"Open","High","Low","Close","Volume","Date","Emiten"
670,700,520,670,83815500,"2012-06-07","RANC"
610,670,600,610,13837500,"2012-06-08","RANC"
630,640,610,630,4962000,"2012-06-11","RANC"
620,620,600,620,3549000,"2012-06-12","RANC"
670,690,620,670,13681500,"2012-06-13","RANC"
640,700,640,640,6602000,"2012-06-14","RANC"
640,660,630,640,748500,"2012-06-15","RANC"
640,670,640,640,2534500,"2012-06-18","RANC"
650,650,630,650,1568500,"2012-06-19","RANC"
650,650,630,650,1653000,"2012-06-20","RANC"
650,660,630,650,2449500,"2012-06-21","RANC"
650,650,630,650,408500,"2012-06-22","RANC"
640,640,630,630,296500,"2012-06-25","RANC"
630,630,620,630,347500,"2012-06-26","RANC"
630,640,620,640,984500,"2012-06-27","RANC"
640,630,620,620,598000,"2012-06-28","RANC"
620,650,620,650,1663000,"2012-06-29","RANC"
650,650,640,650,474500,"2012-07-02","RANC"
710,710,640,710,14017500,"2012-07-03","RANC"
710,740,710,710,4401500,"2012-07-04","RANC"
730,740,690,730,2949000,"2012-07-05","RANC"
820,850,720,820,8669500,"2012-07-06","RANC"
780,820,760,780,2578500,"2012-07-09","RANC"
770,800,760,770,4033000,"2012-07-10","RANC"
770,780,740,770,1767500,"2012-07-11","RANC"
760,770,730,760,2811500,"2012-07-12","RANC"
760,770,740,760,2692000,"2012-07-13","RANC"
790,810,760,790,19749000,"2012-07-16","RANC"
830,850,790,830,20981000,"2012-07-17","RANC"
830,840,810,830,5849500,"2012-07-18","RANC"
800,880,800,800,13626000,"2012-07-19","RANC"
800,820,770,800,6176500,"2012-07-20","RANC"
760,790,760,760,2413500,"2012-07-23","RANC"
790,800,740,790,5041000,"2012-07-24","RANC"
800,820,780,800,7685000,"2012-07-25","RANC"
780,800,770,780,2614500,"2012-07-26","RANC"
770,800,770,770,2431000,"2012-07-27","RANC"
780,790,770,780,1177500,"2012-07-30","RANC"
770,800,770,770,1580500,"2012-07-31","RANC"
770,780,760,770,2578500,"2012-08-01","RANC"
720,770,720,720,4025000,"2012-08-02","RANC"
740,760,710,740,2444500,"2012-08-03","RANC"
740,770,730,740,5015000,"2012-08-06","RANC"
760,760,740,760,2913000,"2012-08-07","RANC"
830,830,770,830,15484500,"2012-08-08","RANC"
890,900,830,890,35234500,"2012-08-09","RANC"
890,930,880,890,23398500,"2012-08-10","RANC"
880,910,870,880,4573000,"2012-08-13","RANC"
880,880,850,880,2855500,"2012-08-14","RANC"
880,900,850,880,7479000,"2012-08-15","RANC"
890,920,880,890,3543500,"2012-08-16","RANC"
890,920,880,890,4610500,"2012-08-23","RANC"
900,910,880,900,18316000,"2012-08-24","RANC"
890,920,890,890,1970000,"2012-08-27","RANC"
850,880,850,850,5181000,"2012-08-28","RANC"
820,870,790,820,9904500,"2012-08-29","RANC"
800,810,790,800,1521500,"2012-08-30","RANC"
880,880,800,880,21236000,"2012-08-31","RANC"
880,880,860,880,2668000,"2012-09-03","RANC"
870,870,850,870,1495000,"2012-09-04","RANC"
860,870,840,860,990500,"2012-09-05","RANC"
860,870,850,860,429500,"2012-09-06","RANC"
850,880,850,850,1323500,"2012-09-07","RANC"
830,850,810,830,1293500,"2012-09-10","RANC"
840,840,810,840,3211500,"2012-09-11","RANC"
850,860,830,850,3047500,"2012-09-12","RANC"
840,860,840,840,3085000,"2012-09-13","RANC"
850,870,840,850,3217500,"2012-09-14","RANC"
850,860,840,850,1711500,"2012-09-17","RANC"
820,860,820,820,2210000,"2012-09-18","RANC"
830,850,820,830,1492000,"2012-09-19","RANC"
830,840,830,830,1068000,"2012-09-20","RANC"
830,840,820,830,1758500,"2012-09-21","RANC"
810,830,810,810,2079000,"2012-09-24","RANC"
830,840,820,830,1459000,"2012-09-25","RANC"
830,860,820,830,4956000,"2012-09-26","RANC"
840,840,830,840,1678500,"2012-09-27","RANC"
840,860,840,840,1727500,"2012-09-28","RANC"
830,840,830,830,221000,"2012-10-01","RANC"
820,840,820,820,1178000,"2012-10-02","RANC"
840,870,830,840,4011500,"2012-10-03","RANC"
850,860,840,850,1700500,"2012-10-04","RANC"
860,860,850,860,3937000,"2012-10-05","RANC"
840,860,830,840,1340000,"2012-10-08","RANC"
840,840,830,840,333500,"2012-10-09","RANC"
830,840,820,830,1714000,"2012-10-10","RANC"
830,830,820,830,2333000,"2012-10-11","RANC"
830,840,830,830,1795000,"2012-10-12","RANC"
870,870,830,870,8294500,"2012-10-15","RANC"
860,890,860,860,2410000,"2012-10-16","RANC"
880,890,860,880,4506000,"2012-10-17","RANC"
870,900,870,870,3512000,"2012-10-18","RANC"
860,890,860,860,466500,"2012-10-19","RANC"
850,860,840,850,671500,"2012-10-22","RANC"
860,870,850,860,1817500,"2012-10-23","RANC"
860,860,850,860,545000,"2012-10-24","RANC"
850,860,840,850,1493000,"2012-10-25","RANC"
850,860,840,850,153000,"2012-10-29","RANC"
860,860,840,860,381000,"2012-10-30","RANC"
840,850,830,840,1751000,"2012-10-31","RANC"
810,840,810,810,3202500,"2012-11-01","RANC"
830,830,810,830,780500,"2012-11-02","RANC"
830,840,810,830,5337500,"2012-11-05","RANC"
830,840,830,830,1159000,"2012-11-06","RANC"
880,890,840,880,10724000,"2012-11-07","RANC"
860,880,860,860,1445000,"2012-11-08","RANC"
870,880,860,870,947000,"2012-11-09","RANC"
860,880,860,860,2959500,"2012-11-12","RANC"
880,900,850,880,8656000,"2012-11-13","RANC"
880,910,880,880,8044000,"2012-11-14","RANC"
880,890,870,880,1520500,"2012-11-19","RANC"
870,880,860,870,2699500,"2012-11-20","RANC"
860,870,850,860,4874000,"2012-11-21","RANC"
840,860,830,840,3156500,"2012-11-22","RANC"
840,850,830,840,1578500,"2012-11-23","RANC"
840,850,840,840,1902500,"2012-11-26","RANC"
830,840,830,830,341000,"2012-11-27","RANC"
820,840,790,820,8238500,"2012-11-28","RANC"
810,830,800,810,3964500,"2012-11-29","RANC"
800,820,790,800,2691500,"2012-11-30","RANC"
790,800,790,790,1195500,"2012-12-03","RANC"
770,790,760,770,4598500,"2012-12-04","RANC"
840,850,760,840,8178000,"2012-12-05","RANC"
840,840,830,840,1893000,"2012-12-06","RANC"
820,830,810,820,489000,"2012-12-07","RANC"
820,830,810,820,97500,"2012-12-10","RANC"
790,830,780,790,2970500,"2012-12-11","RANC"
790,810,790,790,985500,"2012-12-12","RANC"
790,800,780,790,1032000,"2012-12-13","RANC"
790,790,790,790,237500,"2012-12-14","RANC"
770,800,770,770,3634500,"2012-12-17","RANC"
770,780,770,770,2014500,"2012-12-18","RANC"
770,810,760,770,4065500,"2012-12-19","RANC"
760,770,760,760,1096000,"2012-12-20","RANC"
760,770,760,760,1205500,"2012-12-21","RANC"
780,780,760,780,3,"2012-12-26","RANC"
780,790,770,780,1167000,"2012-12-27","RANC"
800,820,770,800,3452000,"2012-12-28","RANC"
780,820,780,780,737500,"2013-01-02","RANC"
780,790,780,780,403000,"2013-01-03","RANC"
770,790,770,770,380500,"2013-01-04","RANC"
780,780,770,780,693000,"2013-01-07","RANC"
780,780,760,780,1092000,"2013-01-08","RANC"
770,770,770,770,1765000,"2013-01-09","RANC"
760,780,750,760,2497000,"2013-01-10","RANC"
760,770,750,760,527000,"2013-01-11","RANC"
750,770,750,750,1459500,"2013-01-14","RANC"
800,810,750,800,6833500,"2013-01-15","RANC"
800,800,790,800,5155000,"2013-01-16","RANC"
790,800,780,790,546000,"2013-01-17","RANC"
800,810,780,800,11163000,"2013-01-18","RANC"
820,840,800,820,10867500,"2013-01-21","RANC"
820,820,820,820,0,"2013-01-22","RANC"
840,850,830,840,1938000,"2013-01-23","RANC"
860,870,830,860,4065000,"2013-01-25","RANC"
830,850,830,830,1579500,"2013-01-28","RANC"
810,840,810,810,443000,"2013-01-29","RANC"
810,820,810,810,58500,"2013-01-30","RANC"
800,820,800,800,424500,"2013-01-31","RANC"
800,810,780,800,3163000,"2013-02-01","RANC"
790,800,780,790,675500,"2013-02-04","RANC"
770,790,770,770,1308500,"2013-02-05","RANC"
780,790,770,780,2864000,"2013-02-06","RANC"
770,780,760,770,4144000,"2013-02-07","RANC"
740,780,740,740,11139000,"2013-02-08","RANC"
740,760,730,740,2245000,"2013-02-11","RANC"
740,750,730,740,2288000,"2013-02-12","RANC"
730,740,720,730,4636000,"2013-02-13","RANC"
730,740,720,730,3318000,"2013-02-14","RANC"
730,740,720,730,2483500,"2013-02-15","RANC"
770,770,720,770,9993500,"2013-02-18","RANC"
750,770,740,750,1697000,"2013-02-19","RANC"
740,750,740,740,894500,"2013-02-20","RANC"
730,750,720,730,4355000,"2013-02-21","RANC"
750,750,720,750,6837500,"2013-02-22","RANC"
790,800,750,790,13734000,"2013-02-25","RANC"
810,820,770,810,18819000,"2013-02-26","RANC"
790,830,790,790,8727500,"2013-02-27","RANC"
800,820,790,800,6982000,"2013-02-28","RANC"
800,830,790,800,7809000,"2013-03-01","RANC"
800,820,800,800,1531000,"2013-03-04","RANC"
810,820,800,810,6673500,"2013-03-05","RANC"
820,840,810,820,2452500,"2013-03-06","RANC"
820,840,810,820,3636000,"2013-03-07","RANC"
830,830,810,830,1524500,"2013-03-08","RANC"
860,880,830,860,12439500,"2013-03-11","RANC"
840,870,830,840,4898500,"2013-03-13","RANC"
830,860,830,830,3340000,"2013-03-14","RANC"
840,860,820,840,7748500,"2013-03-15","RANC"
820,840,810,820,936000,"2013-03-18","RANC"
830,830,820,830,1556500,"2013-03-19","RANC"
830,840,820,830,3666000,"2013-03-20","RANC"
810,840,810,810,1282500,"2013-03-21","RANC"
780,820,780,780,932000,"2013-03-22","RANC"
770,800,770,770,2655500,"2013-03-25","RANC"
790,790,770,790,1550500,"2013-03-26","RANC"
820,830,800,820,1976500,"2013-03-27","RANC"
870,880,820,870,15368500,"2013-03-28","RANC"
880,890,860,880,5819500,"2013-04-01","RANC"
880,910,870,880,11643000,"2013-04-02","RANC"
880,900,870,880,11643000,"2013-04-03","RANC"
850,870,840,850,2008500,"2013-04-04","RANC"
860,860,840,860,4731500,"2013-04-05","RANC"
830,870,820,830,4242000,"2013-04-08","RANC"
860,880,840,860,6485000,"2013-04-09","RANC"
860,870,850,860,8567500,"2013-04-10","RANC"
900,920,850,900,6758000,"2013-04-11","RANC"
920,920,900,920,2479500,"2013-04-12","RANC"
900,920,900,900,3089000,"2013-04-15","RANC"
910,910,870,910,5519000,"2013-04-16","RANC"
960,980,900,960,7170500,"2013-04-17","RANC"
960,980,950,960,7524000,"2013-04-18","RANC"
980,980,960,980,3819500,"2013-04-19","RANC"
990,1050,990,1050,2,"2013-04-22","RANC"
980,980,980,980,0,"2013-04-23","RANC"
1030,1060,1000,1010,1499000,"2013-04-24","RANC"
1010,1030,960,970,1061000,"2013-04-25","RANC"
970,990,900,910,3,"2013-04-26","RANC"
910,960,900,940,8822000,"2013-04-29","RANC"
950,950,910,910,3203000,"2013-04-30","RANC"
910,940,880,920,4295500,"2013-05-01","RANC"
930,930,890,890,2401000,"2013-05-02","RANC"
900,900,840,880,5254500,"2013-05-03","RANC"
870,880,860,870,792000,"2013-05-06","RANC"
880,930,880,920,7185500,"2013-05-07","RANC"
930,980,930,960,4883500,"2013-05-08","RANC"
960,1020,960,1000,4584000,"2013-05-10","RANC"
1000,1030,970,980,2191500,"2013-05-13","RANC"
990,990,970,990,654500,"2013-05-14","RANC"
990,1000,970,970,909500,"2013-05-15","RANC"
980,980,950,950,660500,"2013-05-16","RANC"
950,990,950,980,694500,"2013-05-17","RANC"
1000,1020,990,1010,896500,"2013-05-20","RANC"
1020,1070,1020,1020,4831000,"2013-05-21","RANC"
1030,1040,1020,1040,3055000,"2013-05-22","RANC"
1040,1040,990,1020,3726000,"2013-05-23","RANC"
1020,1040,1010,1030,1062000,"2013-05-24","RANC"
1000,1000,970,980,3336500,"2013-05-27","RANC"
990,1040,980,1020,1782000,"2013-05-28","RANC"
1020,1050,1010,1040,853500,"2013-05-29","RANC"
1030,1050,1020,1030,766500,"2013-05-30","RANC"
1030,1040,990,1020,7020500,"2013-05-31","RANC"
1010,1020,950,960,3,"2013-06-03","RANC"
970,980,940,960,10499500,"2013-06-04","RANC"
950,1010,940,980,4239500,"2013-06-05","RANC"
980,990,960,960,2228000,"2013-06-07","RANC"
970,970,940,950,4803000,"2013-06-10","RANC"
940,950,880,900,5158000,"2013-06-11","RANC"
890,940,890,940,3,"2013-06-12","RANC"
950,960,940,940,668000,"2013-06-13","RANC"
960,960,940,950,687000,"2013-06-14","RANC"
950,970,940,950,1080500,"2013-06-17","RANC"
950,980,950,950,1055500,"2013-06-18","RANC"
960,960,940,950,1427500,"2013-06-19","RANC"
940,970,920,950,1200000,"2013-06-20","RANC"
920,930,910,930,1378000,"2013-06-21","RANC"
910,930,880,920,387000,"2013-06-24","RANC"
900,920,900,920,334000,"2013-06-25","RANC"
910,920,900,910,3459000,"2013-06-26","RANC"
920,940,920,930,767500,"2013-06-27","RANC"
940,940,920,920,516500,"2013-06-28","RANC"
900,920,900,910,312000,"2013-07-01","RANC"
910,920,900,910,303500,"2013-07-02","RANC"
900,910,890,890,410500,"2013-07-03","RANC"
910,910,900,910,13000,"2013-07-04","RANC"
910,910,900,900,438500,"2013-07-05","RANC"
900,900,880,890,1939500,"2013-07-08","RANC"
880,880,870,880,344000,"2013-07-09","RANC"
890,890,860,880,52000,"2013-07-10","RANC"
850,890,850,870,665000,"2013-07-11","RANC"
870,870,860,870,795500,"2013-07-12","RANC"
870,870,860,860,186500,"2013-07-15","RANC"
870,870,860,870,132500,"2013-07-16","RANC"
870,870,860,860,410000,"2013-07-17","RANC"
850,860,850,850,1778000,"2013-07-18","RANC"
860,860,840,840,1230500,"2013-07-19","RANC"
840,840,830,830,156000,"2013-07-22","RANC"
840,860,840,850,854000,"2013-07-23","RANC"
850,850,830,840,119000,"2013-07-24","RANC"
840,850,830,840,263000,"2013-07-25","RANC"
840,850,820,820,417500,"2013-07-26","RANC"
820,830,820,830,464500,"2013-07-29","RANC"
830,840,820,830,644000,"2013-07-30","RANC"
820,820,810,810,1110500,"2013-07-31","RANC"
820,820,770,770,409500,"2013-08-01","RANC"
770,780,760,770,157500,"2013-08-02","RANC"
770,780,760,760,92000,"2013-08-12","RANC"
770,770,750,760,201500,"2013-08-13","RANC"
750,770,750,760,196000,"2013-08-14","RANC"
760,760,740,740,496500,"2013-08-15","RANC"
740,740,720,720,578000,"2013-08-16","RANC"
720,750,720,730,596500,"2013-08-19","RANC"
710,710,670,700,323500,"2013-08-20","RANC"
700,720,680,680,282500,"2013-08-21","RANC"
680,680,650,660,9317500,"2013-08-22","RANC"
660,660,620,620,1462000,"2013-08-23","RANC"
630,630,600,600,39500,"2013-08-26","RANC"
590,590,520,560,382000,"2013-08-27","RANC"
500,550,490,530,776000,"2013-08-28","RANC"
540,570,520,560,887000,"2013-08-29","RANC"
570,580,570,570,553500,"2013-08-30","RANC"
580,580,550,570,4833000,"2013-09-02","RANC"
560,610,550,570,1022000,"2013-09-03","RANC"
550,550,530,530,845000,"2013-09-04","RANC"
540,540,520,520,442000,"2013-09-05","RANC"
510,510,500,500,422000,"2013-09-06","RANC"
500,520,490,500,1850000,"2013-09-09","RANC"
490,520,490,500,5994500,"2013-09-10","RANC"
510,560,495,500,17062500,"2013-09-11","RANC"
510,570,510,560,9624000,"2013-09-12","RANC"
570,640,560,600,10987000,"2013-09-13","RANC"
610,630,590,610,4816000,"2013-09-16","RANC"
610,630,590,610,6936500,"2013-09-17","RANC"
610,660,610,650,8400500,"2013-09-18","RANC"
660,700,660,670,3287000,"2013-09-19","RANC"
670,680,630,640,1848000,"2013-09-20","RANC"
640,640,610,630,3199000,"2013-09-23","RANC"
630,630,590,620,4995500,"2013-09-24","RANC"
620,630,620,620,1112500,"2013-09-25","RANC"
630,640,620,620,1083000,"2013-09-26","RANC"
630,640,620,630,128000,"2013-09-27","RANC"
620,630,620,630,596500,"2013-09-30","RANC"
630,630,610,620,153500,"2013-10-01","RANC"
620,630,610,620,185500,"2013-10-02","RANC"
620,620,600,600,131000,"2013-10-03","RANC"
600,600,590,600,110500,"2013-10-04","RANC"
590,610,570,610,2809500,"2013-10-07","RANC"
610,630,610,610,1279500,"2013-10-08","RANC"
610,620,610,610,1412000,"2013-10-09","RANC"
620,620,610,610,272000,"2013-10-10","RANC"
610,630,610,630,395000,"2013-10-11","RANC"
620,620,590,600,717500,"2013-10-16","RANC"
600,620,590,620,943500,"2013-10-17","RANC"
610,620,600,610,313000,"2013-10-18","RANC"
620,620,610,610,203500,"2013-10-21","RANC"
610,610,610,610,117500,"2013-10-22","RANC"
620,660,610,660,2278000,"2013-10-23","RANC"
670,690,660,670,260000,"2013-10-24","RANC"
630,680,630,670,54000,"2013-10-25","RANC"
670,670,640,650,325000,"2013-10-28","RANC"
650,650,620,630,81500,"2013-10-29","RANC"
630,650,630,650,1500,"2013-10-30","RANC"
650,670,620,670,2060000,"2013-10-31","RANC"
670,670,630,650,606000,"2013-11-01","RANC"
670,670,640,660,892500,"2013-11-04","RANC"
670,670,650,650,28500,"2013-11-06","RANC"
640,660,640,660,51500,"2013-11-07","RANC"
650,680,640,650,251500,"2013-11-08","RANC"
650,660,650,650,1435500,"2013-11-11","RANC"
640,640,610,610,221000,"2013-11-12","RANC"
600,610,600,600,142500,"2013-11-13","RANC"
630,630,600,600,518000,"2013-11-14","RANC"
600,600,590,590,207000,"2013-11-15","RANC"
600,620,600,610,556000,"2013-11-18","RANC"
630,690,610,620,675000,"2013-11-19","RANC"
630,670,630,660,2522000,"2013-11-20","RANC"
660,670,650,660,1784500,"2013-11-21","RANC"
670,670,640,650,1183500,"2013-11-22","RANC"
650,660,650,660,396000,"2013-11-25","RANC"
650,650,630,630,373500,"2013-11-26","RANC"
630,630,620,630,111000,"2013-11-27","RANC"
630,630,590,600,1336000,"2013-11-28","RANC"
600,720,600,670,4477500,"2013-11-29","RANC"
670,720,650,700,3924000,"2013-12-02","RANC"
710,710,690,690,235500,"2013-12-03","RANC"
690,690,680,680,115500,"2013-12-04","RANC"
680,710,680,680,36000,"2013-12-05","RANC"
700,700,660,670,557500,"2013-12-06","RANC"
680,690,670,670,187500,"2013-12-09","RANC"
680,690,680,680,527000,"2013-12-10","RANC"
690,690,680,680,103000,"2013-12-11","RANC"
680,680,680,680,2e+05,"2013-12-12","RANC"
680,680,670,670,543000,"2013-12-13","RANC"
670,670,670,670,2767500,"2013-12-16","RANC"
680,690,680,690,9500,"2013-12-17","RANC"
680,680,650,680,1149500,"2013-12-18","RANC"
660,680,660,680,286500,"2013-12-19","RANC"
670,670,670,670,50000,"2013-12-20","RANC"
670,670,670,670,50000,"2013-12-23","RANC"
670,670,660,660,677500,"2013-12-24","RANC"
680,680,670,680,257000,"2013-12-27","RANC"
680,680,660,660,1000,"2013-12-30","RANC"
670,670,670,670,453000,"2014-01-02","RANC"
660,660,660,660,2500,"2014-01-03","RANC"
640,640,640,640,10200,"2014-01-06","RANC"
630,640,630,640,50000,"2014-01-07","RANC"
645,645,625,625,399000,"2014-01-08","RANC"
625,630,590,625,1563300,"2014-01-09","RANC"
620,630,620,630,234000,"2014-01-10","RANC"
630,650,630,640,707800,"2014-01-13","RANC"
640,640,625,635,1600200,"2014-01-15","RANC"
630,630,620,620,98000,"2014-01-16","RANC"
620,630,620,630,122600,"2014-01-17","RANC"
630,630,625,625,145900,"2014-01-20","RANC"
625,640,625,635,41300,"2014-01-21","RANC"
630,640,630,640,28700,"2014-01-22","RANC"
640,640,625,635,310800,"2014-01-23","RANC"
635,635,630,635,900,"2014-01-24","RANC"
620,630,620,630,22500,"2014-01-27","RANC"
630,630,630,630,15000,"2014-01-28","RANC"
620,630,620,630,17600,"2014-01-29","RANC"
625,630,625,630,11000,"2014-01-30","RANC"
630,630,630,630,13000,"2014-02-03","RANC"
635,635,625,635,313900,"2014-02-04","RANC"
625,635,625,635,204500,"2014-02-05","RANC"
620,620,620,620,4000,"2014-02-06","RANC"
620,635,620,635,88000,"2014-02-07","RANC"
640,650,635,640,1569100,"2014-02-10","RANC"
640,645,640,640,45500,"2014-02-11","RANC"
640,640,635,640,35700,"2014-02-12","RANC"
640,660,640,660,386800,"2014-02-13","RANC"
670,670,660,670,185700,"2014-02-14","RANC"
660,670,660,665,687900,"2014-02-17","RANC"
665,670,665,665,3601100,"2014-02-18","RANC"
665,685,665,670,254100,"2014-02-19","RANC"
670,680,670,680,1832300,"2014-02-20","RANC"
680,680,675,675,788500,"2014-02-21","RANC"
675,680,675,680,43500,"2014-02-24","RANC"
680,700,680,695,1348900,"2014-02-25","RANC"
695,705,685,690,2211300,"2014-02-26","RANC"
690,690,690,690,1000,"2014-02-27","RANC"
690,690,650,650,368000,"2014-02-28","RANC"
650,660,650,650,53800,"2014-03-03","RANC"
640,670,640,655,90900,"2014-03-04","RANC"
665,665,655,655,44900,"2014-03-05","RANC"
655,665,645,660,1376200,"2014-03-06","RANC"
665,670,660,665,279300,"2014-03-07","RANC"
665,685,660,660,2154200,"2014-03-10","RANC"
660,675,655,660,2229000,"2014-03-11","RANC"
650,670,650,655,1110700,"2014-03-12","RANC"
655,675,655,665,3487600,"2014-03-13","RANC"
660,690,660,665,4660400,"2014-03-14","RANC"
680,700,660,685,4851500,"2014-03-17","RANC"
695,700,685,685,1353800,"2014-03-18","RANC"
700,705,685,690,1428900,"2014-03-19","RANC"
695,700,680,680,965100,"2014-03-20","RANC"
680,695,675,690,1035800,"2014-03-21","RANC"
690,710,690,705,3305500,"2014-03-24","RANC"
705,715,695,705,2574300,"2014-03-25","RANC"
705,705,695,705,116700,"2014-03-26","RANC"
705,720,695,710,2239300,"2014-03-27","RANC"
710,710,695,695,895500,"2014-03-28","RANC"
700,700,680,695,208200,"2014-04-01","RANC"
680,685,650,650,1501300,"2014-04-02","RANC"
655,655,630,640,660400,"2014-04-03","RANC"
650,650,630,635,431300,"2014-04-04","RANC"
625,640,620,635,740600,"2014-04-07","RANC"
630,635,630,630,541300,"2014-04-08","RANC"
630,630,630,630,0,"2014-04-09","RANC"
635,635,620,620,3328100,"2014-04-10","RANC"
615,620,610,615,325000,"2014-04-11","RANC"
620,650,620,645,1523000,"2014-04-14","RANC"
645,660,640,660,1005800,"2014-04-15","RANC"
660,670,660,665,1027500,"2014-04-16","RANC"
665,680,665,675,837700,"2014-04-17","RANC"
675,690,675,690,514000,"2014-04-21","RANC"
695,700,670,690,835400,"2014-04-22","RANC"
690,700,685,695,410900,"2014-04-23","RANC"
690,700,680,700,1512000,"2014-04-24","RANC"
680,700,680,700,4300,"2014-04-25","RANC"
695,695,665,675,64600,"2014-04-28","RANC"
675,700,675,700,529500,"2014-04-29","RANC"
675,700,675,700,4134400,"2014-04-30","RANC"
675,695,675,680,37800,"2014-05-02","RANC"
690,690,675,675,65800,"2014-05-05","RANC"
675,675,675,675,6100,"2014-05-06","RANC"
690,690,675,690,8800,"2014-05-07","RANC"
680,700,670,700,1717800,"2014-05-08","RANC"
685,700,680,700,415900,"2014-05-09","RANC"
680,695,670,670,61700,"2014-05-12","RANC"
675,685,675,685,54700,"2014-05-13","RANC"
675,685,660,685,109300,"2014-05-14","RANC"
680,680,670,670,123900,"2014-05-16","RANC"
645,670,645,645,125900,"2014-05-19","RANC"
620,645,620,620,369100,"2014-05-20","RANC"
610,630,610,610,496800,"2014-05-21","RANC"
620,635,615,620,3197600,"2014-05-22","RANC"
620,625,615,620,33200,"2014-05-23","RANC"
620,630,620,620,1651200,"2014-05-26","RANC"
620,630,620,620,41200,"2014-05-28","RANC"
620,625,620,620,74900,"2014-05-30","RANC"
620,625,615,620,28900,"2014-06-02","RANC"
625,630,620,625,166200,"2014-06-03","RANC"
620,625,615,620,588700,"2014-06-04","RANC"
625,625,615,620,18100,"2014-06-05","RANC"
615,620,615,615,258700,"2014-06-06","RANC"
595,615,595,595,225800,"2014-06-09","RANC"
600,640,600,600,1212800,"2014-06-10","RANC"
605,605,600,605,3153300,"2014-06-11","RANC"
600,605,600,600,83000,"2014-06-12","RANC"
610,610,590,610,606300,"2014-06-13","RANC"
605,605,585,605,202900,"2014-06-16","RANC"
600,600,580,600,328800,"2014-06-17","RANC"
575,605,575,575,250600,"2014-06-18","RANC"
555,575,540,555,1183500,"2014-06-19","RANC"
560,560,540,560,1250100,"2014-06-20","RANC"
550,560,550,550,13000,"2014-06-23","RANC"
570,570,540,570,104500,"2014-06-24","RANC"
575,580,560,575,71700,"2014-06-25","RANC"
590,590,570,590,127000,"2014-06-26","RANC"
585,590,585,585,433400,"2014-06-27","RANC"
600,600,585,600,1971000,"2014-06-30","RANC"
585,585,575,585,102300,"2014-07-01","RANC"
585,585,585,585,160000,"2014-07-02","RANC"
585,600,585,585,275700,"2014-07-03","RANC"
580,585,580,580,25400,"2014-07-04","RANC"
560,570,555,560,1023600,"2014-07-07","RANC"
560,570,545,560,757200,"2014-07-08","RANC"
560,560,560,560,0,"2014-07-09","RANC"
565,570,555,565,1240400,"2014-07-10","RANC"
540,560,535,540,1877600,"2014-07-11","RANC"
540,540,535,540,138600,"2014-07-14","RANC"
535,540,535,535,97000,"2014-07-15","RANC"
540,550,535,540,1418000,"2014-07-16","RANC"
540,550,530,540,317800,"2014-07-17","RANC"
535,540,535,535,86300,"2014-07-18","RANC"
535,535,530,535,156400,"2014-07-21","RANC"
520,535,510,520,385000,"2014-07-22","RANC"
515,530,510,515,338500,"2014-07-23","RANC"
515,525,515,515,47100,"2014-07-24","RANC"
530,530,515,530,225100,"2014-07-25","RANC"
530,535,525,530,266400,"2014-08-04","RANC"
530,530,520,530,159600,"2014-08-05","RANC"
520,530,515,520,28200,"2014-08-06","RANC"
515,525,510,515,5000,"2014-08-07","RANC"
520,520,515,520,10100,"2014-08-08","RANC"
515,515,500,515,219400,"2014-08-11","RANC"
515,515,500,515,274600,"2014-08-12","RANC"
510,510,505,510,174000,"2014-08-13","RANC"
505,520,505,505,317000,"2014-08-14","RANC"
510,510,505,510,172500,"2014-08-15","RANC"
500,505,500,500,776500,"2014-08-18","RANC"
500,505,500,500,456200,"2014-08-19","RANC"
500,500,500,500,26500,"2014-08-20","RANC"
498,505,490,498,239300,"2014-08-21","RANC"
497,499,490,497,113500,"2014-08-22","RANC"
495,499,495,495,44100,"2014-08-25","RANC"
494,498,488,494,389700,"2014-08-26","RANC"
495,496,490,495,54100,"2014-08-27","RANC"
495,497,495,495,111900,"2014-08-28","RANC"
510,510,491,510,74400,"2014-08-29","RANC"
500,510,491,500,209300,"2014-09-01","RANC"
495,500,495,495,79100,"2014-09-02","RANC"
496,500,496,496,276400,"2014-09-03","RANC"
475,500,475,475,552700,"2014-09-04","RANC"
491,495,480,491,878100,"2014-09-05","RANC"
492,495,491,492,117700,"2014-09-08","RANC"
489,490,488,489,27800,"2014-09-09","RANC"
475,487,475,475,295600,"2014-09-10","RANC"
465,480,465,465,782600,"2014-09-11","RANC"
466,470,463,466,11800,"2014-09-12","RANC"
470,470,470,470,6000,"2014-09-15","RANC"
468,483,468,468,20300,"2014-09-16","RANC"
480,490,470,480,254000,"2014-09-17","RANC"
480,480,476,480,302100,"2014-09-18","RANC"
485,485,485,485,1000,"2014-09-19","RANC"
477,478,475,477,41600,"2014-09-22","RANC"
473,480,470,473,63200,"2014-09-23","RANC"
474,475,473,474,13900,"2014-09-24","RANC"
469,469,466,469,18900,"2014-09-25","RANC"
466,474,460,466,22100,"2014-09-26","RANC"
454,465,452,454,130800,"2014-09-29","RANC"
455,455,455,455,500,"2014-09-30","RANC"
465,465,465,465,21500,"2014-10-01","RANC"
440,465,440,440,149100,"2014-10-02","RANC"
436,453,432,436,45700,"2014-10-03","RANC"
430,436,430,430,467900,"2014-10-06","RANC"
432,440,430,432,27800,"2014-10-07","RANC"
430,430,430,430,200,"2014-10-08","RANC"
422,427,420,422,50000,"2014-10-09","RANC"
411,422,411,411,28000,"2014-10-10","RANC"
400,409,400,400,63000,"2014-10-13","RANC"
400,410,398,400,206100,"2014-10-14","RANC"
402,402,398,402,12800,"2014-10-15","RANC"
403,403,403,403,500,"2014-10-16","RANC"
413,413,403,413,1700,"2014-10-17","RANC"
414,420,405,414,127000,"2014-10-20","RANC"
420,420,412,420,5200,"2014-10-21","RANC"
420,420,420,420,10000,"2014-10-22","RANC"
430,430,425,430,20000,"2014-10-23","RANC"
430,430,430,430,2100,"2014-10-24","RANC"
415,415,415,415,77000,"2014-10-27","RANC"
430,430,406,430,11300,"2014-10-28","RANC"
430,430,430,430,0,"2014-10-29","RANC"
430,430,430,430,0,"2014-10-30","RANC"
425,440,420,425,66700,"2014-10-31","RANC"
425,430,420,425,2900,"2014-11-03","RANC"
425,440,425,425,78200,"2014-11-04","RANC"
406,420,403,406,35000,"2014-11-05","RANC"
404,408,404,404,402500,"2014-11-06","RANC"
405,405,381,405,213600,"2014-11-07","RANC"
401,403,400,401,38000,"2014-11-10","RANC"
395,396,395,395,17400,"2014-11-11","RANC"
390,395,390,390,243100,"2014-11-12","RANC"
395,395,390,395,497800,"2014-11-13","RANC"
385,395,385,385,105700,"2014-11-14","RANC"
385,385,381,383,36200,"2014-11-17","RANC"
391,400,380,391,268100,"2014-11-18","RANC"
388,395,386,388,414200,"2014-11-19","RANC"
386,386,386,386,3500,"2014-11-20","RANC"
386,386,386,386,0,"2014-11-21","RANC"
391,391,385,391,108600,"2014-11-24","RANC"
391,394,386,391,52700,"2014-11-25","RANC"
389,390,385,389,98500,"2014-11-26","RANC"
380,387,378,380,191500,"2014-11-27","RANC"
380,394,380,380,1730800,"2014-11-28","RANC"
380,380,375,375,72700,"2014-12-01","RANC"
373,379,369,369,220400,"2014-12-02","RANC"
366,366,358,358,600700,"2014-12-03","RANC"
360,360,340,346,758100,"2014-12-04","RANC"
342,342,330,334,1330300,"2014-12-05","RANC"
334,340,319,330,297500,"2014-12-08","RANC"
330,365,330,355,2521000,"2014-12-09","RANC"
355,380,355,370,4216800,"2014-12-10","RANC"
368,369,353,369,17800,"2014-12-11","RANC"
358,385,356,384,8392100,"2014-12-12","RANC"
394,394,375,375,294300,"2014-12-15","RANC"
360,379,360,377,145500,"2014-12-16","RANC"
377,377,360,375,105000,"2014-12-17","RANC"
380,385,366,375,60300,"2014-12-18","RANC"
375,375,375,375,59700,"2014-12-19","RANC"
375,380,368,376,83500,"2014-12-22","RANC"
380,390,375,390,473000,"2014-12-23","RANC"
394,394,380,380,63300,"2014-12-24","RANC"
380,396,380,390,834100,"2014-12-29","RANC"
396,445,395,445,1102100,"2014-12-30","RANC"
430,445,412,445,56000,"2015-01-02","RANC"
443,445,443,445,4900,"2015-01-05","RANC"
440,440,416,438,28700,"2015-01-06","RANC"
449,449,449,449,100,"2015-01-07","RANC"
449,449,449,449,0,"2015-01-08","RANC"
445,445,445,445,100,"2015-01-09","RANC"
445,445,445,445,0,"2015-01-12","RANC"
442,445,415,440,176900,"2015-01-13","RANC"
410,415,400,414,44300,"2015-01-14","RANC"
415,415,415,415,14000,"2015-01-15","RANC"
415,415,415,415,100,"2015-01-16","RANC"
400,400,395,399,152300,"2015-01-19","RANC"
400,400,380,381,111200,"2015-01-20","RANC"
390,399,380,380,83300,"2015-01-21","RANC"
380,400,380,399,122000,"2015-01-22","RANC"
404,420,395,395,119200,"2015-01-23","RANC"
385,425,385,425,37600,"2015-01-26","RANC"
400,420,400,405,42100,"2015-01-27","RANC"
425,425,400,400,23700,"2015-01-28","RANC"
400,400,400,400,0,"2015-01-29","RANC"
385,395,385,395,20200,"2015-01-30","RANC"
394,395,385,385,15000,"2015-02-02","RANC"
394,394,374,374,114100,"2015-02-03","RANC"
395,395,368,379,153900,"2015-02-04","RANC"
375,375,370,370,126300,"2015-02-05","RANC"
375,375,370,370,57100,"2015-02-06","RANC"
375,383,372,380,253600,"2015-02-09","RANC"
370,380,367,380,61300,"2015-02-10","RANC"
380,380,380,380,0,"2015-02-11","RANC"
370,380,370,380,60000,"2015-02-12","RANC"
379,380,376,376,172000,"2015-02-13","RANC"
372,380,360,379,34000,"2015-02-16","RANC"
372,372,370,370,6000,"2015-02-17","RANC"
370,375,370,375,156900,"2015-02-18","RANC"
370,379,370,379,34000,"2015-02-20","RANC"
375,376,375,375,39500,"2015-02-23","RANC"
375,375,375,375,48900,"2015-02-24","RANC"
380,380,380,380,271900,"2015-02-25","RANC"
395,395,380,380,111300,"2015-02-26","RANC"
390,395,386,395,26500,"2015-02-27","RANC"
391,397,380,383,200100,"2015-03-02","RANC"
385,385,382,382,14600,"2015-03-03","RANC"
380,392,380,380,16300,"2015-03-04","RANC"
381,395,381,381,52400,"2015-03-05","RANC"
395,400,382,383,37600,"2015-03-06","RANC"
382,382,380,380,74400,"2015-03-09","RANC"
380,380,375,380,32900,"2015-03-10","RANC"
399,400,380,380,63200,"2015-03-11","RANC"
396,396,396,396,100,"2015-03-12","RANC"
396,396,396,396,0,"2015-03-13","RANC"
396,396,396,396,0,"2015-03-16","RANC"
381,400,381,400,6900,"2015-03-17","RANC"
400,400,400,400,0,"2015-03-18","RANC"
398,398,398,398,7000,"2015-03-19","RANC"
400,408,381,398,29500,"2015-03-20","RANC"
381,397,380,397,229700,"2015-03-23","RANC"
398,398,381,381,25000,"2015-03-24","RANC"
389,390,381,390,60800,"2015-03-25","RANC"
385,390,385,390,240000,"2015-03-26","RANC"
382,382,382,382,500,"2015-03-27","RANC"
382,382,380,380,14900,"2015-03-30","RANC"
389,420,389,420,1404400,"2015-03-31","RANC"
415,435,415,428,2306600,"2015-04-01","RANC"
409,427,405,420,89700,"2015-04-02","RANC"
420,420,405,406,159600,"2015-04-06","RANC"
393,414,393,414,137600,"2015-04-07","RANC"
414,414,414,414,0,"2015-04-08","RANC"
414,414,414,414,0,"2015-04-09","RANC"
414,414,414,414,0,"2015-04-10","RANC"
414,414,413,414,11200,"2015-04-13","RANC"
390,399,390,399,400,"2015-04-14","RANC"
377,390,375,385,1680800,"2015-04-15","RANC"
385,385,380,380,67300,"2015-04-16","RANC"
380,380,379,380,812100,"2015-04-17","RANC"
380,380,380,380,0,"2015-04-20","RANC"
373,373,369,370,460000,"2015-04-21","RANC"
390,390,368,368,1362600,"2015-04-22","RANC"
365,365,360,361,238300,"2015-04-23","RANC"
375,380,353,355,14500,"2015-04-24","RANC"
350,350,340,350,12000,"2015-04-27","RANC"
370,370,368,368,5100,"2015-04-28","RANC"
368,368,356,356,11500,"2015-04-29","RANC"
364,364,340,340,10700,"2015-04-30","RANC"
360,365,345,345,5400,"2015-05-04","RANC"
345,358,340,358,25100,"2015-05-05","RANC"
370,370,358,358,19400,"2015-05-06","RANC"
358,358,345,350,1600,"2015-05-07","RANC"
367,380,367,380,801000,"2015-05-08","RANC"
380,380,360,360,25900,"2015-05-11","RANC"
375,380,375,375,203900,"2015-05-12","RANC"
378,378,375,377,25400,"2015-05-13","RANC"
380,380,380,380,200,"2015-05-15","RANC"
380,380,380,380,400,"2015-05-18","RANC"
380,380,370,379,3100,"2015-05-19","RANC"
375,378,375,377,130900,"2015-05-20","RANC"
377,377,377,377,0,"2015-05-21","RANC"
377,377,377,377,0,"2015-05-22","RANC"
360,365,360,365,8200,"2015-05-25","RANC"
365,370,365,370,200,"2015-05-26","RANC"
380,380,366,366,213600,"2015-05-27","RANC"
373,380,370,370,245600,"2015-05-28","RANC"
361,370,360,365,909100,"2015-05-29","RANC"
370,370,365,365,1010100,"2015-06-01","RANC"
365,365,364,365,1001100,"2015-06-03","RANC"
365,365,365,365,5e+05,"2015-06-04","RANC"
365,365,360,365,20700,"2015-06-05","RANC"
360,360,359,359,214400,"2015-06-08","RANC"
359,359,350,350,404500,"2015-06-09","RANC"
350,350,345,348,1441600,"2015-06-10","RANC"
345,347,345,345,1710400,"2015-06-11","RANC"
350,350,344,345,364100,"2015-06-12","RANC"
336,344,336,344,25000,"2015-06-15","RANC"
340,340,336,339,411600,"2015-06-16","RANC"
350,360,350,360,200,"2015-06-17","RANC"
370,385,370,375,2101200,"2015-06-18","RANC"
371,373,360,373,3623000,"2015-06-19","RANC"
373,378,373,373,330300,"2015-06-22","RANC"
379,379,379,379,100,"2015-06-23","RANC"
371,380,371,379,85900,"2015-06-24","RANC"
380,385,379,380,268100,"2015-06-25","RANC"
385,385,380,380,5900,"2015-06-26","RANC"
380,385,380,385,200,"2015-06-29","RANC"
385,385,385,385,0,"2015-06-30","RANC"
380,380,380,380,15200,"2015-07-01","RANC"
378,378,375,375,336300,"2015-07-02","RANC"
375,375,375,375,31700,"2015-07-03","RANC"
375,375,370,370,17500,"2015-07-06","RANC"
380,380,380,380,100,"2015-07-07","RANC"
380,380,380,380,900,"2015-07-08","RANC"
303,375,303,375,33800,"2015-07-09","RANC"
380,380,355,375,500,"2015-07-10","RANC"
375,375,375,375,500,"2015-07-13","RANC"
378,379,378,379,1100,"2015-07-14","RANC"
375,375,375,375,1000,"2015-07-15","RANC"
375,375,375,375,0,"2015-07-22","RANC"
375,375,375,375,0,"2015-07-23","RANC"
374,374,374,374,2000,"2015-07-24","RANC"
373,373,373,373,3000,"2015-07-27","RANC"
365,365,365,365,7800,"2015-07-28","RANC"
350,350,343,343,60000,"2015-07-29","RANC"
355,355,355,355,10000,"2015-07-30","RANC"
355,355,355,355,4500,"2015-07-31","RANC"
355,355,355,355,0,"2015-08-03","RANC"
375,375,375,375,100,"2015-08-04","RANC"
365,365,350,350,21100,"2015-08-05","RANC"
330,350,316,350,4700,"2015-08-06","RANC"
350,350,350,350,0,"2015-08-07","RANC"
330,350,330,350,10100,"2015-08-10","RANC"
350,350,350,350,10000,"2015-08-11","RANC"
344,344,344,344,300,"2015-08-12","RANC"
344,344,344,344,0,"2015-08-13","RANC"
344,344,344,344,0,"2015-08-14","RANC"
350,350,305,305,1000,"2015-08-18","RANC"
305,370,305,349,266400,"2015-08-19","RANC"
315,315,315,315,900,"2015-08-20","RANC"
350,350,316,316,6000,"2015-08-21","RANC"
280,280,280,280,1000,"2015-08-24","RANC"
280,310,260,300,25100,"2015-08-25","RANC"
270,270,270,270,3500,"2015-08-26","RANC"
300,300,275,290,100800,"2015-08-27","RANC"
282,293,266,268,36100,"2015-08-28","RANC"
300,300,300,300,50000,"2015-08-31","RANC"
300,300,300,300,20000,"2015-09-01","RANC"
300,300,300,300,0,"2015-09-02","RANC"
300,300,300,300,0,"2015-09-03","RANC"
300,300,300,300,0,"2015-09-04","RANC"
300,300,300,300,1000,"2015-09-07","RANC"
300,300,300,300,0,"2015-09-08","RANC"
320,320,290,290,1000,"2015-09-09","RANC"
278,299,278,299,1300,"2015-09-10","RANC"
300,300,300,300,4000,"2015-09-11","RANC"
290,290,290,290,800,"2015-09-14","RANC"
290,290,290,290,3700,"2015-09-15","RANC"
290,290,290,290,0,"2015-09-16","RANC"
270,270,270,270,30000,"2015-09-17","RANC"
270,299,270,299,18500,"2015-09-18","RANC"
299,299,299,299,0,"2015-09-21","RANC"
309,309,276,299,237900,"2015-09-22","RANC"
299,299,299,299,800,"2015-09-23","RANC"
299,299,299,299,0,"2015-09-25","RANC"
300,300,300,300,10000,"2015-09-28","RANC"
290,290,290,290,1100,"2015-09-29","RANC"
290,290,290,290,2600,"2015-09-30","RANC"
319,320,295,320,200500,"2015-10-01","RANC"
315,320,315,320,189000,"2015-10-02","RANC"
325,325,300,320,37200,"2015-10-05","RANC"
296,300,288,293,2457500,"2015-10-06","RANC"
292,299,292,295,122100,"2015-10-07","RANC"
295,295,290,290,23800,"2015-10-08","RANC"
295,295,290,290,14700,"2015-10-09","RANC"
293,300,293,300,71400,"2015-10-12","RANC"
305,305,296,299,69400,"2015-10-13","RANC"
305,305,295,295,500,"2015-10-15","RANC"
300,300,297,298,114100,"2015-10-16","RANC"
296,298,295,298,115100,"2015-10-19","RANC"
291,291,291,291,900,"2015-10-20","RANC"
291,295,291,295,20000,"2015-10-21","RANC"
295,295,266,270,2068300,"2015-10-22","RANC"
285,285,268,276,1552900,"2015-10-23","RANC"
280,291,279,287,5096700,"2015-10-26","RANC"
280,288,280,287,4537700,"2015-10-27","RANC"
290,290,290,290,5e+05,"2015-10-28","RANC"
291,295,291,292,365000,"2015-10-29","RANC"
285,286,285,286,41600,"2015-10-30","RANC"
285,293,285,293,344600,"2015-11-02","RANC"
279,294,279,294,506600,"2015-11-03","RANC"
294,294,293,293,11900,"2015-11-04","RANC"
293,293,276,289,28900,"2015-11-05","RANC"
290,290,290,290,100100,"2015-11-06","RANC"
290,293,289,290,3119800,"2015-11-09","RANC"
290,296,290,296,1905700,"2015-11-10","RANC"
298,305,295,304,4599800,"2015-11-11","RANC"
305,320,305,319,3948100,"2015-11-12","RANC"
319,319,315,319,344200,"2015-11-13","RANC"
320,332,320,327,2397700,"2015-11-16","RANC"
330,342,330,340,3807800,"2015-11-17","RANC"
340,343,340,343,1257900,"2015-11-18","RANC"
345,348,345,346,1884600,"2015-11-19","RANC"
350,352,350,350,2044700,"2015-11-20","RANC"
350,358,350,355,2293100,"2015-11-23","RANC"
355,358,355,355,300300,"2015-11-24","RANC"
355,355,335,349,4500,"2015-11-25","RANC"
355,355,340,340,300100,"2015-11-26","RANC"
325,339,325,339,146600,"2015-11-27","RANC"
335,345,335,345,167900,"2015-11-30","RANC"
335,335,325,325,2096700,"2015-12-01","RANC"
294,325,293,323,3716800,"2015-12-02","RANC"
325,325,310,325,550100,"2015-12-03","RANC"
325,325,325,325,330000,"2015-12-04","RANC"
325,325,325,325,550000,"2015-12-07","RANC"
325,325,325,325,0,"2015-12-08","RANC"
325,325,325,325,0,"2015-12-09","RANC"
325,328,325,325,3466500,"2015-12-10","RANC"
325,335,325,330,657200,"2015-12-11","RANC"
330,330,330,330,0,"2015-12-14","RANC"
310,310,310,310,7000,"2015-12-15","RANC"
330,330,330,330,2136300,"2015-12-16","RANC"
330,335,330,335,676600,"2015-12-17","RANC"
304,334,304,334,1000,"2015-12-18","RANC"
306,306,306,306,2500,"2015-12-21","RANC"
325,325,325,325,50000,"2015-12-22","RANC"
335,335,310,310,2600,"2015-12-23","RANC"
321,340,321,340,600,"2015-12-28","RANC"
335,340,335,340,20100,"2015-12-29","RANC"
340,343,321,340,516100,"2015-12-30","RANC"
340,340,340,340,0,"2016-01-04","RANC"
330,330,330,330,5000,"2016-01-05","RANC"
330,330,330,330,28000,"2016-01-06","RANC"
301,316,301,316,10500,"2016-01-07","RANC"
290,330,286,300,97800,"2016-01-08","RANC"
300,300,300,300,45400,"2016-01-11","RANC"
300,300,300,300,0,"2016-01-12","RANC"
299,299,298,298,637000,"2016-01-13","RANC"
298,298,298,298,0,"2016-01-14","RANC"
298,298,298,298,585800,"2016-01-15","RANC"
298,298,298,298,0,"2016-01-18","RANC"
270,300,270,296,709600,"2016-01-19","RANC"
298,298,298,298,1000,"2016-01-20","RANC"
300,300,300,300,5000,"2016-01-21","RANC"
270,300,270,299,275400,"2016-01-22","RANC"
299,299,299,299,0,"2016-01-25","RANC"
299,299,299,299,0,"2016-01-26","RANC"
299,299,299,299,60000,"2016-01-27","RANC"
300,310,300,310,190400,"2016-01-28","RANC"
310,310,310,310,0,"2016-01-29","RANC"
310,330,310,330,279900,"2016-02-01","RANC"
320,330,320,330,105200,"2016-02-02","RANC"
330,340,330,340,131100,"2016-02-03","RANC"
340,360,340,340,639700,"2016-02-04","RANC"
340,345,335,338,1544100,"2016-02-05","RANC"
340,340,340,340,147000,"2016-02-09","RANC"
340,340,340,340,7523200,"2016-02-10","RANC"
340,345,340,340,149600,"2016-02-11","RANC"
340,370,340,370,1096900,"2016-02-12","RANC"
350,365,350,365,42200,"2016-02-15","RANC"
360,365,358,365,171200,"2016-02-16","RANC"
365,380,365,380,27600,"2016-02-17","RANC"
390,400,370,380,605200,"2016-02-18","RANC"
350,355,350,355,50400,"2016-02-19","RANC"
355,360,355,360,6200,"2016-02-22","RANC"
360,360,360,360,0,"2016-02-23","RANC"
375,375,375,375,700,"2016-02-24","RANC"
375,375,375,375,0,"2016-02-25","RANC"
375,375,375,375,0,"2016-02-26","RANC"
375,375,375,375,0,"2016-02-29","RANC"
375,379,375,379,200,"2016-03-01","RANC"
379,379,379,379,0,"2016-03-02","RANC"
379,379,379,379,0,"2016-03-03","RANC"
379,379,379,379,0,"2016-03-04","RANC"
345,377,342,377,1034000,"2016-03-07","RANC"
361,361,361,361,15000,"2016-03-08","RANC"
363,363,360,360,1570600,"2016-03-10","RANC"
360,360,360,360,0,"2016-03-11","RANC"
360,360,360,360,0,"2016-03-14","RANC"
368,375,368,375,440100,"2016-03-15","RANC"
370,375,370,375,156100,"2016-03-16","RANC"
365,380,365,380,113800,"2016-03-17","RANC"
385,390,368,389,131400,"2016-03-18","RANC"
380,380,378,380,1732100,"2016-03-21","RANC"
381,395,362,376,84600,"2016-03-22","RANC"
375,392,375,392,506000,"2016-03-23","RANC"
392,392,392,392,0,"2016-03-24","RANC"
380,385,380,385,80000,"2016-03-28","RANC"
385,397,385,397,162500,"2016-03-29","RANC"
397,397,397,397,0,"2016-03-30","RANC"
395,397,364,397,28300,"2016-03-31","RANC"
397,397,397,397,0,"2016-04-01","RANC"
397,399,397,399,20600,"2016-04-04","RANC"
370,370,370,370,500,"2016-04-05","RANC"
370,370,370,370,0,"2016-04-06","RANC"
395,395,395,395,200,"2016-04-07","RANC"
395,395,395,395,0,"2016-04-08","RANC"
395,395,395,395,0,"2016-04-11","RANC"
394,394,394,394,10000,"2016-04-12","RANC"
394,394,394,394,0,"2016-04-13","RANC"
394,394,394,394,0,"2016-04-14","RANC"
394,394,394,394,0,"2016-04-15","RANC"
394,394,394,394,0,"2016-04-18","RANC"
394,394,394,394,0,"2016-04-19","RANC"
400,400,399,400,189500,"2016-04-20","RANC"
400,410,395,405,139900,"2016-04-21","RANC"
407,407,407,407,10000,"2016-04-22","RANC"
406,406,400,406,110600,"2016-04-25","RANC"
406,410,400,410,190400,"2016-04-26","RANC"
410,410,405,410,1400,"2016-04-27","RANC"
415,415,405,405,1600,"2016-04-28","RANC"
405,470,405,440,1660300,"2016-04-29","RANC"
456,456,450,450,1489600,"2016-05-02","RANC"
450,496,450,480,2549400,"2016-05-03","RANC"
478,478,450,464,2576200,"2016-05-04","RANC"
464,482,450,450,243000,"2016-05-09","RANC"
450,470,450,460,3382900,"2016-05-10","RANC"
470,470,452,470,400100,"2016-05-11","RANC"
454,470,454,460,1142900,"2016-05-12","RANC"
460,460,446,450,519800,"2016-05-13","RANC"
466,478,450,450,46300,"2016-05-16","RANC"
454,456,454,456,901900,"2016-05-17","RANC"
476,476,458,458,200,"2016-05-18","RANC"
456,470,456,460,382600,"2016-05-19","RANC"
482,505,476,500,2456700,"2016-05-20","RANC"
500,510,496,500,1621500,"2016-05-23","RANC"
500,500,500,500,215100,"2016-05-24","RANC"
505,505,500,505,338000,"2016-05-25","RANC"
505,505,490,505,477800,"2016-05-26","RANC"
505,520,505,520,1813500,"2016-05-27","RANC"
520,520,515,520,209100,"2016-05-30","RANC"
510,525,510,520,2502800,"2016-05-31","RANC"
530,530,515,515,315100,"2016-06-01","RANC"
505,525,505,520,899600,"2016-06-02","RANC"
525,580,510,565,5329700,"2016-06-03","RANC"
560,605,560,595,7919600,"2016-06-06","RANC"
595,625,580,620,3174900,"2016-06-07","RANC"
620,630,595,600,1355900,"2016-06-08","RANC"
620,620,590,590,1764400,"2016-06-09","RANC"
585,590,560,590,950400,"2016-06-10","RANC"
590,600,580,580,1070600,"2016-06-13","RANC"
580,580,560,565,641800,"2016-06-14","RANC"
565,570,555,565,151200,"2016-06-15","RANC"
565,565,540,540,523900,"2016-06-16","RANC"
540,550,540,540,42100,"2016-06-17","RANC"
540,595,540,580,1223100,"2016-06-20","RANC"
580,585,545,550,790300,"2016-06-21","RANC"
565,575,545,555,2150400,"2016-06-22","RANC"
555,555,540,540,139500,"2016-06-23","RANC"
525,525,498,520,671000,"2016-06-24","RANC"
510,555,510,555,215400,"2016-06-27","RANC"
540,580,540,580,908000,"2016-06-28","RANC"
585,595,580,585,1245900,"2016-06-29","RANC"
590,620,585,585,3014000,"2016-06-30","RANC"
585,600,585,585,1540000,"2016-07-01","RANC"
585,590,585,585,522700,"2016-07-11","RANC"
585,590,585,585,377300,"2016-07-12","RANC"
585,595,585,585,284300,"2016-07-13","RANC"
585,590,585,590,14700,"2016-07-14","RANC"
590,665,590,650,2111300,"2016-07-15","RANC"
650,650,630,630,1474200,"2016-07-18","RANC"
630,635,630,630,1601900,"2016-07-19","RANC"
630,635,630,635,1373700,"2016-07-20","RANC"
640,650,630,640,520300,"2016-07-21","RANC"
635,635,630,630,2351100,"2016-07-22","RANC"
645,645,580,615,2498700,"2016-07-25","RANC"
615,615,595,595,1356900,"2016-07-26","RANC"
625,625,595,610,2000500,"2016-07-27","RANC"
610,640,600,620,1589300,"2016-07-28","RANC"
645,645,610,640,95300,"2016-07-29","RANC"
640,660,630,635,295900,"2016-08-01","RANC"
630,650,630,640,671100,"2016-08-02","RANC"
640,645,630,630,1953500,"2016-08-03","RANC"
630,635,630,630,1100,"2016-08-04","RANC"
630,630,630,630,65700,"2016-08-05","RANC"
630,635,630,630,1090800,"2016-08-08","RANC"
635,655,630,645,945500,"2016-08-09","RANC"
650,655,640,640,49000,"2016-08-10","RANC"
630,645,630,640,101700,"2016-08-11","RANC"
630,630,620,625,6157200,"2016-08-12","RANC"
625,625,625,625,59300,"2016-08-15","RANC"
625,645,620,625,1349700,"2016-08-16","RANC"
625,650,625,630,583000,"2016-08-18","RANC"
630,640,625,640,304200,"2016-08-19","RANC"
640,640,630,630,10600,"2016-08-22","RANC"
610,610,605,605,11000,"2016-08-23","RANC"
635,635,605,605,3100,"2016-08-24","RANC"
605,605,595,600,17700,"2016-08-25","RANC"
595,625,590,625,2600,"2016-08-26","RANC"
590,590,580,590,23900,"2016-08-29","RANC"
550,585,550,550,27600,"2016-08-30","RANC"
550,550,550,550,100,"2016-08-31","RANC"
550,590,550,560,600,"2016-09-01","RANC"
580,580,580,580,100,"2016-09-02","RANC"
590,590,590,590,100,"2016-09-05","RANC"
590,590,580,580,65400,"2016-09-06","RANC"
580,580,535,540,15800,"2016-09-07","RANC"
565,590,565,590,180300,"2016-09-08","RANC"
550,595,550,595,300,"2016-09-09","RANC"
550,615,550,615,101100,"2016-09-13","RANC"
615,615,575,575,18300,"2016-09-14","RANC"
615,625,600,600,1240000,"2016-09-15","RANC"
600,600,540,575,829300,"2016-09-16","RANC"
550,560,530,530,458800,"2016-09-19","RANC"
530,535,530,530,79700,"2016-09-20","RANC"
535,550,535,535,3900,"2016-09-21","RANC"
535,550,535,550,305700,"2016-09-22","RANC"
555,610,555,555,864100,"2016-09-23","RANC"
550,550,550,550,1200,"2016-09-26","RANC"
550,550,550,550,0,"2016-09-27","RANC"
555,555,550,550,840100,"2016-09-28","RANC"
555,560,555,560,24000,"2016-09-29","RANC"
560,560,550,550,750000,"2016-09-30","RANC"
550,550,550,550,0,"2016-10-03","RANC"
550,550,545,545,708200,"2016-10-04","RANC"
545,545,545,545,0,"2016-10-05","RANC"
545,545,545,545,2200,"2016-10-06","RANC"
550,550,550,550,5000,"2016-10-07","RANC"
550,550,550,550,0,"2016-10-10","RANC"
550,550,520,520,13400,"2016-10-11","RANC"
520,520,520,520,900,"2016-10-12","RANC"
525,525,520,520,30600,"2016-10-13","RANC"
520,545,520,545,10200,"2016-10-14","RANC"
550,550,550,550,100,"2016-10-17","RANC"
520,520,520,520,2500,"2016-10-18","RANC"
520,520,520,520,50000,"2016-10-19","RANC"
520,525,520,525,121700,"2016-10-20","RANC"
525,535,520,535,3600,"2016-10-21","RANC"
535,550,520,520,500,"2016-10-24","RANC"
540,545,496,510,186800,"2016-10-25","RANC"
505,505,505,505,15300,"2016-10-26","RANC"
505,545,505,505,618400,"2016-10-27","RANC"
525,525,510,520,49400,"2016-10-28","RANC"
540,540,515,515,24400,"2016-10-31","RANC"
515,545,515,520,5600,"2016-11-01","RANC"
530,530,530,530,300,"2016-11-02","RANC"
500,530,500,530,15000,"2016-11-03","RANC"
530,530,525,525,8400,"2016-11-04","RANC"
525,540,525,535,440400,"2016-11-07","RANC"
535,550,535,535,380400,"2016-11-08","RANC"
535,545,535,540,289100,"2016-11-09","RANC"
550,550,540,540,275600,"2016-11-10","RANC"
540,540,540,540,91900,"2016-11-11","RANC"
540,555,520,520,1319600,"2016-11-14","RANC"
520,540,520,540,69200,"2016-11-15","RANC"
540,550,540,550,717000,"2016-11-16","RANC"
550,555,550,550,198500,"2016-11-17","RANC"
550,550,550,550,200200,"2016-11-18","RANC"
545,550,545,550,300,"2016-11-21","RANC"
550,570,550,560,25100,"2016-11-22","RANC"
550,550,550,550,331700,"2016-11-23","RANC"
550,575,550,555,624700,"2016-11-24","RANC"
550,550,550,550,1334300,"2016-11-25","RANC"
550,575,550,560,460300,"2016-11-28","RANC"
550,550,550,550,10500,"2016-11-29","RANC"
540,540,540,540,1200,"2016-11-30","RANC"
540,570,525,570,2000,"2016-12-01","RANC"
525,575,525,565,1800,"2016-12-02","RANC"
565,565,565,565,0,"2016-12-05","RANC"
565,565,565,565,0,"2016-12-06","RANC"
565,565,565,565,0,"2016-12-07","RANC"
565,565,565,565,0,"2016-12-08","RANC"
565,565,565,565,0,"2016-12-09","RANC"
565,565,525,525,2000,"2016-12-13","RANC"
530,530,525,525,105000,"2016-12-14","RANC"
540,540,540,540,119000,"2016-12-15","RANC"
540,540,510,510,1200,"2016-12-16","RANC"
600,600,570,570,7700,"2016-12-19","RANC"
570,585,570,580,200,"2016-12-20","RANC"
580,585,580,585,100,"2016-12-21","RANC"
530,570,530,560,5000,"2016-12-22","RANC"
565,565,565,565,100,"2016-12-23","RANC"
565,565,530,530,8000,"2016-12-27","RANC"
530,535,482,535,4900,"2016-12-28","RANC"
585,585,520,560,13200,"2016-12-29","RANC"
565,570,520,530,12300,"2016-12-30","RANC"
530,530,530,530,0,"2017-01-02","RANC"
530,530,520,520,1800,"2017-01-03","RANC"
520,520,510,515,5900,"2017-01-04","RANC"
515,515,515,515,200,"2017-01-05","RANC"
515,515,515,515,0,"2017-01-06","RANC"
515,515,515,515,0,"2017-01-09","RANC"
515,515,490,500,6600,"2017-01-10","RANC"
500,505,500,505,1100,"2017-01-11","RANC"
505,530,505,530,1200,"2017-01-12","RANC"
540,540,540,540,15000,"2017-01-13","RANC"
540,540,540,540,0,"2017-01-16","RANC"
540,545,540,545,1000,"2017-01-17","RANC"
545,545,500,545,41500,"2017-01-18","RANC"
545,545,545,545,600,"2017-01-19","RANC"
545,545,545,545,4200,"2017-01-20","RANC"
545,550,545,550,2211300,"2017-01-23","RANC"
555,555,530,545,700300,"2017-01-24","RANC"
525,525,500,520,101300,"2017-01-25","RANC"
520,520,510,520,37800,"2017-01-26","RANC"
595,595,580,580,600,"2017-01-27","RANC"
545,545,545,545,3500,"2017-01-30","RANC"
515,515,500,515,393100,"2017-01-31","RANC"
515,515,500,500,99200,"2017-02-01","RANC"
500,505,492,505,66100,"2017-02-02","RANC"
505,505,505,505,0,"2017-02-03","RANC"
505,525,500,510,163200,"2017-02-06","RANC"
510,510,510,510,1500,"2017-02-07","RANC"
510,510,510,510,0,"2017-02-08","RANC"
510,600,510,530,800,"2017-02-09","RANC"
530,530,500,500,65500,"2017-02-10","RANC"
500,500,500,500,4300,"2017-02-13","RANC"
500,510,498,498,15100,"2017-02-14","RANC"
498,498,498,498,0,"2017-02-15","RANC"
498,500,498,498,22700,"2017-02-16","RANC"
498,498,470,490,276600,"2017-02-17","RANC"
498,498,490,490,441600,"2017-02-20","RANC"
490,490,470,470,22900,"2017-02-21","RANC"
480,480,480,480,6100,"2017-02-22","RANC"
490,490,482,490,53500,"2017-02-23","RANC"
498,498,480,490,15200,"2017-02-24","RANC"
490,490,490,490,0,"2017-02-27","RANC"
490,490,490,490,1600,"2017-02-28","RANC"
470,470,460,460,2200,"2017-03-01","RANC"
490,490,490,490,100,"2017-03-02","RANC"
490,490,490,490,100,"2017-03-03","RANC"
490,490,490,490,0,"2017-03-06","RANC"
490,490,490,490,0,"2017-03-07","RANC"
490,490,490,490,250000,"2017-03-08","RANC"
484,484,484,484,200,"2017-03-09","RANC"
484,484,484,484,12800,"2017-03-10","RANC"
486,486,486,486,5000,"2017-03-13","RANC"
484,484,484,484,237000,"2017-03-14","RANC"
484,484,484,484,0,"2017-03-15","RANC"
484,484,484,484,0,"2017-03-16","RANC"
484,484,484,484,0,"2017-03-17","RANC"
484,484,484,484,0,"2017-03-20","RANC"
484,484,484,484,0,"2017-03-21","RANC"
484,484,484,484,0,"2017-03-22","RANC"
484,484,484,484,0,"2017-03-23","RANC"
480,480,480,480,500,"2017-03-24","RANC"
480,480,480,480,105300,"2017-03-27","RANC"
460,480,460,480,2700,"2017-03-29","RANC"
480,480,480,480,0,"2017-03-30","RANC"
420,490,420,490,239500,"2017-03-31","RANC"
490,490,490,490,500,"2017-04-03","RANC"
490,490,490,490,1700,"2017-04-04","RANC"
490,490,490,490,0,"2017-04-05","RANC"
500,500,500,500,3000,"2017-04-06","RANC"
500,500,446,446,20000,"2017-04-07","RANC"
490,490,480,480,34400,"2017-04-10","RANC"
480,480,470,470,24700,"2017-04-11","RANC"
470,470,470,470,0,"2017-04-12","RANC"
470,470,420,420,1724300,"2017-04-13","RANC"
420,430,406,430,38000,"2017-04-17","RANC"
470,470,430,440,900,"2017-04-18","RANC"
440,440,440,440,0,"2017-04-19","RANC"
440,440,410,412,184400,"2017-04-20","RANC"
428,480,414,480,60200,"2017-04-21","RANC"
480,480,424,430,75100,"2017-04-25","RANC"
430,442,438,438,10900,"2017-04-26","RANC"
444,448,420,430,150200,"2017-04-27","RANC"
430,438,382,438,342900,"2017-04-28","RANC"
436,436,380,382,2448200,"2017-05-02","RANC"
394,394,380,380,271900,"2017-05-03","RANC"
376,380,376,378,206600,"2017-05-04","RANC"
378,378,370,370,1572500,"2017-05-05","RANC"
370,382,370,370,4756500,"2017-05-08","RANC"
384,384,372,372,1872900,"2017-05-09","RANC"
372,372,372,372,0,"2017-05-10","RANC"
372,372,364,366,403100,"2017-05-12","RANC"
360,360,360,360,10000,"2017-05-15","RANC"
378,388,378,378,187100,"2017-05-16","RANC"
378,378,360,370,5080600,"2017-05-17","RANC"
370,420,360,420,2209700,"2017-05-18","RANC"
420,420,386,400,564000,"2017-05-19","RANC"
400,446,400,412,376200,"2017-05-22","RANC"
426,432,426,426,50400,"2017-05-23","RANC"
426,426,426,426,0,"2017-05-24","RANC"
426,478,424,478,50700,"2017-05-26","RANC"
460,460,460,460,50000,"2017-05-29","RANC"
458,458,458,458,50000,"2017-05-30","RANC"
460,460,460,460,0,"2017-05-31","RANC"
460,460,460,460,0,"2017-06-01","RANC"
450,460,450,460,44500,"2017-06-02","RANC"
460,460,460,460,0,"2017-06-05","RANC"
460,460,460,460,0,"2017-06-06","RANC"
410,450,400,446,10500,"2017-06-07","RANC"
446,468,446,468,400,"2017-06-08","RANC"
460,460,460,460,100,"2017-06-09","RANC"
460,460,460,460,0,"2017-06-12","RANC"
450,450,450,450,100,"2017-06-13","RANC"
460,460,460,460,100,"2017-06-14","RANC"
410,440,410,430,15000,"2017-06-15","RANC"
468,468,400,400,300,"2017-06-16","RANC"
460,460,428,428,200,"2017-06-19","RANC"
426,426,426,426,200,"2017-06-20","RANC"
390,390,380,380,1584500,"2017-06-21","RANC"
380,380,370,370,51300,"2017-06-22","RANC"
370,370,370,370,0,"2017-06-23","RANC"
370,370,370,370,0,"2017-06-26","RANC"
370,370,370,370,0,"2017-06-27","RANC"
370,370,370,370,0,"2017-06-28","RANC"
370,370,370,370,0,"2017-06-29","RANC"
370,370,370,370,0,"2017-06-30","RANC"
368,368,368,368,2000,"2017-07-03","RANC"
350,360,340,340,378300,"2017-07-04","RANC"
342,342,332,332,979800,"2017-07-05","RANC"
340,340,330,330,128300,"2017-07-06","RANC"
330,330,310,310,1027100,"2017-07-07","RANC"
310,310,310,310,0,"2017-07-10","RANC"
322,322,318,318,22200,"2017-07-11","RANC"
340,340,302,302,681000,"2017-07-12","RANC"
300,324,300,304,826200,"2017-07-13","RANC"
300,308,296,306,1418500,"2017-07-14","RANC"
304,316,298,298,313800,"2017-07-17","RANC"
298,310,298,298,2344100,"2017-07-18","RANC"
306,310,296,298,1990600,"2017-07-19","RANC"
298,304,296,298,1645500,"2017-07-20","RANC"
296,302,290,298,1530200,"2017-07-21","RANC"
308,316,280,290,3737100,"2017-07-24","RANC"
290,300,290,300,2467800,"2017-07-25","RANC"
300,300,298,300,1287100,"2017-07-26","RANC"
300,312,298,310,2815500,"2017-07-27","RANC"
304,320,304,316,1673400,"2017-07-28","RANC"
314,332,300,310,420300,"2017-07-31","RANC"
312,312,302,302,1821400,"2017-08-01","RANC"
312,314,300,312,247400,"2017-08-02","RANC"
320,320,312,312,8900,"2017-08-03","RANC"
312,322,310,322,71300,"2017-08-04","RANC"
326,326,310,312,313700,"2017-08-07","RANC"
314,320,314,320,5100,"2017-08-08","RANC"
316,322,316,322,230500,"2017-08-09","RANC"
322,328,308,308,1275600,"2017-08-10","RANC"
310,310,308,308,64600,"2017-08-11","RANC"
312,318,310,318,13900,"2017-08-14","RANC"
318,320,304,320,34000,"2017-08-15","RANC"
308,312,302,312,1800300,"2017-08-16","RANC"
312,312,312,312,0,"2017-08-17","RANC"
310,310,308,310,651200,"2017-08-18","RANC"
310,310,302,302,20900,"2017-08-21","RANC"
308,310,304,310,1560300,"2017-08-22","RANC"
314,314,314,314,500,"2017-08-23","RANC"
310,310,310,310,800,"2017-08-24","RANC"
316,318,316,318,2100,"2017-08-25","RANC"
308,312,308,312,5500,"2017-08-28","RANC"
312,312,306,306,251100,"2017-08-29","RANC"
308,328,308,320,15200,"2017-08-30","RANC"
308,308,306,306,300,"2017-08-31","RANC"
306,306,306,306,0,"2017-09-01","RANC"
314,314,312,314,69800,"2017-09-04","RANC"
312,312,310,310,1002500,"2017-09-05","RANC"
310,318,308,308,282300,"2017-09-06","RANC"
308,312,306,306,85200,"2017-09-07","RANC"
310,310,306,306,155600,"2017-09-08","RANC"
308,308,306,308,37800,"2017-09-11","RANC"
306,306,304,306,48900,"2017-09-12","RANC"
302,312,298,300,244600,"2017-09-13","RANC"
300,300,300,300,54100,"2017-09-14","RANC"
300,300,300,300,171500,"2017-09-15","RANC"
300,300,296,300,65000,"2017-09-18","RANC"
300,300,296,298,264000,"2017-09-19","RANC"
298,300,298,300,202200,"2017-09-20","RANC"
300,300,300,300,0,"2017-09-21","RANC"
300,300,292,298,170400,"2017-09-22","RANC"
298,298,292,296,12600,"2017-09-25","RANC"
296,298,294,298,21800,"2017-09-26","RANC"
298,298,288,288,524400,"2017-09-27","RANC"
276,292,276,286,5200,"2017-09-28","RANC"
274,298,274,292,203300,"2017-09-29","RANC"
296,298,296,298,300,"2017-10-02","RANC"
296,296,296,296,117600,"2017-10-03","RANC"
276,300,276,290,5645800,"2017-10-04","RANC"
294,302,286,300,29700,"2017-10-05","RANC"
300,300,294,296,13400,"2017-10-06","RANC"
296,310,296,302,300,"2017-10-09","RANC"
302,302,290,290,108400,"2017-10-10","RANC"
290,290,288,288,871300,"2017-10-11","RANC"
292,292,288,288,913700,"2017-10-12","RANC"
290,302,288,298,59300,"2017-10-13","RANC"
290,298,288,288,190600,"2017-10-16","RANC"
290,290,290,290,267000,"2017-10-17","RANC"
296,300,296,300,7200,"2017-10-18","RANC"
300,300,300,300,20000,"2017-10-19","RANC"
298,300,298,300,25200,"2017-10-20","RANC"
300,300,296,296,1292000,"2017-10-23","RANC"
296,300,296,296,1680700,"2017-10-24","RANC"
300,302,300,300,1359000,"2017-10-25","RANC"
300,300,298,298,999600,"2017-10-26","RANC"
300,310,300,302,330700,"2017-10-27","RANC"
302,312,302,306,2338400,"2017-10-30","RANC"
306,310,302,302,4328600,"2017-10-31","RANC"
320,320,308,308,230300,"2017-11-01","RANC"
308,320,308,310,581800,"2017-11-02","RANC"
318,318,300,300,1292900,"2017-11-03","RANC"
302,316,300,310,326900,"2017-11-06","RANC"
314,314,312,314,453100,"2017-11-07","RANC"
314,314,312,314,39800,"2017-11-08","RANC"
314,328,310,320,370400,"2017-11-09","RANC"
330,330,322,322,33400,"2017-11-10","RANC"
316,326,316,324,249200,"2017-11-13","RANC"
324,328,322,328,1781400,"2017-11-14","RANC"
328,330,324,330,425800,"2017-11-15","RANC"
328,342,326,340,397100,"2017-11-16","RANC"
340,348,332,344,94500,"2017-11-17","RANC"
344,344,334,336,70300,"2017-11-20","RANC"
336,336,330,330,50500,"2017-11-21","RANC"
330,330,316,330,71900,"2017-11-22","RANC"
330,334,328,328,44300,"2017-11-23","RANC"
318,330,318,330,25300,"2017-11-24","RANC"
330,336,322,322,24700,"2017-11-27","RANC"
320,332,320,322,105900,"2017-11-28","RANC"
330,330,320,320,338500,"2017-11-29","RANC"
318,320,318,318,366900,"2017-11-30","RANC"
318,318,318,318,0,"2017-12-01","RANC"
318,322,318,322,502600,"2017-12-04","RANC"
324,324,322,324,420500,"2017-12-05","RANC"
322,326,322,322,315600,"2017-12-06","RANC"
322,328,322,328,19300,"2017-12-07","RANC"
320,320,320,320,150000,"2017-12-08","RANC"
322,330,322,324,166100,"2017-12-11","RANC"
326,326,324,324,150000,"2017-12-12","RANC"
324,328,324,328,284800,"2017-12-13","RANC"
328,328,328,328,0,"2017-12-14","RANC"
330,330,324,324,130200,"2017-12-15","RANC"
324,330,324,330,405400,"2017-12-18","RANC"
334,334,328,330,289800,"2017-12-19","RANC"
332,340,330,330,194500,"2017-12-20","RANC"
328,350,328,330,99100,"2017-12-21","RANC"
324,330,324,326,197000,"2017-12-22","RANC"
326,326,326,326,0,"2017-12-25","RANC"
326,326,326,326,0,"2017-12-26","RANC"
328,334,328,334,595700,"2017-12-27","RANC"
348,348,330,330,2500,"2017-12-28","RANC"
350,350,330,330,84200,"2017-12-29","RANC"
330,330,330,330,0,"2018-01-01","RANC"
332,338,330,338,778800,"2018-01-02","RANC"
330,350,330,340,170200,"2018-01-03","RANC"
360,360,340,344,33000,"2018-01-04","RANC"
344,344,344,344,100,"2018-01-05","RANC"
344,346,344,346,30500,"2018-01-08","RANC"
342,346,342,344,335800,"2018-01-09","RANC"
322,340,322,330,44400,"2018-01-10","RANC"
360,360,342,350,496000,"2018-01-11","RANC"
350,380,350,350,255500,"2018-01-12","RANC"
376,376,350,350,216400,"2018-01-15","RANC"
350,360,350,360,2500,"2018-01-16","RANC"
358,366,358,360,243000,"2018-01-17","RANC"
270,360,270,350,124900,"2018-01-18","RANC"
350,360,350,350,75600,"2018-01-19","RANC"
370,370,348,348,32800,"2018-01-22","RANC"
346,360,346,346,425500,"2018-01-23","RANC"
360,360,346,346,93600,"2018-01-24","RANC"
348,356,348,356,436900,"2018-01-25","RANC"
370,370,348,348,295800,"2018-01-26","RANC"
368,368,350,350,455500,"2018-01-29","RANC"
368,368,346,354,162300,"2018-01-30","RANC"
354,354,346,348,307200,"2018-01-31","RANC"
350,350,348,348,335000,"2018-02-01","RANC"
350,350,350,350,401500,"2018-02-02","RANC"
328,356,328,346,103000,"2018-02-05","RANC"
346,346,342,342,122500,"2018-02-06","RANC"
342,342,334,334,161200,"2018-02-07","RANC"
340,340,338,338,900,"2018-02-08","RANC"
338,338,330,334,639100,"2018-02-09","RANC"
334,340,334,340,540500,"2018-02-12","RANC"
340,340,340,340,7800,"2018-02-13","RANC"
340,340,340,340,10000,"2018-02-14","RANC"
340,340,340,340,0,"2018-02-15","RANC"
340,340,340,340,0,"2018-02-16","RANC"
350,350,350,350,5500,"2018-02-19","RANC"
352,360,352,352,310400,"2018-02-20","RANC"
350,350,350,350,2500,"2018-02-21","RANC"
360,360,340,340,88200,"2018-02-22","RANC"
340,358,340,358,267000,"2018-02-23","RANC"
358,358,350,354,110300,"2018-02-26","RANC"
350,354,348,352,910900,"2018-02-27","RANC"
352,358,350,354,2086500,"2018-02-28","RANC"
352,354,340,342,3924600,"2018-03-01","RANC"
342,346,340,340,1619400,"2018-03-02","RANC"
348,348,348,348,10000,"2018-03-05","RANC"
340,348,340,340,597600,"2018-03-06","RANC"
342,348,342,348,98700,"2018-03-07","RANC"
352,354,346,346,11500,"2018-03-08","RANC"
342,342,342,342,5100,"2018-03-09","RANC"
342,352,342,350,1100,"2018-03-12","RANC"
350,350,350,350,2000,"2018-03-13","RANC"
350,350,350,350,0,"2018-03-14","RANC"
346,346,346,346,250000,"2018-03-15","RANC"
352,352,340,346,1000700,"2018-03-16","RANC"
350,350,350,350,100,"2018-03-19","RANC"
338,338,338,338,500,"2018-03-20","RANC"
340,342,330,330,15900,"2018-03-21","RANC"
348,348,348,348,100,"2018-03-22","RANC"
348,350,346,346,505900,"2018-03-23","RANC"
346,346,346,346,0,"2018-03-26","RANC"
360,360,330,330,29400,"2018-03-27","RANC"
330,330,330,330,100,"2018-03-28","RANC"
330,330,330,330,0,"2018-03-29","RANC"
330,330,330,330,0,"2018-03-30","RANC"
334,334,334,334,2500,"2018-04-02","RANC"
334,336,332,334,1483000,"2018-04-03","RANC"
332,332,332,332,200,"2018-04-04","RANC"
332,332,332,332,0,"2018-04-05","RANC"
314,364,314,334,71400,"2018-04-06","RANC"
334,334,334,334,2200,"2018-04-09","RANC"
334,334,334,334,0,"2018-04-10","RANC"
334,334,334,334,10000,"2018-04-11","RANC"
334,334,334,334,0,"2018-04-12","RANC"
342,342,340,340,10100,"2018-04-13","RANC"
340,340,340,340,0,"2018-04-16","RANC"
340,340,340,340,0,"2018-04-17","RANC"
344,368,344,368,1700,"2018-04-18","RANC"
368,368,368,368,0,"2018-04-19","RANC"
368,368,368,368,0,"2018-04-20","RANC"
368,368,360,360,11000,"2018-04-23","RANC"
360,360,360,360,2000,"2018-04-24","RANC"
360,360,360,360,0,"2018-04-25","RANC"
360,360,360,360,0,"2018-04-26","RANC"
360,360,360,360,0,"2018-04-27","RANC"
350,350,350,350,11666000,"2018-04-30","RANC"
350,350,350,350,0,"2018-05-01","RANC"
350,350,350,350,39500,"2018-05-02","RANC"
338,338,336,336,211000,"2018-05-03","RANC"
336,336,336,336,0,"2018-05-04","RANC"
336,336,336,336,10000,"2018-05-07","RANC"
336,336,336,336,35000,"2018-05-08","RANC"
338,342,334,342,99700,"2018-05-09","RANC"
342,342,342,342,0,"2018-05-10","RANC"
336,336,334,336,620000,"2018-05-11","RANC"
330,346,304,346,27300,"2018-05-14","RANC"
346,346,346,346,0,"2018-05-15","RANC"
336,336,334,334,2150100,"2018-05-16","RANC"
336,336,332,332,5e+05,"2018-05-17","RANC"
334,334,322,330,131300,"2018-05-18","RANC"
330,330,330,330,700,"2018-05-21","RANC"
330,330,328,328,407600,"2018-05-22","RANC"
330,330,330,330,3800,"2018-05-23","RANC"
330,330,330,330,56200,"2018-05-24","RANC"
330,338,330,338,407500,"2018-05-25","RANC"
338,338,330,336,3503900,"2018-05-28","RANC"
336,336,336,336,0,"2018-05-29","RANC"
336,350,336,346,78100,"2018-05-30","RANC"
346,362,346,360,531400,"2018-05-31","RANC"
360,360,360,360,0,"2018-06-01","RANC"
360,370,360,360,912900,"2018-06-04","RANC"
356,360,350,360,669500,"2018-06-05","RANC"
350,370,350,370,596800,"2018-06-06","RANC"
374,380,370,380,306100,"2018-06-07","RANC"
388,390,388,390,153100,"2018-06-08","RANC"
390,390,390,390,0,"2018-06-11","RANC"
390,390,390,390,0,"2018-06-12","RANC"
390,390,390,390,0,"2018-06-13","RANC"
390,390,390,390,0,"2018-06-14","RANC"
390,390,390,390,0,"2018-06-15","RANC"
390,390,390,390,0,"2018-06-18","RANC"
390,390,390,390,0,"2018-06-19","RANC"
392,392,346,362,35200,"2018-06-20","RANC"
362,364,352,358,2258900,"2018-06-21","RANC"
358,358,354,354,48700,"2018-06-22","RANC"
360,360,358,360,226600,"2018-06-25","RANC"
360,360,334,360,327000,"2018-06-26","RANC"
358,358,356,356,110000,"2018-06-27","RANC"
358,358,358,358,40000,"2018-06-28","RANC"
358,358,358,358,0,"2018-06-29","RANC"
338,358,338,358,320000,"2018-07-02","RANC"
358,358,358,358,0,"2018-07-03","RANC"
358,358,358,358,0,"2018-07-04","RANC"
358,358,358,358,0,"2018-07-05","RANC"
358,358,338,338,1600,"2018-07-06","RANC"
338,338,338,338,0,"2018-07-09","RANC"
360,360,354,354,500,"2018-07-10","RANC"
356,360,356,360,100100,"2018-07-11","RANC"
358,358,358,358,1200,"2018-07-12","RANC"
356,358,356,358,50100,"2018-07-13","RANC"
350,350,334,338,371500,"2018-07-16","RANC"
338,344,338,344,182600,"2018-07-17","RANC"
344,344,344,344,0,"2018-07-18","RANC"
344,344,336,336,201000,"2018-07-19","RANC"
336,344,332,332,465600,"2018-07-20","RANC"
332,332,332,332,0,"2018-07-23","RANC"
332,332,332,332,0,"2018-07-24","RANC"
332,332,332,332,0,"2018-07-25","RANC"
332,332,324,326,1433600,"2018-07-26","RANC"
326,326,326,326,0,"2018-07-27","RANC"
326,350,326,350,115800,"2018-07-30","RANC"
350,370,334,334,54700,"2018-07-31","RANC"
350,350,348,350,10100,"2018-08-01","RANC"
330,350,322,350,547900,"2018-08-02","RANC"
350,350,350,350,500,"2018-08-03","RANC"
350,350,338,350,3300,"2018-08-06","RANC"
334,346,332,336,71000,"2018-08-07","RANC"
338,344,338,344,15100,"2018-08-08","RANC"
342,350,342,350,18100,"2018-08-09","RANC"
350,350,350,350,0,"2018-08-10","RANC"
342,342,342,342,1000,"2018-08-13","RANC"
342,342,342,342,0,"2018-08-14","RANC"
342,342,342,342,100,"2018-08-15","RANC"
342,342,342,342,0,"2018-08-16","RANC"
342,342,342,342,0,"2018-08-17","RANC"
342,342,342,342,0,"2018-08-20","RANC"
350,350,350,350,100,"2018-08-21","RANC"
350,350,350,350,0,"2018-08-22","RANC"
328,328,328,328,500,"2018-08-23","RANC"
328,328,328,328,0,"2018-08-24","RANC"
328,338,328,334,6400,"2018-08-27","RANC"
334,334,334,334,0,"2018-08-28","RANC"
330,330,330,330,100,"2018-08-29","RANC"
330,330,330,330,0,"2018-08-30","RANC"
350,350,350,350,100,"2018-08-31","RANC"
350,350,350,350,0,"2018-09-03","RANC"
350,350,350,350,0,"2018-09-04","RANC"
322,342,322,322,58100,"2018-09-05","RANC"
330,330,330,330,100,"2018-09-06","RANC"
330,330,330,330,1000,"2018-09-07","RANC"
340,340,340,340,100,"2018-09-10","RANC"
340,340,340,340,0,"2018-09-11","RANC"
344,344,344,344,600,"2018-09-12","RANC"
344,344,344,344,0,"2018-09-13","RANC"
344,344,344,344,0,"2018-09-14","RANC"
344,344,344,344,0,"2018-09-17","RANC"
326,332,326,332,200,"2018-09-18","RANC"
332,332,332,332,0,"2018-09-19","RANC"
332,332,332,332,0,"2018-09-20","RANC"
328,328,328,328,1400,"2018-09-21","RANC"
328,328,328,328,0,"2018-09-24","RANC"
328,328,328,328,0,"2018-09-25","RANC"
328,328,328,328,0,"2018-09-26","RANC"
328,328,328,328,0,"2018-09-27","RANC"
328,328,328,328,0,"2018-09-28","RANC"
340,358,340,358,4800,"2018-10-01","RANC"
358,366,358,366,5200,"2018-10-02","RANC"
366,366,366,366,1600,"2018-10-03","RANC"
336,336,332,332,19000,"2018-10-04","RANC"
366,366,352,366,400,"2018-10-05","RANC"
366,366,366,366,4800,"2018-10-08","RANC"
366,366,366,366,0,"2018-10-09","RANC"
366,366,366,366,0,"2018-10-10","RANC"
366,366,366,366,0,"2018-10-11","RANC"
366,366,366,366,0,"2018-10-12","RANC"
340,340,328,334,136700,"2018-10-15","RANC"
334,334,334,334,0,"2018-10-16","RANC"
334,334,324,328,500200,"2018-10-17","RANC"
328,328,328,328,0,"2018-10-18","RANC"
330,332,330,332,6700,"2018-10-19","RANC"
334,336,334,336,3900,"2018-10-22","RANC"
336,336,336,336,0,"2018-10-23","RANC"
324,324,324,324,84000,"2018-10-24","RANC"
318,318,318,318,19000,"2018-10-25","RANC"
320,320,320,320,1100,"2018-10-26","RANC"
324,324,322,322,75400,"2018-10-29","RANC"
324,336,322,334,44100,"2018-10-30","RANC"
322,322,320,320,2300,"2018-10-31","RANC"
324,324,320,320,352100,"2018-11-01","RANC"
320,320,320,320,0,"2018-11-02","RANC"
320,320,320,320,0,"2018-11-05","RANC"
320,320,320,320,0,"2018-11-06","RANC"
320,320,320,320,0,"2018-11-07","RANC"
350,380,340,340,18400,"2018-11-08","RANC"
338,338,338,338,1700,"2018-11-09","RANC"
318,318,318,318,300,"2018-11-12","RANC"
318,318,318,318,0,"2018-11-13","RANC"
318,322,318,320,31600,"2018-11-14","RANC"
320,320,320,320,400,"2018-11-15","RANC"
320,320,320,320,0,"2018-11-16","RANC"
320,320,320,320,0,"2018-11-19","RANC"
320,320,320,320,0,"2018-11-20","RANC"
326,326,326,326,20200,"2018-11-21","RANC"
326,326,326,326,0,"2018-11-22","RANC"
326,326,326,326,0,"2018-11-23","RANC"
326,326,326,326,0,"2018-11-26","RANC"
326,326,326,326,0,"2018-11-27","RANC"
314,314,314,314,400,"2018-11-28","RANC"
340,340,332,332,500,"2018-11-29","RANC"
332,332,332,332,0,"2018-11-30","RANC"
342,388,332,332,19100,"2018-12-03","RANC"
332,332,332,332,10400,"2018-12-04","RANC"
336,336,332,332,1100,"2018-12-05","RANC"
328,330,328,330,1300,"2018-12-06","RANC"
330,330,330,330,0,"2018-12-07","RANC"
356,356,330,330,13200,"2018-12-10","RANC"
330,330,330,330,0,"2018-12-11","RANC"
330,330,330,330,0,"2018-12-12","RANC"
330,330,330,330,0,"2018-12-13","RANC"
330,330,330,330,0,"2018-12-14","RANC"
330,330,330,330,0,"2018-12-17","RANC"
338,338,338,338,10500,"2018-12-18","RANC"
338,338,330,338,116600,"2018-12-19","RANC"
324,336,320,326,10100,"2018-12-20","RANC"
336,338,336,338,300,"2018-12-21","RANC"
338,338,338,338,0,"2018-12-24","RANC"
338,338,338,338,0,"2018-12-25","RANC"
326,326,254,286,9530600,"2018-12-26","RANC"
288,314,284,308,951000,"2018-12-27","RANC"
314,330,314,314,336900,"2018-12-28","RANC"
314,314,314,314,0,"2018-12-31","RANC"
314,314,314,314,0,"2019-01-01","RANC"
300,314,300,300,94900,"2019-01-02","RANC"
302,302,300,300,17600,"2019-01-03","RANC"
300,304,300,304,20300,"2019-01-04","RANC"
310,310,310,310,13500,"2019-01-07","RANC"
310,330,310,328,8700,"2019-01-08","RANC"
328,330,328,330,42200,"2019-01-09","RANC"
312,328,304,304,3200,"2019-01-10","RANC"
304,322,300,320,60600,"2019-01-11","RANC"
320,324,320,320,8600,"2019-01-14","RANC"
320,320,320,320,0,"2019-01-15","RANC"
320,320,320,320,0,"2019-01-16","RANC"
322,328,322,322,601300,"2019-01-17","RANC"
338,340,338,340,182800,"2019-01-18","RANC"
340,360,340,350,78300,"2019-01-21","RANC"
360,370,340,370,295100,"2019-01-22","RANC"
352,372,352,352,6300,"2019-01-23","RANC"
352,352,352,352,1000,"2019-01-24","RANC"
350,360,350,360,200,"2019-01-25","RANC"
360,360,360,360,0,"2019-01-28","RANC"
360,360,360,360,3700,"2019-01-29","RANC"
360,360,360,360,1400,"2019-01-30","RANC"
360,360,340,340,10900,"2019-01-31","RANC"
340,340,338,338,250700,"2019-02-01","RANC"
338,340,338,338,1313800,"2019-02-04","RANC"
338,338,338,338,0,"2019-02-05","RANC"
338,338,338,338,0,"2019-02-06","RANC"
350,350,350,350,3000,"2019-02-07","RANC"
350,350,350,350,10300,"2019-02-08","RANC"
350,350,350,350,0,"2019-02-11","RANC"
350,350,350,350,0,"2019-02-12","RANC"
350,350,350,350,43200,"2019-02-13","RANC"
350,350,350,350,0,"2019-02-14","RANC"
350,350,350,350,10000,"2019-02-15","RANC"
350,350,350,350,0,"2019-02-18","RANC"
350,350,350,350,27000,"2019-02-19","RANC"
350,350,350,350,0,"2019-02-20","RANC"
330,356,330,356,5500,"2019-02-21","RANC"
356,356,356,356,0,"2019-02-22","RANC"
376,376,360,376,1e+05,"2019-02-25","RANC"
376,390,376,380,160400,"2019-02-26","RANC"
380,416,380,400,551300,"2019-02-27","RANC"
394,400,394,400,109200,"2019-02-28","RANC"
400,408,400,408,12900,"2019-03-01","RANC"
408,410,400,404,3900,"2019-03-04","RANC"
400,400,400,400,1338100,"2019-03-05","RANC"
400,400,400,400,0,"2019-03-06","RANC"
400,400,400,400,0,"2019-03-07","RANC"
400,400,400,400,26100,"2019-03-08","RANC"
360,400,360,400,21000,"2019-03-11","RANC"
400,404,400,400,9100,"2019-03-12","RANC"
404,404,402,402,11000,"2019-03-13","RANC"
402,402,402,402,2500,"2019-03-14","RANC"
402,402,402,402,0,"2019-03-15","RANC"
400,400,400,400,100,"2019-03-18","RANC"
430,430,430,430,1500,"2019-03-19","RANC"
430,430,430,430,0,"2019-03-20","RANC"
430,430,430,430,0,"2019-03-21","RANC"
430,430,430,430,0,"2019-03-22","RANC"
440,440,426,428,188200,"2019-03-25","RANC"
428,428,428,428,0,"2019-03-26","RANC"
428,428,428,428,2300,"2019-03-27","RANC"
426,428,426,428,1100,"2019-03-28","RANC"
428,428,428,428,0,"2019-03-29","RANC"
428,428,420,420,3100,"2019-04-01","RANC"
420,420,410,410,400,"2019-04-02","RANC"
410,410,410,410,0,"2019-04-03","RANC"
410,410,360,360,8000,"2019-04-04","RANC"
402,418,402,418,1600,"2019-04-05","RANC"
400,400,398,398,900,"2019-04-08","RANC"
398,398,398,398,0,"2019-04-09","RANC"
398,398,398,398,0,"2019-04-10","RANC"
396,396,396,396,20000,"2019-04-11","RANC"
396,396,396,396,0,"2019-04-12","RANC"
398,398,398,398,8900,"2019-04-15","RANC"
400,400,400,400,1200,"2019-04-16","RANC"
400,400,400,400,0,"2019-04-17","RANC"
400,400,390,390,4900,"2019-04-18","RANC"
390,390,390,390,0,"2019-04-19","RANC"
390,390,390,390,2400,"2019-04-22","RANC"
390,390,390,390,0,"2019-04-23","RANC"
390,390,390,390,0,"2019-04-24","RANC"
380,380,380,380,52200,"2019-04-25","RANC"
380,418,356,418,4800,"2019-04-26","RANC"
416,416,416,416,100,"2019-04-29","RANC"
428,428,360,370,14400,"2019-04-30","RANC"
370,370,370,370,0,"2019-05-01","RANC"
354,400,354,354,4200,"2019-05-02","RANC"
354,416,350,416,400,"2019-05-03","RANC"
402,402,360,362,13400,"2019-05-06","RANC"
398,398,398,398,100,"2019-05-07","RANC"
396,402,396,402,1700,"2019-05-08","RANC"
402,402,382,382,300,"2019-05-09","RANC"
382,390,366,390,700,"2019-05-10","RANC"
390,390,388,388,500,"2019-05-13","RANC"
388,400,320,320,93100,"2019-05-14","RANC"
362,362,332,352,20800,"2019-05-15","RANC"
340,342,340,340,42600,"2019-05-16","RANC"
340,340,340,340,0,"2019-05-17","RANC"
374,376,374,374,18100,"2019-05-20","RANC"
380,380,374,374,5000,"2019-05-21","RANC"
380,382,380,380,19700,"2019-05-22","RANC"
390,390,376,376,42500,"2019-05-23","RANC"
376,376,376,376,0,"2019-05-24","RANC"
394,396,390,396,7600,"2019-05-27","RANC"
394,396,392,396,42000,"2019-05-28","RANC"
396,396,396,396,0,"2019-05-29","RANC"
396,396,396,396,0,"2019-05-30","RANC"
400,400,400,400,500,"2019-05-31","RANC"
400,400,400,400,0,"2019-06-03","RANC"
400,400,400,400,0,"2019-06-04","RANC"
400,400,400,400,0,"2019-06-05","RANC"
400,400,400,400,0,"2019-06-06","RANC"
400,400,400,400,0,"2019-06-07","RANC"
400,400,380,400,50800,"2019-06-10","RANC"
400,400,394,398,56100,"2019-06-11","RANC"
398,400,398,400,120900,"2019-06-12","RANC"
404,410,400,400,147800,"2019-06-13","RANC"
390,410,390,410,17600,"2019-06-14","RANC"
408,408,400,400,126200,"2019-06-17","RANC"
400,408,400,404,677900,"2019-06-18","RANC"
NA,NA,NA,NA,NA,"2019-06-19","RANC"
408,408,390,404,293200,"2019-06-20","RANC"
408,408,388,388,329800,"2019-06-21","RANC"
388,400,388,400,283700,"2019-06-24","RANC"
394,400,390,400,529200,"2019-06-25","RANC"
400,400,400,400,0,"2019-06-26","RANC"
394,400,394,400,317900,"2019-06-27","RANC"
400,402,398,400,1625400,"2019-06-28","RANC"
394,400,394,400,700,"2019-07-01","RANC"
400,420,400,400,101200,"2019-07-02","RANC"
400,400,400,400,100,"2019-07-03","RANC"
430,430,410,410,2600,"2019-07-04","RANC"
410,410,410,410,300,"2019-07-05","RANC"
410,410,410,410,0,"2019-07-08","RANC"
410,410,410,410,0,"2019-07-09","RANC"
410,410,410,410,0,"2019-07-10","RANC"
400,400,392,392,54300,"2019-07-11","RANC"
392,410,392,402,66200,"2019-07-12","RANC"
402,410,402,410,91600,"2019-07-15","RANC"
410,410,410,410,2900,"2019-07-16","RANC"
410,420,410,420,145700,"2019-07-17","RANC"
420,420,410,410,2700,"2019-07-18","RANC"
414,416,414,416,201900,"2019-07-19","RANC"
416,424,416,418,2600,"2019-07-22","RANC"
416,416,410,410,200,"2019-07-23","RANC"
410,410,410,410,400,"2019-07-24","RANC"
420,424,420,424,25400,"2019-07-25","RANC"
420,420,420,420,200,"2019-07-26","RANC"
420,420,420,420,0,"2019-07-29","RANC"
420,420,420,420,600,"2019-07-30","RANC"
420,420,402,402,112100,"2019-07-31","RANC"
404,404,402,402,36500,"2019-08-01","RANC"
404,404,400,402,51100,"2019-08-02","RANC"
420,420,398,398,119300,"2019-08-05","RANC"
396,400,390,400,83600,"2019-08-06","RANC"
400,400,400,400,25500,"2019-08-07","RANC"
400,400,400,400,150600,"2019-08-08","RANC"
390,400,390,400,257300,"2019-08-09","RANC"
400,400,400,400,100,"2019-08-12","RANC"
416,416,416,416,200,"2019-08-13","RANC"
404,410,404,410,251600,"2019-08-14","RANC"
410,410,410,410,0,"2019-08-15","RANC"
410,410,410,410,200,"2019-08-16","RANC"
406,406,406,406,100,"2019-08-19","RANC"
406,406,406,406,0,"2019-08-20","RANC"
400,400,400,400,50000,"2019-08-21","RANC"
400,400,400,400,2500,"2019-08-22","RANC"
400,406,400,406,2600,"2019-08-23","RANC"
406,406,406,406,0,"2019-08-26","RANC"
390,392,390,390,32300,"2019-08-27","RANC"
396,400,396,400,1200600,"2019-08-28","RANC"
398,400,398,400,157200,"2019-08-29","RANC"
400,400,400,400,0,"2019-08-30","RANC"
400,400,400,400,0,"2019-09-02","RANC"
400,400,400,400,0,"2019-09-03","RANC"
400,400,400,400,200,"2019-09-04","RANC"
400,400,400,400,1000,"2019-09-05","RANC"
400,400,400,400,0,"2019-09-06","RANC"
400,400,400,400,0,"2019-09-09","RANC"
400,400,400,400,0,"2019-09-10","RANC"
400,400,400,400,0,"2019-09-11","RANC"
400,400,400,400,0,"2019-09-12","RANC"
380,380,380,380,100,"2019-09-13","RANC"
370,380,362,380,10400,"2019-09-16","RANC"
380,400,376,376,17600,"2019-09-17","RANC"
376,376,376,376,0,"2019-09-18","RANC"
372,374,372,374,5200,"2019-09-19","RANC"
370,370,370,370,200,"2019-09-20","RANC"
368,368,368,368,500,"2019-09-23","RANC"
372,372,370,370,600,"2019-09-24","RANC"
362,400,362,398,255000,"2019-09-25","RANC"
394,394,300,312,9331600,"2019-09-26","RANC"
330,360,320,350,4727500,"2019-09-27","RANC"
350,350,330,340,121200,"2019-09-30","RANC"
326,342,326,338,108500,"2019-10-01","RANC"
344,344,334,340,604700,"2019-10-02","RANC"
340,344,320,340,1321600,"2019-10-03","RANC"
340,354,338,352,521700,"2019-10-04","RANC"
340,340,322,338,45700,"2019-10-07","RANC"
338,344,336,340,69500,"2019-10-08","RANC"
340,350,324,350,3300,"2019-10-09","RANC"
348,388,348,378,35100,"2019-10-10","RANC"
376,388,376,386,6900,"2019-10-11","RANC"
378,386,360,360,134100,"2019-10-14","RANC"
350,360,342,360,29300,"2019-10-15","RANC"
360,360,360,360,1000,"2019-10-16","RANC"
360,360,350,350,13000,"2019-10-17","RANC"
360,360,354,358,1700,"2019-10-18","RANC"
360,360,358,358,700,"2019-10-21","RANC"
358,358,340,342,573000,"2019-10-22","RANC"
340,340,340,340,10400,"2019-10-23","RANC"
340,340,340,340,10000,"2019-10-24","RANC"
340,342,340,342,95000,"2019-10-25","RANC"
344,370,344,370,81500,"2019-10-28","RANC"
366,368,366,368,600,"2019-10-29","RANC"
360,360,358,358,2400,"2019-10-30","RANC"
360,360,360,360,200,"2019-10-31","RANC"
342,342,340,342,53900,"2019-11-01","RANC"
344,344,340,340,469500,"2019-11-04","RANC"
340,340,340,340,10000,"2019-11-05","RANC"
340,350,340,340,11400,"2019-11-06","RANC"
342,342,342,342,12000,"2019-11-07","RANC"
342,342,342,342,2600,"2019-11-08","RANC"
342,342,342,342,6700,"2019-11-11","RANC"
342,342,342,342,0,"2019-11-12","RANC"
342,342,342,342,10000,"2019-11-13","RANC"
342,342,342,342,0,"2019-11-14","RANC"
342,342,340,340,3400,"2019-11-15","RANC"
340,340,340,340,0,"2019-11-18","RANC"
342,342,340,340,1400,"2019-11-19","RANC"
340,348,340,348,16100,"2019-11-20","RANC"
348,348,348,348,0,"2019-11-21","RANC"
348,348,342,342,1500,"2019-11-22","RANC"
342,342,304,304,3600,"2019-11-25","RANC"
304,326,304,314,5900,"2019-11-26","RANC"
320,340,320,340,21300,"2019-11-27","RANC"
340,340,340,340,1000,"2019-11-28","RANC"
340,340,340,340,300,"2019-11-29","RANC"
340,340,340,340,6600,"2019-12-02","RANC"
342,342,342,342,200,"2019-12-03","RANC"
340,340,340,340,12900,"2019-12-04","RANC"
340,340,340,340,3300,"2019-12-05","RANC"
338,340,336,340,6400,"2019-12-06","RANC"
336,340,336,336,18700,"2019-12-09","RANC"
336,340,336,340,3000,"2019-12-10","RANC"
340,340,340,340,92600,"2019-12-11","RANC"
340,340,304,304,300,"2019-12-12","RANC"
334,336,330,330,17600,"2019-12-13","RANC"
330,340,320,320,113200,"2019-12-16","RANC"
340,340,340,340,100,"2019-12-17","RANC"
340,340,320,338,1100,"2019-12-18","RANC"
338,338,338,338,100,"2019-12-19","RANC"
334,334,334,334,200,"2019-12-20","RANC"
334,334,330,330,4700,"2019-12-23","RANC"
330,330,330,330,0,"2019-12-26","RANC"
330,330,330,330,207500,"2019-12-27","RANC"
340,340,334,334,1800,"2019-12-30","RANC"
330,330,320,330,8800,"2020-01-02","RANC"
322,328,322,328,3100,"2020-01-03","RANC"
328,330,328,330,27000,"2020-01-06","RANC"
310,330,310,330,984300,"2020-01-07","RANC"
330,330,330,330,1200,"2020-01-08","RANC"
318,330,318,330,104700,"2020-01-09","RANC"
320,324,310,322,108700,"2020-01-10","RANC"
322,322,320,320,2900,"2020-01-13","RANC"
320,332,320,332,9700,"2020-01-14","RANC"
322,330,300,318,263500,"2020-01-15","RANC"
310,318,310,318,37800,"2020-01-16","RANC"
322,322,310,310,2900400,"2020-01-17","RANC"
320,320,312,312,55600,"2020-01-20","RANC"
310,310,310,310,80000,"2020-01-21","RANC"
312,312,312,312,112500,"2020-01-22","RANC"
310,320,310,318,11100,"2020-01-23","RANC"
318,332,316,320,13700,"2020-01-24","RANC"
312,312,310,310,51600,"2020-01-27","RANC"
312,312,312,312,100,"2020-01-28","RANC"
312,312,312,312,51900,"2020-01-29","RANC"
312,314,310,314,106700,"2020-01-30","RANC"
310,310,306,306,21000,"2020-01-31","RANC"
302,310,300,304,7500,"2020-02-03","RANC"
300,300,300,300,1151000,"2020-02-04","RANC"
300,310,300,300,224100,"2020-02-05","RANC"
300,300,300,300,56000,"2020-02-06","RANC"
300,300,300,300,378000,"2020-02-07","RANC"
300,300,300,300,48700,"2020-02-10","RANC"
300,300,300,300,89800,"2020-02-11","RANC"
300,300,300,300,0,"2020-02-12","RANC"
296,300,294,294,1064200,"2020-02-13","RANC"
294,298,294,298,117300,"2020-02-14","RANC"
298,300,290,300,1400,"2020-02-17","RANC"
300,300,300,300,0,"2020-02-18","RANC"
300,300,300,300,1000,"2020-02-19","RANC"
300,300,290,290,32300,"2020-02-20","RANC"
290,290,290,290,400,"2020-02-21","RANC"
290,290,290,290,200,"2020-02-24","RANC"
290,300,290,298,4800,"2020-02-25","RANC"
288,296,288,290,1100,"2020-02-26","RANC"
280,280,270,278,35900,"2020-02-27","RANC"
270,278,260,272,231500,"2020-02-28","RANC"
272,272,272,272,0,"2020-03-02","RANC"
280,280,270,270,181800,"2020-03-03","RANC"
270,270,270,270,0,"2020-03-04","RANC"
270,270,270,270,0,"2020-03-05","RANC"
274,274,274,274,3100,"2020-03-06","RANC"
274,274,274,274,5200,"2020-03-09","RANC"
270,270,270,270,200,"2020-03-10","RANC"
270,270,270,270,2000,"2020-03-11","RANC"
260,270,250,250,150600,"2020-03-12","RANC"
250,256,234,250,4100,"2020-03-13","RANC"
250,250,234,234,6500,"2020-03-16","RANC"
236,290,236,288,3600,"2020-03-17","RANC"
308,308,296,296,1100,"2020-03-18","RANC"
294,294,294,294,100,"2020-03-19","RANC"
300,300,290,290,600,"2020-03-20","RANC"
288,288,270,270,6100,"2020-03-23","RANC"
270,270,256,256,300,"2020-03-24","RANC"
250,250,250,250,300,"2020-03-26","RANC"
270,290,270,270,52600,"2020-03-27","RANC"
270,270,270,270,0,"2020-03-30","RANC"
270,270,270,270,0,"2020-03-31","RANC"
270,270,270,270,3000,"2020-04-01","RANC"
276,286,276,286,1800,"2020-04-02","RANC"
286,286,286,286,0,"2020-04-03","RANC"
284,294,284,294,800,"2020-04-06","RANC"
292,292,286,286,2200,"2020-04-07","RANC"
286,286,286,286,0,"2020-04-08","RANC"
286,286,286,286,0,"2020-04-09","RANC"
286,300,286,300,186400,"2020-04-13","RANC"
300,310,296,300,275400,"2020-04-14","RANC"
300,300,292,292,110900,"2020-04-15","RANC"
292,292,274,280,69200,"2020-04-16","RANC"
300,320,300,310,272300,"2020-04-17","RANC"
310,330,310,320,323300,"2020-04-20","RANC"
320,320,310,310,108500,"2020-04-21","RANC"
310,310,300,310,92100,"2020-04-22","RANC"
310,330,310,324,332800,"2020-04-23","RANC"
328,360,324,350,557500,"2020-04-24","RANC"
350,386,350,372,652100,"2020-04-27","RANC"
372,424,372,410,409300,"2020-04-28","RANC"
410,412,390,390,3874000,"2020-04-29","RANC"
408,416,388,390,82600,"2020-04-30","RANC"
390,396,388,396,63400,"2020-05-04","RANC"
396,396,376,376,3181800,"2020-05-05","RANC"
376,376,350,350,1482000,"2020-05-06","RANC"
350,370,350,350,588600,"2020-05-08","RANC"
350,380,340,374,930800,"2020-05-11","RANC"
370,370,350,350,559900,"2020-05-12","RANC"
350,364,350,350,258500,"2020-05-13","RANC"
340,350,340,350,881000,"2020-05-14","RANC"
350,350,350,350,200,"2020-05-15","RANC"
350,350,350,350,0,"2020-05-18","RANC"
344,354,344,354,90600,"2020-05-19","RANC"
354,354,350,350,200,"2020-05-20","RANC"
350,370,340,340,501100,"2020-05-26","RANC"
330,340,330,330,944100,"2020-05-27","RANC"
330,348,320,320,244700,"2020-05-28","RANC"
340,340,340,340,100,"2020-05-29","RANC"
322,340,320,322,44600,"2020-06-02","RANC"
340,340,340,340,2400,"2020-06-03","RANC"
340,340,340,340,475400,"2020-06-04","RANC"
340,380,340,370,335800,"2020-06-05","RANC"
370,394,370,378,955400,"2020-06-08","RANC"
378,384,378,380,49000,"2020-06-09","RANC"
382,382,382,382,100,"2020-06-10","RANC"
382,382,382,382,0,"2020-06-11","RANC"
382,382,382,382,0,"2020-06-12","RANC"
382,390,360,378,317800,"2020-06-15","RANC"
378,400,360,360,900,"2020-06-16","RANC"
370,370,356,356,12900,"2020-06-17","RANC"
358,358,354,354,11800,"2020-06-18","RANC"
374,374,374,374,100,"2020-06-19","RANC"
368,368,368,368,500,"2020-06-22","RANC"
368,368,356,360,1500,"2020-06-23","RANC"
360,360,356,356,3100,"2020-06-24","RANC"
360,360,354,354,4100,"2020-06-25","RANC"
350,352,350,352,12800,"2020-06-26","RANC"
352,356,352,352,17400,"2020-06-29","RANC"
354,392,350,372,556000,"2020-06-30","RANC"
386,400,374,398,825400,"2020-07-01","RANC"
398,468,382,408,1624100,"2020-07-02","RANC"
408,430,408,408,286400,"2020-07-03","RANC"
408,440,408,418,532700,"2020-07-06","RANC"
422,470,408,428,490700,"2020-07-07","RANC"
428,440,414,424,131300,"2020-07-08","RANC"
424,424,408,420,261500,"2020-07-09","RANC"
420,420,408,416,432300,"2020-07-10","RANC"
432,432,408,420,98300,"2020-07-13","RANC"
410,424,402,404,224200,"2020-07-14","RANC"
424,424,402,410,435300,"2020-07-15","RANC"
410,418,408,410,192700,"2020-07-16","RANC"
418,418,404,410,209400,"2020-07-17","RANC"
412,412,410,410,498000,"2020-07-20","RANC"
414,414,410,410,79300,"2020-07-21","RANC"
414,414,402,408,6400,"2020-07-22","RANC"
414,414,406,408,1144300,"2020-07-23","RANC"
410,440,410,428,1980700,"2020-07-24","RANC"
434,452,434,438,1441400,"2020-07-27","RANC"
444,450,436,438,1033300,"2020-07-28","RANC"
440,448,438,442,1628300,"2020-07-29","RANC"
446,488,446,456,2824900,"2020-07-30","RANC"
460,530,460,474,9316900,"2020-08-03","RANC"
478,488,466,466,5233300,"2020-08-04","RANC"
460,468,438,440,5421900,"2020-08-05","RANC"
450,450,438,440,2269400,"2020-08-06","RANC"
440,446,430,440,2541400,"2020-08-07","RANC"
450,450,438,438,2118300,"2020-08-10","RANC"
440,440,432,432,2015000,"2020-08-11","RANC"
440,440,426,430,2789000,"2020-08-12","RANC"
438,438,424,426,1054500,"2020-08-13","RANC"
430,436,418,430,851400,"2020-08-14","RANC"
438,440,426,430,1050900,"2020-08-18","RANC"
436,436,428,434,600700,"2020-08-19","RANC"
436,436,418,426,1933200,"2020-08-24","RANC"
430,430,418,420,1332300,"2020-08-25","RANC"
422,422,410,412,2250600,"2020-08-26","RANC"
424,424,402,410,2918100,"2020-08-27","RANC"
410,412,390,398,4182300,"2020-08-28","RANC"
410,416,398,400,3354800,"2020-08-31","RANC"
400,406,394,400,757700,"2020-09-01","RANC"
404,404,392,400,1608200,"2020-09-02","RANC"
404,404,398,400,1611300,"2020-09-03","RANC"
408,408,396,402,529800,"2020-09-04","RANC"
402,434,400,428,3889700,"2020-09-07","RANC"
428,438,414,414,2236000,"2020-09-08","RANC"
414,420,404,408,2138000,"2020-09-09","RANC"
408,408,384,396,2049000,"2020-09-10","RANC"
396,428,382,412,1866800,"2020-09-11","RANC"
412,422,412,418,815200,"2020-09-14","RANC"
430,430,408,410,891500,"2020-09-15","RANC"
412,414,406,410,481100,"2020-09-16","RANC"
410,410,404,404,392400,"2020-09-17","RANC"
404,414,402,410,475800,"2020-09-18","RANC"
406,412,402,408,762200,"2020-09-21","RANC"
404,408,396,400,897200,"2020-09-22","RANC"
408,410,396,398,810100,"2020-09-23","RANC"
398,400,388,396,1063000,"2020-09-24","RANC"
400,404,392,400,828700,"2020-09-25","RANC"
406,406,400,402,80600,"2020-09-28","RANC"
398,406,398,400,189400,"2020-09-29","RANC"
404,404,398,404,286300,"2020-09-30","RANC"
404,404,398,400,373600,"2020-10-01","RANC"
400,404,398,400,200400,"2020-10-02","RANC"
406,408,398,406,365100,"2020-10-05","RANC"
402,412,402,406,796200,"2020-10-06","RANC"
406,416,402,408,1370300,"2020-10-07","RANC"
412,418,410,416,684900,"2020-10-08","RANC"
416,424,414,414,2925800,"2020-10-09","RANC"
414,418,408,408,1617700,"2020-10-12","RANC"
408,412,402,408,1512100,"2020-10-13","RANC"
408,414,404,406,427200,"2020-10-14","RANC"
402,416,402,406,375700,"2020-10-15","RANC"
408,414,402,406,855600,"2020-10-16","RANC"
410,414,406,406,1199100,"2020-10-19","RANC"
412,412,404,408,677500,"2020-10-20","RANC"
406,412,404,408,483800,"2020-10-21","RANC"
408,408,394,400,2041300,"2020-10-22","RANC"
400,404,398,400,182500,"2020-10-23","RANC"
400,406,400,406,289900,"2020-10-26","RANC"
404,412,400,412,628400,"2020-10-27","RANC"
412,414,402,406,1611100,"2020-11-02","RANC"
406,408,398,400,1357200,"2020-11-03","RANC"
404,408,398,398,613600,"2020-11-04","RANC"
400,408,400,402,473200,"2020-11-05","RANC"
402,406,396,402,1487500,"2020-11-06","RANC"
402,406,396,404,1478300,"2020-11-09","RANC"
406,406,402,404,616400,"2020-11-10","RANC"
406,408,400,402,616300,"2020-11-11","RANC"
404,404,398,400,711300,"2020-11-12","RANC"
400,402,396,400,1272600,"2020-11-13","RANC"
402,408,400,400,1892500,"2020-11-16","RANC"
402,406,390,398,3568500,"2020-11-17","RANC"
398,404,396,398,1615700,"2020-11-18","RANC"
402,402,394,396,1778200,"2020-11-19","RANC"
398,406,396,398,1863900,"2020-11-20","RANC"
400,404,398,400,1886900,"2020-11-23","RANC"
402,412,398,412,4844400,"2020-11-24","RANC"
414,422,410,414,3821300,"2020-11-25","RANC"
418,422,416,422,1582500,"2020-11-26","RANC"
422,434,422,424,1918300,"2020-11-27","RANC"
430,430,408,408,1702900,"2020-11-30","RANC"
408,432,408,412,1182000,"2020-12-01","RANC"
412,424,412,422,702800,"2020-12-02","RANC"
426,428,420,420,1537200,"2020-12-03","RANC"
426,428,416,426,1428900,"2020-12-04","RANC"
436,464,434,452,8127400,"2020-12-07","RANC"
448,468,438,452,1829300,"2020-12-08","RANC"
452,454,434,438,1491400,"2020-12-10","RANC"
438,458,438,450,2822300,"2020-12-11","RANC"
464,515,460,500,12996200,"2020-12-14","RANC"
505,510,480,492,3780800,"2020-12-15","RANC"
496,500,478,484,2419700,"2020-12-16","RANC"
484,494,470,470,2727000,"2020-12-17","RANC"
470,486,470,474,910400,"2020-12-18","RANC"
476,494,472,472,1565900,"2020-12-21","RANC"
472,480,458,458,1366000,"2020-12-22","RANC"
462,478,426,460,1337800,"2020-12-23","RANC"
460,466,454,458,540900,"2020-12-28","RANC"
462,462,442,442,1651000,"2020-12-29","RANC"
444,446,432,436,1707500,"2020-12-30","RANC"
436,450,426,440,1064500,"2021-01-04","RANC"
440,448,436,442,433300,"2021-01-05","RANC"
442,494,442,480,4910200,"2021-01-06","RANC"
480,492,470,472,1638500,"2021-01-07","RANC"
472,472,462,470,882800,"2021-01-08","RANC"
470,474,460,462,1408900,"2021-01-11","RANC"
466,476,460,462,2115100,"2021-01-12","RANC"
466,466,454,460,1314900,"2021-01-13","RANC"
460,462,456,456,1258500,"2021-01-14","RANC"
456,462,450,454,2302300,"2021-01-15","RANC"
454,458,448,456,566300,"2021-01-18","RANC"
456,464,450,456,2152200,"2021-01-19","RANC"
456,458,450,454,1067800,"2021-01-20","RANC"
454,466,452,456,1193000,"2021-01-21","RANC"
456,464,448,454,3041300,"2021-01-22","RANC"
454,460,446,446,2944500,"2021-01-25","RANC"
446,468,440,446,4211600,"2021-01-26","RANC"
446,446,432,440,3312500,"2021-01-27","RANC"
440,444,420,420,2793500,"2021-01-28","RANC"
436,440,412,420,1491500,"2021-01-29","RANC"
420,436,406,424,1487100,"2021-02-01","RANC"
424,438,424,432,444300,"2021-02-02","RANC"
436,438,432,434,157200,"2021-02-03","RANC"
434,448,434,442,219900,"2021-02-04","RANC"
448,448,436,442,334000,"2021-02-05","RANC"
442,454,440,452,524300,"2021-02-08","RANC"
454,464,444,450,897700,"2021-02-09","RANC"
450,460,450,456,274700,"2021-02-10","RANC"
456,460,444,452,828500,"2021-02-11","RANC"
452,474,452,468,3343300,"2021-02-15","RANC"
470,470,466,470,848300,"2021-02-16","RANC"
464,470,460,464,644600,"2021-02-17","RANC"
464,470,452,462,309300,"2021-02-18","RANC"
466,472,450,460,677400,"2021-02-19","RANC"
456,470,456,462,278600,"2021-02-22","RANC"
464,466,458,458,268200,"2021-02-23","RANC"
454,470,450,458,506600,"2021-02-24","RANC"
458,515,458,478,4380000,"2021-02-25","RANC"
478,480,470,474,1497500,"2021-02-26","RANC"
474,478,464,470,1339100,"2021-03-01","RANC"
470,490,470,478,498000,"2021-03-02","RANC"
484,488,470,470,674000,"2021-03-03","RANC"
468,484,468,480,158200,"2021-03-04","RANC"
480,480,464,476,340600,"2021-03-05","RANC"
476,488,468,474,364000,"2021-03-08","RANC"
476,484,472,480,309100,"2021-03-09","RANC"
484,484,474,478,193700,"2021-03-10","RANC"
478,486,474,480,644000,"2021-03-12","RANC"
480,575,480,550,10846800,"2021-03-15","RANC"
560,565,520,530,1297300,"2021-03-16","RANC"
530,555,525,550,1953800,"2021-03-17","RANC"
555,565,540,540,868600,"2021-03-18","RANC"
550,575,540,555,1618900,"2021-03-19","RANC"
555,575,555,560,1454600,"2021-03-22","RANC"
560,575,550,560,449600,"2021-03-23","RANC"
560,570,535,540,586500,"2021-03-24","RANC"
540,545,520,520,769200,"2021-03-25","RANC"
520,550,515,535,1043000,"2021-03-26","RANC"
545,550,530,535,479300,"2021-03-29","RANC"
540,560,505,545,1070300,"2021-03-30","RANC"
545,545,510,510,1314300,"2021-03-31","RANC"
500,515,476,476,4731200,"2021-04-01","RANC"
484,484,444,468,2245800,"2021-04-05","RANC"
468,480,468,476,1278600,"2021-04-06","RANC"
480,490,476,482,1661400,"2021-04-07","RANC"
482,488,480,488,378000,"2021-04-08","RANC"
492,492,482,484,457200,"2021-04-09","RANC"
484,486,474,474,1605000,"2021-04-12","RANC"
472,474,460,468,1164400,"2021-04-13","RANC"
468,480,468,478,224800,"2021-04-14","RANC"
478,484,478,478,363300,"2021-04-15","RANC"
478,484,474,480,566200,"2021-04-16","RANC"
480,488,480,484,597000,"2021-04-19","RANC"
486,486,480,482,159800,"2021-04-20","RANC"
482,486,480,480,418600,"2021-04-21","RANC"
480,480,474,476,1302800,"2021-04-22","RANC"
476,482,474,482,770000,"2021-04-23","RANC"
482,520,480,510,2019900,"2021-04-26","RANC"
515,520,494,500,1203800,"2021-04-27","RANC"
500,515,500,515,1535400,"2021-04-28","RANC"
515,520,500,505,925800,"2021-04-29","RANC"
515,535,505,520,2347700,"2021-04-30","RANC"
540,540,510,515,1581200,"2021-05-03","RANC"
515,530,505,515,1170000,"2021-05-04","RANC"
515,540,515,530,2025600,"2021-05-05","RANC"
530,540,525,530,1528200,"2021-05-06","RANC"
530,530,494,510,11931000,"2021-05-07","RANC"
510,535,498,530,21177900,"2021-05-10","RANC"
505,505,494,500,4303700,"2021-05-11","RANC"
500,535,496,530,10053400,"2021-05-17","RANC"
535,660,530,630,15993400,"2021-05-18","RANC"
640,785,590,735,16019800,"2021-05-19","RANC"
750,770,685,690,10822600,"2021-05-20","RANC"
695,755,685,740,12978900,"2021-05-21","RANC"
745,865,720,805,16544000,"2021-05-24","RANC"
810,815,750,760,12035200,"2021-05-25","RANC"
765,845,725,800,15320500,"2021-05-27","RANC"
800,805,760,780,9577800,"2021-05-28","RANC"
770,780,760,770,1601000,"2021-05-31","RANC"
770,785,760,760,2741500,"2021-06-02","RANC"
760,775,715,770,2489900,"2021-06-03","RANC"
770,820,740,800,4977500,"2021-06-04","RANC"
810,910,790,830,6894600,"2021-06-07","RANC"
830,840,795,805,1624900,"2021-06-08","RANC"
805,815,770,790,851500,"2021-06-09","RANC"
790,790,750,755,2022000,"2021-06-10","RANC"
755,790,740,770,1352400,"2021-06-11","RANC"
780,820,770,800,1412600,"2021-06-14","RANC"
800,810,745,770,1410100,"2021-06-15","RANC"
770,770,750,765,285200,"2021-06-16","RANC"
750,760,715,715,5597700,"2021-06-17","RANC"
670,715,670,700,1283000,"2021-06-18","RANC"
700,700,660,695,795700,"2021-06-21","RANC"
695,735,685,700,391000,"2021-06-22","RANC"
690,715,690,700,270500,"2021-06-23","RANC"
700,740,675,700,497000,"2021-06-24","RANC"
710,725,665,705,304000,"2021-06-25","RANC"
705,725,700,715,259100,"2021-06-28","RANC"
725,810,725,770,2703200,"2021-06-29","RANC"
775,815,770,800,3053300,"2021-06-30","RANC"
800,805,775,795,953700,"2021-07-01","RANC"
805,805,770,795,1919500,"2021-07-02","RANC"
805,805,740,790,347400,"2021-07-05","RANC"
790,845,760,830,2039500,"2021-07-06","RANC"
840,840,775,775,1284700,"2021-07-07","RANC"
770,775,735,750,429700,"2021-07-08","RANC"
755,790,755,780,612500,"2021-07-09","RANC"
770,795,730,730,2219100,"2021-07-12","RANC"
735,735,695,700,1003100,"2021-07-13","RANC"
700,705,680,685,362600,"2021-07-14","RANC"
685,695,670,695,252800,"2021-07-15","RANC"
695,720,695,710,261100,"2021-07-16","RANC"
715,715,690,710,154800,"2021-07-19","RANC"
710,780,690,780,607900,"2021-07-21","RANC"
780,805,750,775,1236600,"2021-07-22","RANC"
775,775,755,755,263600,"2021-07-23","RANC"
755,770,745,765,247300,"2021-07-26","RANC"
765,810,765,795,459000,"2021-07-27","RANC"
805,810,780,780,549800,"2021-07-28","RANC"
795,800,780,785,1052800,"2021-07-29","RANC"
785,785,775,780,2184600,"2021-07-30","RANC"
775,810,775,800,2628200,"2021-08-02","RANC"
810,825,795,800,2267900,"2021-08-03","RANC"
800,930,800,895,7759400,"2021-08-04","RANC"
900,940,900,930,12540000,"2021-08-05","RANC"
955,1160,955,1160,17813800,"2021-08-06","RANC"
1220,1450,1220,1450,19572000,"2021-08-09","RANC"
1600,1810,1465,1680,39405900,"2021-08-10","RANC"
1700,1900,1565,1700,13812800,"2021-08-12","RANC"
1700,1720,1605,1720,3827700,"2021-08-13","RANC"
1720,1965,1685,1770,7167800,"2021-08-16","RANC"
1790,1845,1695,1760,4855900,"2021-08-18","RANC"
1765,1765,1640,1700,2815600,"2021-08-19","RANC"
1710,1790,1650,1755,1035900,"2021-08-20","RANC"
1755,1780,1690,1700,2903600,"2021-08-23","RANC"
1700,1845,1670,1675,4224100,"2021-08-24","RANC"
1680,1745,1670,1670,3483700,"2021-08-25","RANC"
1650,1725,1645,1665,5021700,"2021-08-26","RANC"
1675,1770,1665,1710,1993900,"2021-08-27","RANC"
1730,2130,1720,2130,22800300,"2021-08-30","RANC"
2140,2160,1985,2040,12488100,"2021-08-31","RANC"
2060,2180,2020,2030,4058300,"2021-09-01","RANC"
2070,2070,1920,2000,5229800,"2021-09-02","RANC"
2000,2000,1905,1950,2397700,"2021-09-03","RANC"
1950,2240,1950,2220,10073400,"2021-09-06","RANC"
2230,2410,2190,2250,12946600,"2021-09-07","RANC"
2250,2430,2250,2300,4580200,"2021-09-08","RANC"
2340,2340,2250,2280,3990600,"2021-09-09","RANC"
2280,2290,2230,2230,2858200,"2021-09-10","RANC"
2230,2330,2200,2200,2764300,"2021-09-13","RANC"
2210,2230,2200,2200,6581600,"2021-09-14","RANC"
2210,2210,2180,2200,3210700,"2021-09-15","RANC"
2350,2700,2300,2420,21316700,"2021-09-16","RANC"
2460,2520,2270,2300,13141100,"2021-09-17","RANC"
2330,2340,2210,2270,4374800,"2021-09-20","RANC"
2250,2370,2200,2320,4865200,"2021-09-21","RANC"
2320,2340,2280,2300,2306700,"2021-09-22","RANC"
2310,2370,2300,2330,2538200,"2021-09-23","RANC"
2350,2360,2310,2340,1058200,"2021-09-24","RANC"
2340,2370,2310,2320,1270400,"2021-09-27","RANC"
2330,2410,2270,2280,1868400,"2021-09-28","RANC"
2260,2350,2200,2340,4784600,"2021-09-29","RANC"
2350,2500,2340,2420,5177800,"2021-09-30","RANC"
2470,2510,2350,2410,11042700,"2021-10-01","RANC"
2410,2470,2380,2390,2016200,"2021-10-04","RANC"
2390,2400,2350,2390,3135100,"2021-10-05","RANC"
2390,2440,2390,2410,2270100,"2021-10-06","RANC"
2410,2440,2410,2420,2562600,"2021-10-07","RANC"
2430,2440,2400,2420,2796600,"2021-10-08","RANC"
2420,2440,2400,2410,1509300,"2021-10-11","RANC"
2410,2420,2400,2400,1568600,"2021-10-12","RANC"
2400,2410,2390,2390,2522800,"2021-10-13","RANC"
2390,2410,2380,2400,1690000,"2021-10-14","RANC"
2410,2410,2380,2390,1124300,"2021-10-15","RANC"
2390,2410,2370,2380,3636500,"2021-10-18","RANC"
2380,2390,2370,2370,1704800,"2021-10-19","RANC"
2380,2430,2380,2430,2651100,"2021-10-21","RANC"
2430,2450,2410,2420,662500,"2021-10-22","RANC"
2420,2430,2410,2410,253200,"2021-10-25","RANC"
2410,2420,2400,2400,290700,"2021-10-26","RANC"
2400,2420,2390,2400,626700,"2021-10-27","RANC"
2400,2400,2380,2390,782700,"2021-10-28","RANC"
2400,2400,2380,2390,1304000,"2021-10-29","RANC"
2390,2420,2390,2400,2381700,"2021-11-01","RANC"
2420,2420,2390,2400,518700,"2021-11-02","RANC"
2400,2410,2400,2410,2480000,"2021-11-03","RANC"
2410,2430,2410,2410,179800,"2021-11-04","RANC"
2410,2430,2410,2420,594300,"2021-11-05","RANC"
2420,2450,2420,2450,382700,"2021-11-08","RANC"
2450,2470,2430,2450,650700,"2021-11-09","RANC"
2450,2450,2440,2440,881400,"2021-11-10","RANC"
2440,2450,2440,2440,224100,"2021-11-11","RANC"
2440,2450,2440,2440,346400,"2021-11-12","RANC"
2490,2520,2480,2510,4230600,"2021-11-15","RANC"
2520,2520,2510,2510,1321000,"2021-11-16","RANC"
2510,2520,2510,2510,3024000,"2021-11-17","RANC"
2510,2520,2510,2510,2412700,"2021-11-18","RANC"
2520,2530,2500,2510,1301400,"2021-11-19","RANC"
2510,2520,2500,2510,1069100,"2021-11-22","RANC"
2510,2520,2510,2510,5462300,"2021-11-23","RANC"
2510,2520,2510,2510,485000,"2021-11-24","RANC"
2510,2520,2500,2500,4063500,"2021-11-25","RANC"
2500,2510,2490,2500,7756000,"2021-11-26","RANC"
2500,2510,2500,2500,3119700,"2021-11-29","RANC"
2520,2520,2500,2510,164400,"2021-11-30","RANC"
2510,2520,2500,2510,333600,"2021-12-01","RANC"
2510,2520,2510,2520,492300,"2021-12-02","RANC"
2520,2520,2510,2520,233500,"2021-12-03","RANC"
2510,2520,2510,2520,1013900,"2021-12-06","RANC"
2520,2520,2510,2520,802600,"2021-12-07","RANC"
2530,2530,2510,2520,531400,"2021-12-08","RANC"
2520,2520,2510,2520,467200,"2021-12-09","RANC"
2520,2530,2520,2520,181900,"2021-12-10","RANC"
2530,2540,2520,2530,664200,"2021-12-13","RANC"
2530,2530,2360,2390,834600,"2021-12-14","RANC"
2360,2390,2230,2230,628300,"2021-12-15","RANC"
2230,2230,2080,2080,396100,"2021-12-16","RANC"
1935,1935,1935,1935,76500,"2021-12-17","RANC"
1890,1935,1800,1800,657000,"2021-12-20","RANC"
1755,1830,1675,1795,1077400,"2021-12-21","RANC"
1800,2240,1800,1925,1763500,"2021-12-22","RANC"
1980,1995,1795,1795,695500,"2021-12-23","RANC"
1795,1795,1670,1670,861900,"2021-12-24","RANC"
1670,1740,1620,1710,298200,"2021-12-27","RANC"
1730,1735,1710,1710,91400,"2021-12-28","RANC"
1715,1810,1705,1750,320900,"2021-12-29","RANC"
1755,1825,1755,1800,320500,"2021-12-30","RANC"
1820,1820,1760,1800,349800,"2022-01-03","RANC"
1820,1850,1810,1845,281200,"2022-01-04","RANC"
1860,1940,1820,1880,442100,"2022-01-05","RANC"
1890,1890,1825,1855,210400,"2022-01-06","RANC"
1850,1850,1810,1835,108300,"2022-01-07","RANC"
1820,1825,1800,1810,113900,"2022-01-10","RANC"
1820,1865,1805,1835,27300,"2022-01-11","RANC"
1835,1835,1760,1765,284100,"2022-01-12","RANC"
1815,1815,1705,1720,227500,"2022-01-13","RANC"
1760,1760,1720,1720,81000,"2022-01-14","RANC"
1710,1760,1710,1710,36200,"2022-01-17","RANC"
1710,1710,1600,1605,210600,"2022-01-18","RANC"
1605,1610,1495,1505,245300,"2022-01-19","RANC"
1505,1505,1445,1445,93700,"2022-01-20","RANC"
1435,1435,1360,1370,107200,"2022-01-21","RANC"
1400,1660,1370,1650,332300,"2022-01-24","RANC"
1665,1770,1610,1610,209900,"2022-01-25","RANC"
1625,1625,1500,1555,172700,"2022-01-26","RANC"
1555,1555,1490,1500,37300,"2022-01-27","RANC"
1510,1510,1430,1500,66400,"2022-01-28","RANC"
1500,1550,1500,1540,105300,"2022-01-31","RANC"
1550,1620,1550,1610,48700,"2022-02-02","RANC"
1610,1660,1585,1610,41900,"2022-02-03","RANC"
1585,1605,1555,1600,51300,"2022-02-04","RANC"
1600,1615,1530,1550,64800,"2022-02-07","RANC"
1550,1585,1505,1585,25900,"2022-02-08","RANC"
1585,1600,1500,1585,73900,"2022-02-09","RANC"
1585,1585,1530,1570,42100,"2022-02-10","RANC"
1570,1590,1530,1570,16800,"2022-02-11","RANC"
1570,1570,1485,1535,95700,"2022-02-14","RANC"
1535,1535,1500,1530,16400,"2022-02-15","RANC"
1530,1565,1520,1560,48800,"2022-02-16","RANC"
1575,1585,1560,1565,120100,"2022-02-17","RANC"
1570,1590,1500,1530,218300,"2022-02-18","RANC"
1530,1550,1525,1525,129100,"2022-02-21","RANC"
1525,1525,1490,1525,42800,"2022-02-22","RANC"
1525,1525,1500,1520,62100,"2022-02-23","RANC"
1490,1520,1415,1480,69900,"2022-02-24","RANC"
1450,1475,1415,1460,86300,"2022-02-25","RANC"
1445,1500,1415,1440,30600,"2022-03-01","RANC"
1440,1440,1340,1340,138100,"2022-03-02","RANC"
1340,1340,1300,1310,117400,"2022-03-04","RANC"
1290,1315,1275,1300,96900,"2022-03-07","RANC"
1295,1295,1260,1280,122100,"2022-03-08","RANC"
1285,1315,1275,1300,35900,"2022-03-09","RANC"
1300,1400,1300,1400,67000,"2022-03-10","RANC"
1400,1415,1380,1385,70300,"2022-03-11","RANC"
1385,1445,1325,1325,39600,"2022-03-14","RANC"
1325,1385,1325,1325,21500,"2022-03-15","RANC"
1335,1390,1330,1365,55600,"2022-03-16","RANC"
1390,1410,1365,1400,38400,"2022-03-17","RANC"
1400,1450,1390,1390,61200,"2022-03-18","RANC"
1390,1420,1390,1410,23400,"2022-03-21","RANC"
1410,1425,1315,1420,284100,"2022-03-22","RANC"
1430,1450,1420,1425,79500,"2022-03-23","RANC"
1425,1440,1405,1440,25500,"2022-03-24","RANC"
1450,1450,1430,1445,31200,"2022-03-25","RANC"
1445,1780,1440,1660,647600,"2022-03-28","RANC"
1660,1680,1625,1625,86000,"2022-03-29","RANC"
1640,1670,1590,1600,63800,"2022-03-30","RANC"
1600,1600,1550,1560,76700,"2022-03-31","RANC"
1560,1560,1505,1550,101100,"2022-04-01","RANC"
1550,1550,1510,1520,58200,"2022-04-04","RANC"
1510,1650,1500,1600,166300,"2022-04-05","RANC"
1600,1645,1600,1610,92900,"2022-04-06","RANC"
1630,1640,1610,1610,25100,"2022-04-07","RANC"
1610,1640,1580,1600,45400,"2022-04-08","RANC"
1580,1630,1580,1585,47900,"2022-04-11","RANC"
1595,1595,1510,1570,32900,"2022-04-12","RANC"
1545,1570,1520,1570,46400,"2022-04-13","RANC"
1570,1600,1540,1595,16100,"2022-04-14","RANC"
1595,1690,1595,1650,140300,"2022-04-18","RANC"
1655,1660,1645,1645,55700,"2022-04-19","RANC"
1650,1650,1550,1585,37400,"2022-04-20","RANC"
1590,1630,1590,1590,32500,"2022-04-21","RANC"
1575,1590,1500,1560,69700,"2022-04-22","RANC"
1555,1560,1525,1550,7400,"2022-04-25","RANC"
1550,1550,1510,1520,41300,"2022-04-26","RANC"
1520,1530,1520,1530,10200,"2022-04-27","RANC"
1530,1530,1525,1525,4300,"2022-04-28","RANC"
1525,1525,1420,1430,57700,"2022-05-09","RANC"
1430,1460,1380,1400,32700,"2022-05-10","RANC"
1400,1510,1400,1400,95900,"2022-05-11","RANC"
1425,1425,1305,1330,90800,"2022-05-12","RANC"
1330,1375,1300,1370,43200,"2022-05-13","RANC"
1380,1400,1355,1370,14000,"2022-05-17","RANC"
1360,1380,1345,1380,33500,"2022-05-18","RANC"
1380,1390,1360,1390,11700,"2022-05-19","RANC"
1390,1410,1375,1395,5200,"2022-05-20","RANC"
1395,1405,1375,1390,30900,"2022-05-23","RANC"
1390,1390,1295,1340,58200,"2022-05-24","RANC"
1340,1365,1305,1365,13500,"2022-05-25","RANC"
1365,1365,1360,1360,6400,"2022-05-27","RANC"
1340,1400,1340,1395,27800,"2022-05-30","RANC"
1395,1415,1340,1410,57600,"2022-05-31","RANC"
1430,1440,1405,1430,57900,"2022-06-02","RANC"
1430,1495,1430,1450,77600,"2022-06-03","RANC"
1470,1470,1410,1460,28600,"2022-06-06","RANC"
1460,1500,1430,1450,61100,"2022-06-07","RANC"
1455,1470,1400,1410,44700,"2022-06-08","RANC"
1410,1410,1370,1380,19500,"2022-06-09","RANC"
1380,1380,1350,1370,34500,"2022-06-10","RANC"
1360,1360,1330,1350,39100,"2022-06-13","RANC"
1305,1370,1305,1365,19900,"2022-06-14","RANC"
1390,1390,1365,1365,31200,"2022-06-15","RANC"
1380,1380,1375,1375,1800,"2022-06-16","RANC"
1375,1375,1310,1320,67300,"2022-06-17","RANC"
1320,1330,1315,1315,12800,"2022-06-20","RANC"
1320,1355,1320,1355,2500,"2022-06-21","RANC"
1310,1425,1310,1360,1400,"2022-06-22","RANC"
1350,1350,1320,1320,5300,"2022-06-23","RANC"
1400,1400,1355,1365,4900,"2022-06-24","RANC"
1365,1365,1345,1345,1800,"2022-06-27","RANC"
1345,1345,1340,1345,8600,"2022-06-28","RANC"
1345,1345,1310,1320,15900,"2022-06-29","RANC"
1320,1345,1300,1300,111800,"2022-06-30","RANC"
1300,1300,1295,1295,39600,"2022-07-01","RANC"
1290,1290,1205,1250,80000,"2022-07-04","RANC"
1235,1280,1220,1230,9400,"2022-07-05","RANC"
1230,1230,1160,1200,204800,"2022-07-06","RANC"
1210,1240,1200,1235,23500,"2022-07-07","RANC"
1235,1350,1235,1320,37700,"2022-07-08","RANC"
1310,1375,1310,1375,24700,"2022-07-11","RANC"
1375,1375,1355,1355,4900,"2022-07-12","RANC"
1355,1355,1265,1285,30400,"2022-07-13","RANC"
1285,1285,1265,1285,2900,"2022-07-14","RANC"
1305,1305,1260,1290,6900,"2022-07-15","RANC"
1290,1290,1265,1265,4200,"2022-07-18","RANC"
1240,1290,1240,1290,6000,"2022-07-19","RANC"
1305,1490,1305,1315,56900,"2022-07-20","RANC"
1300,1300,1235,1250,122800,"2022-07-21","RANC"
1255,1290,1250,1260,6000,"2022-07-22","RANC"
1260,1320,1220,1260,97300,"2022-07-25","RANC"
1270,1275,1270,1270,18500,"2022-07-26","RANC"
1270,1305,1240,1260,5700,"2022-07-27","RANC"
1300,1300,1260,1270,6000,"2022-07-28","RANC"
1285,1290,1260,1265,5700,"2022-07-29","RANC"
1265,1265,1240,1240,37100,"2022-08-01","RANC"
1235,1265,1205,1245,19600,"2022-08-02","RANC"
1250,1250,1250,1250,6800,"2022-08-03","RANC"
1240,1245,1235,1245,9500,"2022-08-04","RANC"
1240,1255,1240,1255,6500,"2022-08-05","RANC"
1240,1270,1240,1245,5100,"2022-08-08","RANC"
1245,1245,1200,1215,136600,"2022-08-09","RANC"
1215,1215,1205,1210,8400,"2022-08-10","RANC"
1210,1250,1210,1235,13000,"2022-08-11","RANC"
1230,1250,1230,1250,27600,"2022-08-12","RANC"
1250,1265,1250,1265,35900,"2022-08-15","RANC"
1265,1265,1260,1265,2600,"2022-08-16","RANC"
1260,1270,1255,1260,9000,"2022-08-18","RANC"
1260,1260,1210,1250,71500,"2022-08-19","RANC"
1250,1250,1245,1245,8300,"2022-08-22","RANC"
1280,1285,1240,1265,2100,"2022-08-23","RANC"
1285,1285,1250,1265,3300,"2022-08-24","RANC"
1245,1250,1240,1250,13700,"2022-08-25","RANC"
1235,1235,1210,1225,71800,"2022-08-26","RANC"
1230,1255,1230,1250,19300,"2022-08-29","RANC"
1255,1255,1240,1250,36300,"2022-08-30","RANC"
1250,1250,1240,1245,9600,"2022-08-31","RANC"
1250,1250,1235,1235,4800,"2022-09-01","RANC"
1235,1255,1230,1250,11700,"2022-09-02","RANC"
1250,1280,1240,1250,17900,"2022-09-05","RANC"
1250,1250,1225,1250,14400,"2022-09-06","RANC"
1250,1250,1230,1250,23700,"2022-09-07","RANC"
1250,1250,1235,1235,5500,"2022-09-08","RANC"
1235,1235,1235,1235,5600,"2022-09-09","RANC"
1235,1250,1225,1250,14600,"2022-09-12","RANC"
1225,1245,1225,1230,11900,"2022-09-13","RANC"
1250,1250,1225,1230,15600,"2022-09-14","RANC"
1230,1230,1210,1225,120700,"2022-09-15","RANC"
1210,1215,1205,1210,26100,"2022-09-16","RANC"
1215,1220,1210,1210,13200,"2022-09-19","RANC"
1210,1210,1205,1205,37500,"2022-09-20","RANC"
1210,1210,1200,1210,6800,"2022-09-21","RANC"
1210,1210,1195,1195,32500,"2022-09-22","RANC"
1215,1215,1195,1205,2500,"2022-09-23","RANC"
1205,1205,1180,1190,43700,"2022-09-26","RANC"
1190,1190,1165,1175,33200,"2022-09-27","RANC"
1185,1205,1185,1200,7500,"2022-09-28","RANC"
1200,1200,1185,1190,5200,"2022-09-29","RANC"
1185,1185,1160,1175,24700,"2022-09-30","RANC"
1165,1175,1160,1160,64700,"2022-10-03","RANC"
1175,1180,1155,1160,213300,"2022-10-04","RANC"
1160,1160,1155,1155,21500,"2022-10-05","RANC"
1155,1155,1075,1075,347200,"2022-10-06","RANC"
1075,1080,1055,1055,36200,"2022-10-07","RANC"
1055,1065,1005,1005,53100,"2022-10-10","RANC"
1020,1020,980,990,71000,"2022-10-11","RANC"
990,1015,970,980,53400,"2022-10-12","RANC"
990,990,940,940,53500,"2022-10-13","RANC"
940,985,915,940,41600,"2022-10-14","RANC"
970,1175,970,1030,2823900,"2022-10-17","RANC"
1030,1145,960,965,1098400,"2022-10-18","RANC"
970,1145,965,1120,2644100,"2022-10-19","RANC"
1115,1115,1045,1045,646000,"2022-10-20","RANC"
1045,1070,985,1040,429400,"2022-10-21","RANC"
1060,1125,1060,1065,701200,"2022-10-24","RANC"
1080,1100,1060,1080,192900,"2022-10-25","RANC"
1085,1120,1080,1090,233500,"2022-10-26","RANC"
1090,1090,1045,1060,239900,"2022-10-27","RANC"
1060,1070,1000,1005,191300,"2022-10-28","RANC"
1015,1070,1000,1005,108300,"2022-10-31","RANC"
1000,1060,985,985,204800,"2022-11-01","RANC"
1000,1045,985,1000,190700,"2022-11-02","RANC"
1000,1055,995,1010,106300,"2022-11-03","RANC"
1010,1140,1010,1130,519000,"2022-11-04","RANC"
1135,1150,1100,1115,147000,"2022-11-07","RANC"
1115,1115,1040,1050,365200,"2022-11-08","RANC"
1050,1070,1015,1020,121300,"2022-11-09","RANC"
1025,1025,990,1010,47400,"2022-11-10","RANC"
1010,1110,1005,1060,155100,"2022-11-11","RANC"
1065,1065,990,1025,185300,"2022-11-14","RANC"
1025,1025,990,1010,22300,"2022-11-15","RANC"
1010,1035,995,1000,36800,"2022-11-16","RANC"
1000,1015,1000,1005,14900,"2022-11-17","RANC"
1005,1035,1000,1035,27400,"2022-11-18","RANC"
1035,1035,1000,1000,24900,"2022-11-21","RANC"
1000,1020,990,1015,39800,"2022-11-22","RANC"
1015,1015,990,990,139800,"2022-11-23","RANC"
990,1000,985,990,38600,"2022-11-24","RANC"
990,1000,990,1000,6300,"2022-11-25","RANC"
1000,1005,990,995,16500,"2022-11-28","RANC"
995,995,975,985,73700,"2022-11-29","RANC"
990,990,940,965,102700,"2022-11-30","RANC"
965,985,965,970,16900,"2022-12-01","RANC"
985,990,965,975,23400,"2022-12-02","RANC"
975,975,965,965,13300,"2022-12-05","RANC"
955,955,900,900,334600,"2022-12-06","RANC"
910,910,840,840,162700,"2022-12-07","RANC"
845,860,785,840,119100,"2022-12-08","RANC"
840,895,785,785,302800,"2022-12-09","RANC"
795,895,785,815,45800,"2022-12-12","RANC"
825,825,785,800,174600,"2022-12-13","RANC"
800,800,795,800,4500,"2022-12-14","RANC"
805,815,805,815,4700,"2022-12-15","RANC"
815,815,800,800,6800,"2022-12-16","RANC"
800,800,795,795,3400,"2022-12-19","RANC"
795,800,790,790,2500,"2022-12-20","RANC"
785,800,780,800,73300,"2022-12-21","RANC"
840,840,795,800,13300,"2022-12-22","RANC"
835,835,825,825,1500,"2022-12-23","RANC"
825,825,795,820,3000,"2022-12-26","RANC"
810,810,810,810,12500,"2022-12-27","RANC"
810,825,810,810,35600,"2022-12-28","RANC"
780,835,780,805,13200,"2022-12-29","RANC"
805,815,805,815,3100,"2022-12-30","RANC"
815,815,800,805,3900,"2023-01-02","RANC"
805,815,790,790,23800,"2023-01-03","RANC"
795,805,790,790,31700,"2023-01-04","RANC"
790,800,790,795,26400,"2023-01-05","RANC"
795,800,790,795,6800,"2023-01-06","RANC"
795,795,780,780,21300,"2023-01-09","RANC"
775,810,775,795,10300,"2023-01-10","RANC"
785,790,780,785,23800,"2023-01-11","RANC"
780,795,780,790,56400,"2023-01-12","RANC"
800,800,780,800,25000,"2023-01-13","RANC"
795,795,775,790,67200,"2023-01-16","RANC"
785,795,780,785,8000,"2023-01-17","RANC"
785,785,775,785,23600,"2023-01-18","RANC"
800,805,790,790,22800,"2023-01-19","RANC"
800,800,780,795,8300,"2023-01-20","RANC"
795,815,775,795,8500,"2023-01-24","RANC"
785,790,780,790,7700,"2023-01-25","RANC"
790,790,775,790,84700,"2023-01-26","RANC"
790,795,780,790,48500,"2023-01-27","RANC"
800,800,770,790,372700,"2023-01-30","RANC"
780,785,775,785,29800,"2023-01-31","RANC"
785,785,780,780,20100,"2023-02-01","RANC"
780,780,775,780,63100,"2023-02-02","RANC"
785,790,780,780,44000,"2023-02-03","RANC"
800,835,790,800,54600,"2023-02-06","RANC"
805,810,800,800,11800,"2023-02-07","RANC"
805,805,800,800,27900,"2023-02-08","RANC"
795,800,795,795,31700,"2023-02-09","RANC"
795,795,770,795,111300,"2023-02-10","RANC"
785,805,780,805,22200,"2023-02-13","RANC"
805,810,775,800,74100,"2023-02-14","RANC"
800,800,795,795,8600,"2023-02-15","RANC"
790,790,775,790,13000,"2023-02-16","RANC"
775,795,775,790,9200,"2023-02-17","RANC"
790,790,785,785,5100,"2023-02-20","RANC"
795,795,790,790,2000,"2023-02-21","RANC"
785,790,785,790,3400,"2023-02-22","RANC"
790,790,780,790,22100,"2023-02-23","RANC"
790,795,780,790,55800,"2023-02-24","RANC"
795,795,790,790,26700,"2023-02-27","RANC"
790,790,790,790,9500,"2023-02-28","RANC"
790,795,785,785,18100,"2023-03-01","RANC"
785,790,780,790,20500,"2023-03-02","RANC"
790,790,780,790,18900,"2023-03-03","RANC"
785,790,765,770,44000,"2023-03-06","RANC"
770,775,755,760,26900,"2023-03-07","RANC"
760,760,745,760,10900,"2023-03-08","RANC"
760,785,750,750,126100,"2023-03-09","RANC"
750,775,750,750,80000,"2023-03-10","RANC"
745,745,720,735,141300,"2023-03-13","RANC"
730,730,700,700,280500,"2023-03-14","RANC"
705,705,700,700,15100,"2023-03-15","RANC"
700,700,675,685,42200,"2023-03-16","RANC"
680,680,675,675,15600,"2023-03-17","RANC"
675,705,675,685,17500,"2023-03-20","RANC"
685,700,685,700,4800,"2023-03-21","RANC"
700,710,690,690,12700,"2023-03-24","RANC"
735,735,685,690,3700,"2023-03-27","RANC"
695,695,690,695,3600,"2023-03-28","RANC"
690,710,690,705,9500,"2023-03-29","RANC"
705,705,700,700,2500,"2023-03-30","RANC"
700,705,695,700,4700,"2023-03-31","RANC"
695,695,685,690,26000,"2023-04-03","RANC"
690,700,685,695,26100,"2023-04-04","RANC"
695,695,690,690,2800,"2023-04-05","RANC"
685,690,685,685,1700,"2023-04-06","RANC"
685,690,680,680,22800,"2023-04-10","RANC"
680,700,680,685,3300,"2023-04-11","RANC"
685,700,680,700,9600,"2023-04-12","RANC"
690,735,675,730,3500,"2023-04-13","RANC"
725,730,700,700,6000,"2023-04-14","RANC"
690,710,690,695,11000,"2023-04-17","RANC"
700,720,690,710,7100,"2023-04-18","RANC"
715,725,710,710,46400,"2023-04-26","RANC"
700,715,680,715,57200,"2023-04-27","RANC"
700,805,690,730,130300,"2023-04-28","RANC"
750,750,725,735,14200,"2023-05-02","RANC"
735,745,735,735,8400,"2023-05-03","RANC"
725,745,725,745,15600,"2023-05-04","RANC"
740,740,730,730,1300,"2023-05-05","RANC"
715,725,710,715,68900,"2023-05-08","RANC"
700,715,700,705,10200,"2023-05-09","RANC"
700,710,695,710,15000,"2023-05-10","RANC"
705,710,695,695,24800,"2023-05-11","RANC"
690,690,680,680,54400,"2023-05-12","RANC"
680,690,680,685,10800,"2023-05-15","RANC"
685,700,685,690,52400,"2023-05-16","RANC"
690,690,680,680,19800,"2023-05-17","RANC"
680,680,675,680,3300,"2023-05-19","RANC"
680,680,670,670,6000,"2023-05-22","RANC"
670,685,670,670,17300,"2023-05-23","RANC"
670,695,670,670,9200,"2023-05-24","RANC"
670,680,670,670,198500,"2023-05-25","RANC"
670,680,670,680,1100,"2023-05-26","RANC"
680,700,670,675,23400,"2023-05-29","RANC"
675,675,660,675,12900,"2023-05-30","RANC"
675,675,670,670,2800,"2023-05-31","RANC"
665,670,600,620,72000,"2023-06-05","RANC"
620,630,610,625,48300,"2023-06-06","RANC"
630,630,620,625,7000,"2023-06-07","RANC"
615,640,615,635,18500,"2023-06-08","RANC"
635,635,620,630,3700,"2023-06-09","RANC"
630,675,625,650,43900,"2023-06-12","RANC"
655,670,650,650,10300,"2023-06-13","RANC"
670,700,665,665,9100,"2023-06-14","RANC"
665,685,665,670,12300,"2023-06-15","RANC"
680,695,675,675,42200,"2023-06-16","RANC"
675,675,665,675,5300,"2023-06-19","RANC"
675,695,665,695,4400,"2023-06-20","RANC"
685,685,665,670,5900,"2023-06-21","RANC"
660,690,660,680,2600,"2023-06-22","RANC"
680,680,665,675,1400,"2023-06-23","RANC"
680,680,665,675,4500,"2023-06-26","RANC"
665,690,665,670,3100,"2023-06-27","RANC"
675,680,670,670,1500,"2023-07-03","RANC"
670,690,650,650,21600,"2023-07-04","RANC"
670,675,665,665,14100,"2023-07-05","RANC"
665,685,650,675,62700,"2023-07-06","RANC"
660,680,650,675,12100,"2023-07-07","RANC"
675,690,665,670,20600,"2023-07-10","RANC"
665,665,665,665,3700,"2023-07-11","RANC"
665,675,650,650,63700,"2023-07-12","RANC"
660,665,655,665,9400,"2023-07-13","RANC"
665,690,665,670,13100,"2023-07-14","RANC"
665,675,655,670,23300,"2023-07-17","RANC"
675,680,665,675,23700,"2023-07-18","RANC"
670,675,660,660,16800,"2023-07-20","RANC"
660,665,660,660,2000,"2023-07-21","RANC"
665,695,665,695,6100,"2023-07-24","RANC"
695,695,670,675,1500,"2023-07-25","RANC"
675,685,670,670,4300,"2023-07-26","RANC"
680,700,665,675,25600,"2023-07-27","RANC"
680,690,680,680,59400,"2023-07-28","RANC"
680,680,680,680,2600,"2023-07-31","RANC"
680,680,665,665,4700,"2023-08-01","RANC"
665,665,660,660,5100,"2023-08-02","RANC"
670,670,660,660,16800,"2023-08-03","RANC"
660,665,660,665,700,"2023-08-04","RANC"
680,690,660,660,59700,"2023-08-07","RANC"
650,675,650,660,5300,"2023-08-08","RANC"
660,660,650,650,34200,"2023-08-09","RANC"
650,655,650,650,33600,"2023-08-10","RANC"
645,665,635,660,41000,"2023-08-11","RANC"
660,660,645,650,13900,"2023-08-14","RANC"
640,655,630,630,8900,"2023-08-15","RANC"
620,630,620,630,4200,"2023-08-16","RANC"
655,655,655,655,500,"2023-08-18","RANC"
635,650,630,635,26000,"2023-08-21","RANC"
635,635,630,635,13300,"2023-08-22","RANC"
630,635,615,625,19600,"2023-08-23","RANC"
655,665,630,645,13400,"2023-08-24","RANC"
635,645,630,630,1100,"2023-08-25","RANC"
625,625,620,625,22000,"2023-08-28","RANC"
625,625,620,625,14700,"2023-08-29","RANC"
620,630,620,620,13300,"2023-08-30","RANC"
620,625,620,625,3900,"2023-08-31","RANC"
665,665,620,625,9100,"2023-09-01","RANC"
625,645,615,615,4000,"2023-09-04","RANC"
610,660,610,650,6000,"2023-09-05","RANC"
620,620,620,620,1000,"2023-09-06","RANC"
620,635,615,635,4100,"2023-09-07","RANC"
615,635,610,635,1400,"2023-09-08","RANC"
615,635,615,620,2700,"2023-09-11","RANC"
615,620,605,605,6300,"2023-09-12","RANC"
610,625,605,605,6300,"2023-09-13","RANC"
605,620,595,595,38300,"2023-09-14","RANC"
595,600,590,590,24900,"2023-09-15","RANC"
600,600,590,595,17900,"2023-09-18","RANC"
590,595,590,590,3000,"2023-09-19","RANC"
595,595,575,585,69000,"2023-09-20","RANC"
585,590,580,580,28200,"2023-09-21","RANC"
580,580,575,575,1300,"2023-09-22","RANC"
580,580,575,580,47900,"2023-09-25","RANC"
580,695,580,655,162100,"2023-09-26","RANC"
685,695,615,680,42300,"2023-09-27","RANC"
690,690,645,645,9100,"2023-09-29","RANC"
645,660,625,635,54800,"2023-10-02","RANC"
670,670,620,625,6700,"2023-10-03","RANC"
630,630,590,590,21900,"2023-10-04","RANC"
585,625,585,595,6900,"2023-10-05","RANC"
590,595,585,585,9100,"2023-10-06","RANC"
585,610,585,600,24500,"2023-10-09","RANC"
585,600,585,600,8600,"2023-10-10","RANC"
600,605,600,605,4200,"2023-10-11","RANC"
605,610,545,610,317000,"2023-10-12","RANC"
610,610,580,585,3200,"2023-10-13","RANC"
585,585,580,585,7400,"2023-10-16","RANC"
585,585,575,580,37300,"2023-10-17","RANC"
575,585,570,575,22100,"2023-10-18","RANC"
570,585,565,585,2500,"2023-10-19","RANC"
575,585,530,580,59500,"2023-10-20","RANC"
575,575,540,560,3700,"2023-10-23","RANC"
555,580,545,570,16000,"2023-10-24","RANC"
545,595,545,590,41900,"2023-10-25","RANC"
590,590,580,580,20500,"2023-10-26","RANC"
580,580,575,575,2700,"2023-10-27","RANC"
575,575,575,575,100,"2023-10-30","RANC"
575,575,575,575,800,"2023-10-31","RANC"
590,590,550,550,31700,"2023-11-01","RANC"
590,590,545,545,15900,"2023-11-02","RANC"
545,565,545,565,500,"2023-11-03","RANC"
560,565,560,565,10500,"2023-11-06","RANC"
565,565,565,565,4700,"2023-11-07","RANC"
575,585,570,580,20300,"2023-11-08","RANC"
580,605,580,605,14600,"2023-11-09","RANC"
605,615,605,610,6000,"2023-11-10","RANC"
610,640,610,620,52000,"2023-11-13","RANC"
630,645,605,645,92500,"2023-11-14","RANC"
610,645,610,630,10800,"2023-11-15","RANC"
645,665,645,650,90500,"2023-11-16","RANC"
665,670,665,670,51600,"2023-11-17","RANC"
670,675,655,670,7700,"2023-11-20","RANC"
635,670,625,660,16900,"2023-11-21","RANC"
660,665,635,660,12000,"2023-11-22","RANC"
660,660,640,655,86000,"2023-11-23","RANC"
655,655,645,655,21800,"2023-11-24","RANC"
660,685,660,685,69300,"2023-11-27","RANC"
685,690,685,690,35100,"2023-11-28","RANC"
690,690,680,690,78200,"2023-11-29","RANC"
690,700,680,700,31800,"2023-11-30","RANC"
680,700,665,675,20200,"2023-12-01","RANC"
675,680,665,680,67300,"2023-12-04","RANC"
670,680,665,680,900,"2023-12-05","RANC"
665,670,665,670,400,"2023-12-06","RANC"
650,690,650,690,800,"2023-12-07","RANC"
685,690,685,690,1400,"2023-12-08","RANC"
655,690,640,685,51700,"2023-12-11","RANC"
680,680,680,680,500,"2023-12-12","RANC"
680,700,680,685,55900,"2023-12-13","RANC"
685,685,660,685,11500,"2023-12-14","RANC"
675,675,675,675,100,"2023-12-15","RANC"
680,690,680,690,400,"2023-12-18","RANC"
690,695,690,690,43500,"2023-12-19","RANC"
660,690,660,690,5200,"2023-12-20","RANC"
680,680,645,645,28800,"2023-12-21","RANC"
640,640,640,640,8300,"2023-12-22","RANC"
635,685,635,680,4000,"2023-12-27","RANC"
670,670,645,665,2800,"2023-12-28","RANC"
670,670,660,670,12600,"2023-12-29","RANC"
660,660,650,650,1700,"2024-01-02","RANC"
650,660,645,660,3400,"2024-01-03","RANC"
660,660,660,660,3500,"2024-01-04","RANC"
615,670,615,670,2600,"2024-01-05","RANC"
630,665,630,640,1800,"2024-01-08","RANC"
665,665,665,665,1700,"2024-01-09","RANC"
640,665,640,665,2100,"2024-01-10","RANC"
655,670,640,665,8000,"2024-01-11","RANC"
665,670,630,660,13600,"2024-01-12","RANC"
625,660,625,660,600,"2024-01-15","RANC"
660,660,640,650,4600,"2024-01-16","RANC"
650,695,615,620,15500,"2024-01-17","RANC"
650,650,625,625,3900,"2024-01-18","RANC"
605,635,605,615,2200,"2024-01-19","RANC"
655,695,620,645,10700,"2024-01-22","RANC"
645,645,635,635,3900,"2024-01-23","RANC"
630,640,620,640,700,"2024-01-24","RANC"
615,655,605,655,55400,"2024-01-25","RANC"
650,660,645,645,13200,"2024-01-26","RANC"
645,650,645,650,1400,"2024-01-29","RANC"
650,650,630,630,3200,"2024-01-30","RANC"
575,620,575,615,4900,"2024-01-31","RANC"
645,650,615,615,65400,"2024-02-01","RANC"
585,650,575,595,35200,"2024-02-02","RANC"
595,630,595,595,35400,"2024-02-05","RANC"
595,595,595,595,11000,"2024-02-06","RANC"
575,600,575,595,6600,"2024-02-07","RANC"
600,615,570,615,12400,"2024-02-12","RANC"
605,660,600,660,19300,"2024-02-13","RANC"
655,655,600,635,13200,"2024-02-15","RANC"
635,635,630,630,5900,"2024-02-16","RANC"
580,645,580,600,5900,"2024-02-19","RANC"
600,605,600,600,15500,"2024-02-20","RANC"
600,600,580,580,1300,"2024-02-21","RANC"
605,615,595,595,3500,"2024-02-22","RANC"
605,605,605,605,1800,"2024-02-23","RANC"
610,610,605,605,9500,"2024-02-26","RANC"
605,605,590,605,1600,"2024-02-27","RANC"
605,625,595,595,1100,"2024-02-28","RANC"
580,620,580,615,10500,"2024-02-29","RANC"
615,650,540,620,4000,"2024-03-01","RANC"
580,605,580,585,4800,"2024-03-04","RANC"
585,595,575,575,4800,"2024-03-05","RANC"
575,580,575,580,10900,"2024-03-06","RANC"
585,590,585,590,3100,"2024-03-07","RANC"
590,625,575,575,32800,"2024-03-08","RANC"
605,605,575,575,8100,"2024-03-13","RANC"
580,580,575,580,5300,"2024-03-14","RANC"
600,600,590,595,7300,"2024-03-15","RANC"
605,630,600,605,13800,"2024-03-18","RANC"
605,635,605,615,5600,"2024-03-19","RANC"
620,620,610,610,1900,"2024-03-20","RANC"
610,620,610,620,43800,"2024-03-21","RANC"
620,635,600,600,3900,"2024-03-22","RANC"
620,620,600,600,3300,"2024-03-25","RANC"
700,700,605,645,148300,"2024-03-26","RANC"
615,690,560,590,483900,"2024-03-27","RANC"
590,630,585,585,16900,"2024-03-28","RANC"
585,585,570,570,28200,"2024-04-01","RANC"
565,615,565,575,23900,"2024-04-02","RANC"
580,605,580,595,39700,"2024-04-03","RANC"
580,605,570,600,4500,"2024-04-04","RANC"
565,605,565,605,15100,"2024-04-05","RANC"
595,600,565,590,13100,"2024-04-16","RANC"
600,610,600,605,11700,"2024-04-17","RANC"
600,605,600,605,300,"2024-04-18","RANC"
600,600,595,595,500,"2024-04-19","RANC"
595,600,595,595,3700,"2024-04-22","RANC"
595,615,580,605,1900,"2024-04-23","RANC"
600,605,600,605,3100,"2024-04-24","RANC"
600,605,590,600,1900,"2024-04-25","RANC"
595,595,585,585,3100,"2024-04-26","RANC"
585,590,585,585,600,"2024-04-29","RANC"
605,610,580,590,3900,"2024-04-30","RANC"
590,610,590,590,3500,"2024-05-02","RANC"
610,610,585,600,600,"2024-05-03","RANC"
600,600,595,595,3900,"2024-05-06","RANC"
590,595,575,595,9200,"2024-05-07","RANC"
580,585,580,585,300,"2024-05-08","RANC"
585,585,575,575,8900,"2024-05-13","RANC"
570,590,570,585,500,"2024-05-14","RANC"
575,585,575,585,2500,"2024-05-15","RANC"
580,580,580,580,200,"2024-05-16","RANC"
580,580,575,575,200,"2024-05-17","RANC"
575,585,575,585,300,"2024-05-20","RANC"
580,580,565,565,1200,"2024-05-21","RANC"
565,580,500,570,28100,"2024-05-22","RANC"
570,570,545,550,7800,"2024-05-27","RANC"
565,575,565,570,22300,"2024-05-28","RANC"
575,575,555,555,15300,"2024-05-29","RANC"
570,595,560,560,2800,"2024-05-30","RANC"
555,590,555,590,2200,"2024-05-31","RANC"
590,595,590,590,207300,"2024-06-03","RANC"
570,590,560,570,2900,"2024-06-04","RANC"
580,580,580,580,5000,"2024-06-05","RANC"
580,595,580,595,165000,"2024-06-06","RANC"
580,580,580,580,7100,"2024-06-07","RANC"
570,575,550,550,34400,"2024-06-10","RANC"
570,570,530,565,69200,"2024-06-11","RANC"
565,565,565,565,300,"2024-06-12","RANC"
565,565,565,565,100,"2024-06-13","RANC"
565,565,550,550,1600,"2024-06-14","RANC"
530,535,530,535,7200,"2024-06-19","RANC"
535,545,525,545,3300,"2024-06-20","RANC"
545,560,505,560,3600,"2024-06-21","RANC"
530,560,525,555,8200,"2024-06-24","RANC"
550,555,540,555,8700,"2024-06-25","RANC"
535,545,530,545,3100,"2024-06-26","RANC"
545,545,540,540,500,"2024-06-27","RANC"
540,580,540,555,54400,"2024-06-28","RANC"
550,585,550,580,5600,"2024-07-01","RANC"
570,575,530,540,25000,"2024-07-02","RANC"
560,580,540,560,24300,"2024-07-03","RANC"
550,555,550,550,600,"2024-07-04","RANC"
550,550,540,540,39500,"2024-07-05","RANC"
540,540,540,540,100,"2024-07-08","RANC"
540,540,540,540,600,"2024-07-09","RANC"
550,565,545,545,6000,"2024-07-10","RANC"
545,550,535,545,14500,"2024-07-11","RANC"
545,545,545,545,700,"2024-07-12","RANC"
545,545,545,545,200,"2024-07-15","RANC"
555,555,545,545,9700,"2024-07-16","RANC"
545,545,545,545,100,"2024-07-17","RANC"
545,545,545,545,0,"2024-07-18","RANC"
555,565,555,565,5200,"2024-07-19","RANC"
545,560,545,555,700,"2024-07-22","RANC"
555,560,545,560,1900,"2024-07-23","RANC"
560,570,560,570,36800,"2024-07-24","RANC"
570,570,570,570,6000,"2024-07-25","RANC"
575,595,570,570,79200,"2024-07-26","RANC"
575,575,545,545,13700,"2024-07-29","RANC"
565,585,560,580,25600,"2024-07-30","RANC"
580,580,525,560,359100,"2024-07-31","RANC"
560,565,540,560,108200,"2024-08-01","RANC"
540,565,540,560,4700,"2024-08-02","RANC"
550,550,540,540,4600,"2024-08-05","RANC"
550,560,550,550,51200,"2024-08-06","RANC"
550,555,550,550,11500,"2024-08-07","RANC"
545,545,545,545,1700,"2024-08-08","RANC"
540,545,535,540,2600,"2024-08-09","RANC"
540,545,540,540,37900,"2024-08-12","RANC"
545,550,540,540,600,"2024-08-13","RANC"
545,545,540,540,800,"2024-08-14","RANC"
540,540,540,540,1900,"2024-08-15","RANC"
550,550,550,550,3700,"2024-08-16","RANC"
550,550,530,550,174400,"2024-08-19","RANC"
550,550,535,540,32200,"2024-08-20","RANC"
540,550,540,545,22600,"2024-08-21","RANC"
545,550,545,550,21800,"2024-08-22","RANC"
535,550,525,540,75300,"2024-08-23","RANC"
540,545,515,540,86500,"2024-08-26","RANC"
530,540,530,540,12400,"2024-08-27","RANC"
540,545,540,545,5700,"2024-08-28","RANC"
545,545,540,540,1200,"2024-08-29","RANC"
540,545,540,540,21400,"2024-08-30","RANC"
550,570,545,550,74300,"2024-09-02","RANC"
550,550,540,550,18300,"2024-09-03","RANC"
550,560,550,550,21300,"2024-09-04","RANC"
550,550,520,540,33200,"2024-09-05","RANC"
545,550,540,540,10200,"2024-09-06","RANC"
555,570,540,555,20400,"2024-09-09","RANC"
565,565,545,555,5900,"2024-09-10","RANC"
550,565,540,560,7600,"2024-09-11","RANC"
555,560,550,555,11700,"2024-09-12","RANC"
550,555,545,545,2900,"2024-09-13","RANC"
540,555,540,555,24400,"2024-09-17","RANC"
540,565,500,545,63800,"2024-09-18","RANC"
555,565,555,565,13300,"2024-09-19","RANC"
565,570,555,555,15000,"2024-09-20","RANC"
555,555,550,550,9600,"2024-09-23","RANC"
550,550,540,550,123800,"2024-09-24","RANC"
550,550,540,550,47500,"2024-09-25","RANC"
545,545,540,545,31000,"2024-09-26","RANC"
545,545,540,545,5700,"2024-09-27","RANC"
550,550,540,550,5000,"2024-09-30","RANC"
550,550,545,550,4700,"2024-10-01","RANC"
510,545,490,490,441900,"2024-10-02","RANC"
500,530,494,525,60800,"2024-10-03","RANC"
525,525,505,515,17300,"2024-10-04","RANC"
520,525,520,525,9700,"2024-10-07","RANC"
520,520,515,515,9700,"2024-10-08","RANC"
515,515,510,515,12800,"2024-10-09","RANC"
515,515,515,515,500,"2024-10-10","RANC"
520,525,520,520,2100,"2024-10-11","RANC"
520,525,520,525,900,"2024-10-14","RANC"
520,525,520,525,1500,"2024-10-15","RANC"
515,525,500,525,16000,"2024-10-16","RANC"
520,525,510,525,9800,"2024-10-17","RANC"
520,530,505,520,18000,"2024-10-18","RANC"
520,520,510,520,15500,"2024-10-21","RANC"
520,520,510,510,21800,"2024-10-22","RANC"
520,525,515,520,23700,"2024-10-23","RANC"
520,525,510,525,7700,"2024-10-24","RANC"
525,525,525,525,7200,"2024-10-25","RANC"
530,530,505,520,6400,"2024-10-28","RANC"
520,520,520,520,900,"2024-10-29","RANC"
520,520,510,520,10800,"2024-10-30","RANC"
530,530,520,520,6300,"2024-10-31","RANC"
520,520,515,515,2200,"2024-11-01","RANC"
515,515,500,505,26600,"2024-11-04","RANC"
500,520,500,510,2400,"2024-11-05","RANC"
510,510,505,505,1400,"2024-11-06","RANC"
500,500,500,500,14400,"2024-11-07","RANC"
500,520,500,515,1100,"2024-11-08","RANC"
500,500,498,500,28000,"2024-11-11","RANC"
510,515,510,510,10200,"2024-11-12","RANC"
494,494,494,494,900,"2024-11-13","RANC"
496,500,494,500,5500,"2024-11-14","RANC"
494,494,482,490,28100,"2024-11-15","RANC"
492,492,490,490,1800,"2024-11-18","RANC"
498,498,490,490,2100,"2024-11-19","RANC"
500,500,492,492,200,"2024-11-20","RANC"
496,498,480,480,20700,"2024-11-21","RANC"
480,480,480,480,3200,"2024-11-22","RANC"
480,494,480,494,3400,"2024-11-25","RANC"
492,492,492,492,4600,"2024-11-26","RANC"
498,500,498,498,7600,"2024-11-28","RANC"
492,492,490,492,7300,"2024-11-29","RANC"
492,492,490,492,5100,"2024-12-02","RANC"
492,492,486,492,5800,"2024-12-03","RANC"
490,492,490,492,3400,"2024-12-04","RANC"
492,492,490,490,300,"2024-12-05","RANC"
490,492,488,492,1200,"2024-12-06","RANC"
488,492,488,492,2400,"2024-12-09","RANC"
492,492,490,492,10000,"2024-12-10","RANC"
492,492,486,490,19300,"2024-12-11","RANC"
490,490,488,490,1000,"2024-12-12","RANC"
492,492,492,492,100,"2024-12-13","RANC"
490,492,488,488,8800,"2024-12-16","RANC"
488,490,478,490,11700,"2024-12-17","RANC"
484,484,482,482,4400,"2024-12-18","RANC"
480,480,468,474,31900,"2024-12-19","RANC"
474,486,474,484,3500,"2024-12-20","RANC"
484,484,464,466,18900,"2024-12-23","RANC"
478,478,478,478,9600,"2024-12-24","RANC"
468,476,452,462,7700,"2024-12-27","RANC"
470,470,462,470,3900,"2024-12-30","RANC"
470,470,452,466,11800,"2025-01-02","RANC"
466,470,464,464,9100,"2025-01-03","RANC"
466,466,464,464,8400,"2025-01-06","RANC"
452,464,452,462,20100,"2025-01-07","RANC"
462,462,454,454,1800,"2025-01-08","RANC"
452,454,452,454,8200,"2025-01-09","RANC"
464,464,464,464,100,"2025-01-10","RANC"
464,464,454,454,11400,"2025-01-13","RANC"
462,462,462,462,100,"2025-01-14","RANC"
462,462,456,460,2600,"2025-01-15","RANC"
460,462,454,462,4400,"2025-01-16","RANC"
462,464,462,464,6300,"2025-01-17","RANC"
464,464,450,454,20200,"2025-01-20","RANC"
454,464,454,454,17200,"2025-01-21","RANC"
456,456,450,452,11800,"2025-01-22","RANC"
454,458,452,458,9000,"2025-01-23","RANC"
458,458,452,452,300,"2025-01-24","RANC"
452,460,452,458,8200,"2025-01-30","RANC"
462,570,462,570,233900,"2025-01-31","RANC"
600,650,500,510,614900,"2025-02-03","RANC"
510,535,470,476,66600,"2025-02-04","RANC"
482,494,474,492,67900,"2025-02-05","RANC"
484,550,470,510,133900,"2025-02-06","RANC"
488,525,482,510,25000,"2025-02-07","RANC"
505,535,480,498,44900,"2025-02-10","RANC"
482,540,480,515,304800,"2025-02-11","RANC"
515,540,488,520,248000,"2025-02-12","RANC"
535,545,480,540,488200,"2025-02-13","RANC"
545,595,510,590,342900,"2025-02-14","RANC"
545,590,515,585,1153700,"2025-02-17","RANC"
585,595,575,585,545200,"2025-02-18","RANC"
585,590,505,510,1100300,"2025-02-19","RANC"
500,510,470,488,449100,"2025-02-20","RANC"
488,535,488,510,143200,"2025-02-21","RANC"
510,510,494,496,51100,"2025-02-24","RANC"
496,496,486,494,12400,"2025-02-25","RANC"
505,505,462,470,65000,"2025-02-26","RANC"
470,482,462,482,45200,"2025-02-27","RANC"
482,482,422,422,119300,"2025-02-28","RANC"
430,430,420,424,133100,"2025-03-03","RANC"
424,424,418,420,36100,"2025-03-04","RANC"
420,422,414,416,78000,"2025-03-05","RANC"
416,418,414,418,161600,"2025-03-06","RANC"
418,418,406,406,134100,"2025-03-07","RANC"
410,410,404,404,34600,"2025-03-10","RANC"
404,404,400,400,52000,"2025-03-11","RANC"
400,400,390,390,34200,"2025-03-12","RANC"
406,486,404,436,1761700,"2025-03-13","RANC"
436,436,402,420,219800,"2025-03-14","RANC"
426,430,410,422,55200,"2025-03-17","RANC"
414,434,400,420,53100,"2025-03-18","RANC"
422,430,404,412,60200,"2025-03-19","RANC"
412,422,408,408,9400,"2025-03-20","RANC"
424,428,410,412,1800,"2025-03-21","RANC"
420,420,400,412,56400,"2025-03-24","RANC"
428,454,428,428,65100,"2025-03-25","RANC"
426,430,412,428,72900,"2025-03-26","RANC"
428,428,410,426,8500,"2025-03-27","RANC"
380,422,374,408,55500,"2025-04-08","RANC"
410,434,410,420,115100,"2025-04-09","RANC"
426,440,424,434,23900,"2025-04-10","RANC"
432,436,426,426,19300,"2025-04-11","RANC"
426,434,424,424,12300,"2025-04-14","RANC"
426,432,424,424,22800,"2025-04-15","RANC"
424,432,424,432,1900,"2025-04-16","RANC"
430,432,420,420,59700,"2025-04-17","RANC"
426,426,422,422,3300,"2025-04-21","RANC"
422,430,422,426,8400,"2025-04-22","RANC"
428,436,428,436,88900,"2025-04-23","RANC"
438,446,438,440,12100,"2025-04-24","RANC"
444,456,444,452,45900,"2025-04-25","RANC"
464,464,440,454,60300,"2025-04-28","RANC"
456,456,436,452,15100,"2025-04-29","RANC"
452,454,436,438,14900,"2025-04-30","RANC"
434,438,428,438,43900,"2025-05-02","RANC"
440,440,432,432,13900,"2025-05-05","RANC"
440,440,434,438,38900,"2025-05-06","RANC"
438,444,416,438,35900,"2025-05-07","RANC"
434,436,428,428,3200,"2025-05-08","RANC"
410,428,410,414,28600,"2025-05-09","RANC"
414,436,414,436,20100,"2025-05-14","RANC"
434,434,434,434,1400,"2025-05-15","RANC"
428,430,410,416,85900,"2025-05-16","RANC"
418,430,418,428,10600,"2025-05-19","RANC"
428,428,418,426,7600,"2025-05-20","RANC"
430,430,420,420,71300,"2025-05-21","RANC"
420,426,418,418,4400,"2025-05-22","RANC"
424,426,420,426,13500,"2025-05-23","RANC"
426,426,420,420,22100,"2025-05-26","RANC"
426,426,408,418,15400,"2025-05-27","RANC"
418,426,418,424,2200,"2025-05-28","RANC"
424,424,400,410,7800,"2025-06-02","RANC"
412,424,410,424,9700,"2025-06-03","RANC"
426,426,418,422,27000,"2025-06-04","RANC"
422,426,420,420,15200,"2025-06-05","RANC"
420,420,416,416,1700,"2025-06-10","RANC"
416,416,416,416,100,"2025-06-11","RANC"
414,426,414,426,1200,"2025-06-12","RANC"
426,426,410,416,6200,"2025-06-13","RANC"
424,424,424,424,5100,"2025-06-16","RANC"
424,424,416,422,6800,"2025-06-17","RANC"
422,426,412,420,31200,"2025-06-18","RANC"
420,422,402,406,6000,"2025-06-19","RANC"
408,408,408,408,300,"2025-06-20","RANC"
408,416,400,412,4300,"2025-06-23","RANC"
412,422,404,412,12100,"2025-06-24","RANC"
412,412,410,410,14000,"2025-06-25","RANC"
410,418,410,418,6100,"2025-06-26","RANC"
418,418,416,416,3300,"2025-06-30","RANC"
420,420,420,420,600,"2025-07-01","RANC"
414,418,412,418,3100,"2025-07-02","RANC"
418,418,418,418,7300,"2025-07-03","RANC"
418,420,402,420,4600,"2025-07-04","RANC"
420,420,412,414,2000,"2025-07-07","RANC"
418,418,418,418,700,"2025-07-08","RANC"
420,420,420,420,47000,"2025-07-09","RANC"
424,424,420,420,3300,"2025-07-10","RANC"
420,422,420,422,11700,"2025-07-11","RANC"
422,422,416,418,12900,"2025-07-14","RANC"
418,418,416,418,12000,"2025-07-15","RANC"
422,422,418,420,21300,"2025-07-16","RANC"
420,420,418,418,21900,"2025-07-17","RANC"
418,422,418,418,4600,"2025-07-18","RANC"
418,418,412,414,23300,"2025-07-21","RANC"
414,414,406,408,38200,"2025-07-22","RANC"
412,420,406,420,21200,"2025-07-23","RANC"
420,424,408,414,67000,"2025-07-24","RANC"
416,416,414,414,4000,"2025-07-25","RANC"
414,418,414,416,6300,"2025-07-28","RANC"
410,414,408,410,14800,"2025-07-29","RANC"
412,412,410,412,7200,"2025-07-30","RANC"
416,418,410,416,9000,"2025-07-31","RANC"
416,416,416,416,2700,"2025-08-01","RANC"
406,418,406,418,600,"2025-08-04","RANC"
416,416,416,416,500,"2025-08-05","RANC"
408,418,406,408,27400,"2025-08-06","RANC"
416,416,410,410,4900,"2025-08-07","RANC"
414,414,410,410,28300,"2025-08-08","RANC"
408,416,408,416,11800,"2025-08-11","RANC"
410,416,410,412,12900,"2025-08-12","RANC"
412,416,404,404,7800,"2025-08-13","RANC"
404,418,404,414,22100,"2025-08-14","RANC"
416,416,410,412,28900,"2025-08-15","RANC"
NA,NA,NA,NA,NA,"2025-08-18","RANC"
412,414,406,414,29500,"2025-08-19","RANC"
414,414,414,414,6700,"2025-08-20","RANC"
418,422,408,410,8200,"2025-08-21","RANC"
412,412,404,412,32100,"2025-08-22","RANC"
414,426,406,418,107700,"2025-08-25","RANC"
418,460,410,424,475000,"2025-08-26","RANC"
424,424,414,414,32000,"2025-08-27","RANC"
418,424,416,416,5200,"2025-08-28","RANC"
416,420,414,414,21300,"2025-08-29","RANC"
408,420,400,416,16000,"2025-09-01","RANC"
416,416,410,416,8200,"2025-09-02","RANC"
416,418,410,410,17400,"2025-09-03","RANC"
410,418,410,418,2200,"2025-09-04","RANC"
418,418,410,418,5500,"2025-09-08","RANC"
418,418,410,418,12700,"2025-09-09","RANC"
410,420,410,416,4000,"2025-09-10","RANC"
410,418,410,418,1000,"2025-09-11","RANC"
418,426,410,422,460100,"2025-09-12","RANC"
422,426,416,420,15300,"2025-09-15","RANC"
420,424,418,422,14600,"2025-09-16","RANC"
424,424,412,424,2900,"2025-09-17","RANC"
426,426,424,424,33100,"2025-09-18","RANC"
426,426,418,422,15700,"2025-09-19","RANC"
424,426,418,424,39900,"2025-09-22","RANC"
418,424,400,418,124100,"2025-09-23","RANC"
418,520,416,520,3022100,"2025-09-24","RANC"
570,650,570,650,862300,"2025-09-25","RANC"
810,810,800,810,2127100,"2025-09-26","RANC"
810,810,810,810,0,"2025-09-29","RANC"
1010,1010,1010,1010,1488900,"2025-09-30","RANC"
1010,1010,1010,1010,0,"2025-10-01","RANC"
1010,1010,1010,1010,0,"2025-10-02","RANC"
1010,1010,1010,1010,0,"2025-10-03","RANC"
1010,1010,1010,1010,0,"2025-10-06","RANC"
1010,1010,1010,1010,0,"2025-10-07","RANC"
1010,1010,1010,1010,0,"2025-10-08","RANC"
1010,1010,1010,1010,0,"2025-10-09","RANC"
1010,1010,1010,1010,0,"2025-10-10","RANC"
1110,1110,1110,1110,491100,"2025-10-13","RANC"
1220,1220,1000,1000,2468300,"2025-10-14","RANC"
900,900,900,900,137900,"2025-10-15","RANC"
810,810,810,810,156900,"2025-10-16","RANC"
730,730,730,730,1099100,"2025-10-17","RANC"
730,800,730,800,641600,"2025-10-20","RANC"
880,880,880,880,408100,"2025-10-21","RANC"
1100,1100,925,1100,2572000,"2025-10-22","RANC"
1100,1145,950,975,1500100,"2025-10-23","RANC"
1075,1080,970,975,926900,"2025-10-24","RANC"
1015,1015,830,835,1432700,"2025-10-27","RANC"
840,850,795,825,244000,"2025-10-28","RANC"
845,855,785,810,242800,"2025-10-29","RANC"
815,825,785,785,160900,"2025-10-30","RANC"
785,800,735,800,151800,"2025-10-31","RANC"
800,1000,800,1000,1863400,"2025-11-03","RANC"
970,990,860,950,1808900,"2025-11-04","RANC"
875,940,875,890,511200,"2025-11-05","RANC"
890,925,850,860,365300,"2025-11-06","RANC"
870,945,840,870,385100,"2025-11-07","RANC"
870,950,830,845,816800,"2025-11-10","RANC"
835,960,835,915,1210600,"2025-11-11","RANC"
920,1140,915,1000,4732600,"2025-11-12","RANC"
1240,1240,1005,1100,2571900,"2025-11-13","RANC"
1155,1185,1005,1125,1001100,"2025-11-14","RANC"
1110,1125,1020,1045,451800,"2025-11-17","RANC"
1085,1175,1000,1030,314100,"2025-11-18","RANC"
1005,1025,985,1000,1187000,"2025-11-19","RANC"
1000,1010,970,1010,180100,"2025-11-20","RANC"
1060,1065,965,995,359500,"2025-11-21","RANC"
990,1040,940,970,1306500,"2025-11-24","RANC"
970,970,945,965,139600,"2025-11-25","RANC"
965,970,900,920,718600,"2025-11-26","RANC"
925,970,895,905,290400,"2025-11-27","RANC"
905,925,895,905,89700,"2025-11-28","RANC"
905,905,890,905,126000,"2025-12-01","RANC"
915,915,880,885,125000,"2025-12-02","RANC"
885,950,885,900,395600,"2025-12-03","RANC"
920,920,885,885,93000,"2025-12-04","RANC"
890,895,880,880,61300,"2025-12-05","RANC"
880,1035,880,940,1115200,"2025-12-08","RANC"
950,965,900,960,404200,"2025-12-09","RANC"
965,980,950,965,335700,"2025-12-10","RANC"
970,970,905,950,241300,"2025-12-11","RANC"
950,950,915,940,80800,"2025-12-12","RANC"