-15","RALS"
358,360,352,358,6574000,"2025-04-16","RALS"
358,366,356,366,7219600,"2025-04-17","RALS"
366,374,366,370,9535500,"2025-04-21","RALS"
370,374,368,374,7620100,"2025-04-22","RALS"
374,376,370,374,3756300,"2025-04-23","RALS"
374,380,374,376,5895600,"2025-04-24","RALS"
378,390,376,390,11297900,"2025-04-25","RALS"
392,404,392,402,14395500,"2025-04-28","RALS"
402,404,398,400,9335400,"2025-04-29","RALS"
400,424,396,422,28610300,"2025-04-30","RALS"
428,430,408,418,28748600,"2025-05-02","RALS"
418,428,412,426,25366700,"2025-05-05","RALS"
426,434,424,428,21616000,"2025-05-06","RALS"
430,444,426,440,23759300,"2025-05-07","RALS"
444,446,432,436,14271000,"2025-05-08","RALS"
438,478,430,456,128706200,"2025-05-09","RALS"
460,466,446,448,50200600,"2025-05-14","RALS"
450,452,436,438,44045300,"2025-05-15","RALS"
444,458,444,458,46061500,"2025-05-16","RALS"
462,474,460,474,73169200,"2025-05-19","RALS"
476,482,472,472,80285600,"2025-05-20","RALS"
472,478,468,478,86411600,"2025-05-21","RALS"
420,424,410,420,58033100,"2025-05-22","RALS"
414,420,414,418,7683200,"2025-05-23","RALS"
418,418,406,410,15689000,"2025-05-26","RALS"
410,412,404,408,14732200,"2025-05-27","RALS"
408,412,404,406,17247100,"2025-05-28","RALS"
408,412,400,412,19007800,"2025-06-02","RALS"
414,416,406,406,8950000,"2025-06-03","RALS"
410,414,408,410,8230000,"2025-06-04","RALS"
412,412,406,412,9238100,"2025-06-05","RALS"
412,422,408,416,22275200,"2025-06-10","RALS"
416,434,414,420,28089900,"2025-06-11","RALS"
420,424,418,420,10160200,"2025-06-12","RALS"
420,422,414,418,12096500,"2025-06-13","RALS"
412,416,410,414,10398500,"2025-06-16","RALS"
414,418,412,416,5494100,"2025-06-17","RALS"
416,416,408,410,6540500,"2025-06-18","RALS"
410,410,398,400,19031500,"2025-06-19","RALS"
400,406,394,404,5248200,"2025-06-20","RALS"
400,400,386,392,9249700,"2025-06-23","RALS"
392,398,392,396,3803800,"2025-06-24","RALS"
398,398,392,394,3894000,"2025-06-25","RALS"
394,400,394,398,4037600,"2025-06-26","RALS"
396,404,396,402,4503700,"2025-06-30","RALS"
402,408,398,400,4327600,"2025-07-01","RALS"
398,402,394,400,2390200,"2025-07-02","RALS"
400,400,396,396,2016600,"2025-07-03","RALS"
400,400,394,396,2230200,"2025-07-04","RALS"
396,396,392,394,2985100,"2025-07-07","RALS"
394,396,390,396,2344500,"2025-07-08","RALS"
396,398,392,396,3256400,"2025-07-09","RALS"
398,402,392,400,8617100,"2025-07-10","RALS"
402,402,398,402,3188100,"2025-07-11","RALS"
402,402,398,398,5611400,"2025-07-14","RALS"
400,402,396,400,2920900,"2025-07-15","RALS"
400,402,398,402,2377200,"2025-07-16","RALS"
402,404,398,400,2592400,"2025-07-17","RALS"
400,404,398,402,6109200,"2025-07-18","RALS"
404,404,400,402,6520200,"2025-07-21","RALS"
404,406,400,406,17760000,"2025-07-22","RALS"
408,408,402,406,4572500,"2025-07-23","RALS"
406,408,400,402,7943200,"2025-07-24","RALS"
402,406,402,406,1678000,"2025-07-25","RALS"
404,408,402,408,4284500,"2025-07-28","RALS"
408,410,404,408,3793400,"2025-07-29","RALS"
408,408,390,394,15636400,"2025-07-30","RALS"
394,396,388,394,9185100,"2025-07-31","RALS"
392,396,392,394,3970400,"2025-08-01","RALS"
394,396,390,392,3736200,"2025-08-04","RALS"
392,396,390,394,4120800,"2025-08-05","RALS"
396,396,392,394,2249100,"2025-08-06","RALS"
396,396,392,394,2320500,"2025-08-07","RALS"
394,396,390,392,4479600,"2025-08-08","RALS"
392,394,388,390,5405600,"2025-08-11","RALS"
392,394,390,392,2910700,"2025-08-12","RALS"
392,396,390,392,5509500,"2025-08-13","RALS"
392,394,390,392,4071000,"2025-08-14","RALS"
394,394,390,392,9447600,"2025-08-15","RALS"
NA,NA,NA,NA,NA,"2025-08-18","RALS"
392,394,390,390,8527100,"2025-08-19","RALS"
390,394,390,392,5521000,"2025-08-20","RALS"
392,398,392,398,8023700,"2025-08-21","RALS"
400,406,398,402,5251000,"2025-08-22","RALS"
404,406,400,402,7418100,"2025-08-25","RALS"
402,404,392,394,6075000,"2025-08-26","RALS"
396,398,392,394,2635000,"2025-08-27","RALS"
396,396,390,394,4927500,"2025-08-28","RALS"
394,394,386,392,10224900,"2025-08-29","RALS"
382,392,380,384,12029500,"2025-09-01","RALS"
386,392,384,388,2112500,"2025-09-02","RALS"
390,394,388,390,3375200,"2025-09-03","RALS"
392,394,390,394,2023100,"2025-09-04","RALS"
396,396,392,392,3247700,"2025-09-08","RALS"
392,394,384,386,4687300,"2025-09-09","RALS"
386,390,384,388,2355500,"2025-09-10","RALS"
388,394,388,390,2894600,"2025-09-11","RALS"
392,394,390,392,1122200,"2025-09-12","RALS"
392,394,390,394,2804400,"2025-09-15","RALS"
398,398,392,396,17119900,"2025-09-16","RALS"
396,396,392,394,3005400,"2025-09-17","RALS"
394,396,392,394,3515800,"2025-09-18","RALS"
392,394,390,392,1716300,"2025-09-19","RALS"
392,400,390,392,3481900,"2025-09-22","RALS"
392,396,392,394,1081600,"2025-09-23","RALS"
396,396,390,392,2132300,"2025-09-24","RALS"
392,394,388,392,2125400,"2025-09-25","RALS"
392,396,390,394,2862300,"2025-09-26","RALS"
396,398,392,398,3639800,"2025-09-29","RALS"
398,402,394,402,6742500,"2025-09-30","RALS"
402,406,398,402,7034100,"2025-10-01","RALS"
402,404,400,404,3837100,"2025-10-02","RALS"
404,404,398,402,7057200,"2025-10-03","RALS"
402,404,398,400,4293600,"2025-10-06","RALS"
402,404,398,400,2705300,"2025-10-07","RALS"
400,402,396,398,3640800,"2025-10-08","RALS"
398,400,394,396,3425100,"2025-10-09","RALS"
396,398,394,396,2592100,"2025-10-10","RALS"
396,400,392,398,3835800,"2025-10-13","RALS"
398,398,394,394,3108600,"2025-10-14","RALS"
396,396,382,390,6292300,"2025-10-15","RALS"
390,394,388,394,1866800,"2025-10-16","RALS"
392,392,386,390,2638300,"2025-10-17","RALS"
392,398,390,394,3804200,"2025-10-20","RALS"
394,402,394,398,3483700,"2025-10-21","RALS"
398,400,396,396,2856900,"2025-10-22","RALS"
400,462,396,434,78839600,"2025-10-23","RALS"
434,438,428,428,15960500,"2025-10-24","RALS"
428,438,422,434,15895400,"2025-10-27","RALS"
438,442,428,428,9427100,"2025-10-28","RALS"
430,436,426,426,5019800,"2025-10-29","RALS"
426,444,422,432,10980300,"2025-10-30","RALS"
434,438,426,428,5754800,"2025-10-31","RALS"
430,438,428,430,8282800,"2025-11-03","RALS"
432,438,430,432,7127600,"2025-11-04","RALS"
432,448,432,448,11598000,"2025-11-05","RALS"
448,458,446,448,12496200,"2025-11-06","RALS"
448,448,440,440,8256100,"2025-11-07","RALS"
440,450,440,446,4821900,"2025-11-10","RALS"
446,450,434,440,8073300,"2025-11-11","RALS"
440,440,436,436,4908200,"2025-11-12","RALS"
440,440,434,436,3880400,"2025-11-13","RALS"
436,436,428,430,5036100,"2025-11-14","RALS"
430,438,428,434,8441000,"2025-11-17","RALS"
434,442,430,434,9493600,"2025-11-18","RALS"
434,442,434,438,3266800,"2025-11-19","RALS"
440,440,436,436,2613200,"2025-11-20","RALS"
436,438,434,438,1716500,"2025-11-21","RALS"
438,440,434,436,2370700,"2025-11-24","RALS"
436,444,434,440,5854700,"2025-11-25","RALS"
440,442,436,436,3168800,"2025-11-26","RALS"
436,438,430,432,5310400,"2025-11-27","RALS"
432,440,430,432,6011600,"2025-11-28","RALS"
432,436,430,434,4128100,"2025-12-01","RALS"
434,440,430,440,7334400,"2025-12-02","RALS"
440,440,434,438,2576700,"2025-12-03","RALS"
438,438,432,432,2734700,"2025-12-04","RALS"
436,436,432,432,2858500,"2025-12-05","RALS"
432,436,432,434,3058900,"2025-12-08","RALS"
434,434,430,432,2818600,"2025-12-09","RALS"
432,432,428,430,3638400,"2025-12-10","RALS"
430,432,412,412,11029000,"2025-12-11","RALS"
412,416,402,410,12405600,"2025-12-12","RALS"