"Open","High","Low","Close","Volume","Date","Emiten"
18.2675476074219,18.2675476074219,18.2675476074219,18.2675476074219,0,"2007-01-02","RODA"
18.2675476074219,18.2675476074219,18.2675476074219,18.2675476074219,0,"2007-01-03","RODA"
20.3552665710449,20.3552665710449,19.8333377838135,20.3552665710449,191596,"2007-01-04","RODA"
20.3552665710449,20.877197265625,19.3114070892334,19.3114070892334,253865,"2007-01-05","RODA"
19.3114070892334,19.3114070892334,19.3114070892334,19.3114070892334,38319,"2007-01-08","RODA"
19.3114070892334,19.3114070892334,19.3114070892334,19.3114070892334,0,"2007-01-09","RODA"
19.3114070892334,19.3114070892334,19.3114070892334,19.3114070892334,95798,"2007-01-10","RODA"
18.2675476074219,18.2675476074219,18.2675476074219,18.2675476074219,241411,"2007-01-11","RODA"
18.2675476074219,18.2675476074219,18.2675476074219,18.2675476074219,3,"2007-01-12","RODA"
18.2675476074219,18.2675476074219,18.2675476074219,18.2675476074219,0,"2007-01-15","RODA"
18.2675476074219,18.2675476074219,18.2675476074219,18.2675476074219,0,"2007-01-16","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,47899,"2007-01-17","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,3,"2007-01-18","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,0,"2007-01-19","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,0,"2007-01-22","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,0,"2007-01-23","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,0,"2007-01-24","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,0,"2007-01-25","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,0,"2007-01-26","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,0,"2007-01-29","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,0,"2007-01-30","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,0,"2007-01-31","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,0,"2007-02-01","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,0,"2007-02-02","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,0,"2007-02-05","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,0,"2007-02-06","RODA"
16.1798267364502,16.1798267364502,16.1798267364502,16.1798267364502,1,"2007-02-07","RODA"
21.9210567474365,21.9210567474365,20.877197265625,21.9210567474365,23949,"2007-02-08","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-02-09","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,5,"2007-02-12","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,3,"2007-02-13","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,3,"2007-02-14","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,5,"2007-02-15","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-02-16","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,3,"2007-02-19","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-02-20","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-02-21","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-02-22","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-02-23","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-02-26","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-02-27","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-02-28","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-01","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-02","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-05","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-06","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-07","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-08","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-09","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-12","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-13","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-14","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-15","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-16","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-20","RODA"
21.9210567474365,21.9210567474365,21.9210567474365,21.9210567474365,0,"2007-03-21","RODA"
20.877197265625,20.877197265625,20.877197265625,20.877197265625,2752285,"2007-03-22","RODA"
20.877197265625,20.877197265625,20.877197265625,20.877197265625,3,"2007-03-23","RODA"
20.877197265625,20.877197265625,20.877197265625,20.877197265625,0,"2007-03-26","RODA"
20.877197265625,20.877197265625,20.877197265625,20.877197265625,0,"2007-03-27","RODA"
20.877197265625,20.877197265625,20.877197265625,20.877197265625,0,"2007-03-28","RODA"
20.877197265625,20.877197265625,20.877197265625,20.877197265625,0,"2007-03-29","RODA"
20.877197265625,20.877197265625,20.877197265625,20.877197265625,0,"2007-03-30","RODA"
20.877197265625,20.877197265625,20.877197265625,20.877197265625,0,"2007-04-02","RODA"
20.877197265625,20.877197265625,20.877197265625,20.877197265625,0,"2007-04-03","RODA"
20.877197265625,20.877197265625,20.877197265625,20.877197265625,0,"2007-04-04","RODA"
22.964916229248,22.964916229248,22.964916229248,22.964916229248,1915,"2007-04-05","RODA"
22.964916229248,22.964916229248,22.964916229248,22.964916229248,0,"2007-04-09","RODA"
25.5745658874512,25.5745658874512,22.964916229248,22.964916229248,1915,"2007-04-10","RODA"
18.7894763946533,21.3991260528564,18.7894763946533,20.3552665710449,127411,"2007-04-11","RODA"
20.3552665710449,20.3552665710449,20.3552665710449,20.3552665710449,0,"2007-04-12","RODA"
20.3552665710449,20.3552665710449,20.3552665710449,20.3552665710449,3,"2007-04-13","RODA"
20.3552665710449,20.3552665710449,20.3552665710449,20.3552665710449,0,"2007-04-16","RODA"
20.3552665710449,20.3552665710449,20.3552665710449,20.3552665710449,0,"2007-04-17","RODA"
20.3552665710449,20.3552665710449,20.3552665710449,20.3552665710449,0,"2007-04-18","RODA"
24.5307064056396,25.5745658874512,20.3552665710449,24.5307064056396,248117,"2007-04-19","RODA"
26.0964965820312,26.0964965820312,22.964916229248,24.0087757110596,297932,"2007-04-20","RODA"
24.5307064056396,27.6622867584229,24.0087757110596,24.5307064056396,788420,"2007-04-23","RODA"
28.1842155456543,28.1842155456543,24.0087757110596,26.6184253692627,588201,"2007-04-24","RODA"
26.0964965820312,26.0964965820312,26.0964965820312,26.0964965820312,201176,"2007-04-25","RODA"
28.1842155456543,28.7061462402344,27.6622867584229,28.1842155456543,137949,"2007-04-26","RODA"
31.8377246856689,36.0131645202637,30.2719345092773,31.8377246856689,432050,"2007-04-27","RODA"
29.2280769348145,29.2280769348145,28.7061462402344,29.2280769348145,81428,"2007-04-30","RODA"
32.3596534729004,32.3596534729004,32.3596534729004,32.3596534729004,9579,"2007-05-01","RODA"
33.9254455566406,33.9254455566406,33.9254455566406,33.9254455566406,335294,"2007-05-02","RODA"
32.8815841674805,32.8815841674805,30.7938652038574,32.8815841674805,125495,"2007-05-03","RODA"
30.2719345092773,30.2719345092773,30.2719345092773,30.2719345092773,47899,"2007-05-04","RODA"
30.7938652038574,30.7938652038574,30.7938652038574,30.7938652038574,47899,"2007-05-07","RODA"
28.7061462402344,29.2280769348145,28.7061462402344,28.7061462402344,191596,"2007-05-08","RODA"
29.2280769348145,29.2280769348145,28.7061462402344,29.2280769348145,58436,"2007-05-09","RODA"
27.6622867584229,28.1842155456543,27.6622867584229,27.6622867584229,268235,"2007-05-10","RODA"
27.6622867584229,27.6622867584229,27.6622867584229,27.6622867584229,3,"2007-05-11","RODA"
26.6184253692627,26.6184253692627,26.6184253692627,26.6184253692627,10537,"2007-05-14","RODA"
26.0964965820312,26.0964965820312,26.0964965820312,26.0964965820312,26823,"2007-05-15","RODA"
26.0964965820312,26.0964965820312,26.0964965820312,26.0964965820312,3,"2007-05-16","RODA"
26.0964965820312,26.0964965820312,26.0964965820312,26.0964965820312,191596,"2007-05-21","RODA"
26.0964965820312,26.0964965820312,26.0964965820312,26.0964965820312,3,"2007-05-22","RODA"
26.0964965820312,26.0964965820312,26.0964965820312,26.0964965820312,3,"2007-05-23","RODA"
29.2280769348145,29.2280769348145,29.2280769348145,29.2280769348145,191596,"2007-05-24","RODA"
32.8815841674805,32.8815841674805,32.8815841674805,32.8815841674805,957,"2007-05-25","RODA"
26.0964965820312,28.7061462402344,26.0964965820312,28.7061462402344,52689,"2007-05-28","RODA"
28.7061462402344,33.9254455566406,28.7061462402344,33.9254455566406,23949,"2007-05-29","RODA"
33.9254455566406,33.9254455566406,33.9254455566406,33.9254455566406,3,"2007-05-30","RODA"
31.3157958984375,31.3157958984375,31.3157958984375,31.3157958984375,95798,"2007-05-31","RODA"
31.3157958984375,31.3157958984375,31.3157958984375,31.3157958984375,3,"2007-06-04","RODA"
33.9254455566406,33.9254455566406,33.9254455566406,33.9254455566406,38319,"2007-06-05","RODA"
36.0131645202637,36.0131645202637,36.0131645202637,36.0131645202637,38319,"2007-06-06","RODA"
31.8377246856689,52.1929931640625,31.8377246856689,46.9736938476562,1004924,"2007-06-07","RODA"
41.75439453125,41.75439453125,39.666675567627,39.666675567627,57478,"2007-06-08","RODA"
46.4517631530762,46.4517631530762,46.4517631530762,46.4517631530762,9579,"2007-06-11","RODA"
46.4517631530762,46.4517631530762,46.4517631530762,46.4517631530762,3,"2007-06-12","RODA"
46.4517631530762,46.4517631530762,46.4517631530762,46.4517631530762,0,"2007-06-13","RODA"
46.4517631530762,46.4517631530762,46.4517631530762,46.4517631530762,0,"2007-06-14","RODA"
46.4517631530762,46.4517631530762,46.4517631530762,46.4517631530762,0,"2007-06-15","RODA"
46.4517631530762,46.4517631530762,46.4517631530762,46.4517631530762,0,"2007-06-18","RODA"
46.4517631530762,46.4517631530762,46.4517631530762,46.4517631530762,0,"2007-06-19","RODA"
46.4517631530762,46.4517631530762,46.4517631530762,46.4517631530762,52689,"2007-06-20","RODA"
39.1447448730469,39.1447448730469,39.1447448730469,39.1447448730469,193512,"2007-06-21","RODA"
41.75439453125,41.75439453125,41.75439453125,41.75439453125,67058,"2007-06-22","RODA"
44.3640441894531,46.9736938476562,44.3640441894531,46.9736938476562,287394,"2007-06-25","RODA"
46.9736938476562,46.9736938476562,46.9736938476562,46.9736938476562,3,"2007-06-26","RODA"
46.9736938476562,46.9736938476562,46.9736938476562,46.9736938476562,0,"2007-06-27","RODA"
46.9736938476562,46.9736938476562,46.9736938476562,46.9736938476562,3,"2007-06-28","RODA"
46.9736938476562,46.9736938476562,46.9736938476562,46.9736938476562,3,"2007-06-29","RODA"
46.9736938476562,46.9736938476562,46.9736938476562,46.9736938476562,3,"2007-07-02","RODA"
46.9736938476562,46.9736938476562,46.9736938476562,46.9736938476562,0,"2007-07-03","RODA"
50.1052742004395,50.1052742004395,46.9736938476562,50.1052742004395,246201,"2007-07-04","RODA"
46.9736938476562,51.1491317749023,46.9736938476562,50.1052742004395,158067,"2007-07-05","RODA"
46.9736938476562,46.9736938476562,46.9736938476562,46.9736938476562,139865,"2007-07-06","RODA"
46.9736938476562,46.9736938476562,46.9736938476562,46.9736938476562,19159,"2007-07-09","RODA"
46.9736938476562,46.9736938476562,46.9736938476562,46.9736938476562,3,"2007-07-10","RODA"
41.75439453125,46.9736938476562,41.75439453125,46.9736938476562,129327,"2007-07-11","RODA"
46.4517631530762,46.4517631530762,46.4517631530762,46.4517631530762,47899,"2007-07-12","RODA"
45.407901763916,48.0175514221191,45.407901763916,45.407901763916,262487,"2007-07-13","RODA"
43.842113494873,44.3640441894531,43.842113494873,43.842113494873,349663,"2007-07-16","RODA"
43.842113494873,43.842113494873,43.842113494873,43.842113494873,5,"2007-07-17","RODA"
42.7982521057129,45.9298324584961,42.2763252258301,42.7982521057129,221294,"2007-07-18","RODA"
42.7982521057129,42.7982521057129,42.7982521057129,42.7982521057129,0,"2007-07-19","RODA"
43.320182800293,43.320182800293,43.320182800293,43.320182800293,67058,"2007-07-20","RODA"
41.75439453125,41.75439453125,41.75439453125,41.75439453125,52689,"2007-07-23","RODA"
45.9298324584961,45.9298324584961,45.9298324584961,45.9298324584961,28739,"2007-07-24","RODA"
44.3640441894531,44.3640441894531,42.2763252258301,42.7982521057129,47899,"2007-07-25","RODA"
45.407901763916,45.407901763916,41.75439453125,41.75439453125,63226,"2007-07-26","RODA"
41.75439453125,41.75439453125,41.75439453125,41.75439453125,0,"2007-07-27","RODA"
41.75439453125,41.75439453125,41.75439453125,41.75439453125,143697,"2007-07-30","RODA"
45.407901763916,50.6272048950195,45.407901763916,46.9736938476562,615983,"2007-07-31","RODA"
42.2763252258301,42.7982521057129,42.2763252258301,42.2763252258301,134117,"2007-08-01","RODA"
45.407901763916,45.407901763916,45.407901763916,45.407901763916,957,"2007-08-02","RODA"
49.0614128112793,49.0614128112793,49.0614128112793,49.0614128112793,957,"2007-08-03","RODA"
42.7982521057129,44.3640441894531,42.2763252258301,42.7982521057129,3,"2007-08-06","RODA"
49.5833435058594,50.6272048950195,38.1008834838867,49.5833435058594,159983,"2007-08-07","RODA"
41.75439453125,41.75439453125,41.75439453125,41.75439453125,38319,"2007-08-08","RODA"
41.75439453125,41.75439453125,41.75439453125,41.75439453125,0,"2007-08-09","RODA"
36.5350952148438,36.5350952148438,36.5350952148438,36.5350952148438,65142,"2007-08-10","RODA"
36.5350952148438,36.5350952148438,36.5350952148438,36.5350952148438,0,"2007-08-13","RODA"
36.5350952148438,36.5350952148438,36.5350952148438,36.5350952148438,3,"2007-08-14","RODA"
36.5350952148438,36.5350952148438,36.5350952148438,36.5350952148438,0,"2007-08-15","RODA"
33.9254455566406,33.9254455566406,33.9254455566406,33.9254455566406,71848,"2007-08-16","RODA"
33.9254455566406,33.9254455566406,33.9254455566406,33.9254455566406,0,"2007-08-20","RODA"
33.9254455566406,33.9254455566406,33.9254455566406,33.9254455566406,0,"2007-08-21","RODA"
33.9254455566406,33.9254455566406,33.9254455566406,33.9254455566406,0,"2007-08-22","RODA"
33.9254455566406,33.9254455566406,33.9254455566406,33.9254455566406,1,"2007-08-23","RODA"
36.5350952148438,36.5350952148438,36.5350952148438,36.5350952148438,71848,"2007-08-24","RODA"
36.5350952148438,36.5350952148438,36.5350952148438,36.5350952148438,95798,"2007-08-27","RODA"
36.5350952148438,36.5350952148438,36.5350952148438,36.5350952148438,19159,"2007-08-28","RODA"
41.2324638366699,52.1929931640625,41.2324638366699,52.1929931640625,1274117,"2007-08-29","RODA"
52.1929931640625,52.7149238586426,46.9736938476562,52.1929931640625,948403,"2007-08-30","RODA"
52.1929931640625,55.8465003967285,52.1929931640625,55.8465003967285,1180235,"2007-08-31","RODA"
57.4122924804688,57.4122924804688,53.7587814331055,53.7587814331055,671546,"2007-09-03","RODA"
56.3684310913086,56.3684310913086,56.3684310913086,56.3684310913086,95798,"2007-09-04","RODA"
56.3684310913086,56.3684310913086,52.1929931640625,52.1929931640625,661008,"2007-09-05","RODA"
56.8903617858887,56.8903617858887,52.7149238586426,56.8903617858887,622688,"2007-09-06","RODA"
54.8026428222656,54.8026428222656,54.8026428222656,54.8026428222656,95798,"2007-09-07","RODA"
52.1929931640625,60.0219421386719,52.1929931640625,57.4122924804688,820991,"2007-09-10","RODA"
57.4122924804688,60.0219421386719,57.4122924804688,57.4122924804688,273983,"2007-09-11","RODA"
59.5000114440918,62.631591796875,59.5000114440918,62.631591796875,409058,"2007-09-12","RODA"
60.0219421386719,60.543872833252,60.0219421386719,60.0219421386719,373613,"2007-09-13","RODA"
60.0219421386719,60.0219421386719,60.0219421386719,60.0219421386719,370739,"2007-09-14","RODA"
67.8508911132812,73.0701904296875,64.7193145751953,67.8508911132812,1780890,"2007-09-17","RODA"
67.8508911132812,67.8508911132812,63.1535224914551,63.1535224914551,249075,"2007-09-18","RODA"
64.7193145751953,68.8947525024414,64.7193145751953,67.8508911132812,644722,"2007-09-19","RODA"
65.2412414550781,67.8508911132812,62.631591796875,65.2412414550781,269193,"2007-09-20","RODA"
67.3289566040039,67.8508911132812,62.631591796875,62.631591796875,355411,"2007-09-21","RODA"
62.631591796875,62.631591796875,62.631591796875,62.631591796875,0,"2007-09-24","RODA"
62.631591796875,62.631591796875,62.631591796875,62.631591796875,1,"2007-09-25","RODA"
86.6403656005859,86.6403656005859,86.6403656005859,86.6403656005859,0,"2007-09-26","RODA"
57.4122924804688,57.4122924804688,57.4122924804688,57.4122924804688,47899,"2007-09-27","RODA"
65.2412414550781,76.7237014770508,65.2412414550781,73.5921173095703,3768705,"2007-09-28","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-01","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-02","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-03","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-04","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-05","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-08","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-09","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-10","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-11","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-17","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-18","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-19","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-22","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-23","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-24","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-25","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-26","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-29","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-30","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-10-31","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-01","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-02","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-05","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-06","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-07","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-08","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-09","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-12","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-13","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-14","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-15","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-16","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-19","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-20","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-21","RODA"
73.5921173095703,73.5921173095703,73.5921173095703,73.5921173095703,0,"2007-11-22","RODA"
81.4210662841797,99.1666870117188,81.4210662841797,99.1666870117188,5178856,"2007-11-23","RODA"
114.824584960938,133.614059448242,114.824584960938,133.614059448242,4614604,"2007-11-26","RODA"
133.614059448242,133.614059448242,133.614059448242,133.614059448242,0,"2007-11-27","RODA"
133.614059448242,133.614059448242,133.614059448242,133.614059448242,0,"2007-11-28","RODA"
133.614059448242,133.614059448242,133.614059448242,133.614059448242,0,"2007-11-29","RODA"
133.614059448242,133.614059448242,133.614059448242,133.614059448242,0,"2007-11-30","RODA"
135.701782226562,146.140380859375,135.701782226562,135.701782226562,29390918,"2007-12-03","RODA"
135.701782226562,143.530731201172,133.092132568359,135.701782226562,17537794,"2007-12-04","RODA"
135.701782226562,135.701782226562,114.824584960938,114.824584960938,2581764,"2007-12-05","RODA"
114.824584960938,114.824584960938,96.5570373535156,99.1666870117188,446420,"2007-12-06","RODA"
104.385986328125,104.385986328125,101.776336669922,104.385986328125,1915,"2007-12-07","RODA"
104.385986328125,117.434234619141,104.385986328125,117.434234619141,148487,"2007-12-10","RODA"
106.995635986328,112.214935302734,104.385986328125,106.995635986328,149445,"2007-12-11","RODA"
104.385986328125,104.385986328125,104.385986328125,104.385986328125,47899,"2007-12-12","RODA"
106.995635986328,106.995635986328,104.385986328125,106.995635986328,1187898,"2007-12-13","RODA"
104.385986328125,104.385986328125,104.385986328125,104.385986328125,5747,"2007-12-14","RODA"
104.385986328125,104.385986328125,104.385986328125,104.385986328125,0,"2007-12-17","RODA"
78.2894897460938,104.385986328125,70.4605407714844,104.385986328125,1224302,"2007-12-18","RODA"
101.776336669922,101.776336669922,96.5570373535156,96.5570373535156,43109,"2007-12-19","RODA"
100.732475280762,100.732475280762,88.7280883789062,88.7280883789062,239495,"2007-12-26","RODA"
63.1535224914551,91.3377380371094,63.1535224914551,86.1184387207031,250991,"2007-12-27","RODA"
86.1184387207031,88.7280883789062,86.1184387207031,88.7280883789062,325714,"2007-12-28","RODA"
88.7280883789062,88.7280883789062,88.7280883789062,88.7280883789062,0,"2007-12-31","RODA"
93.9473876953125,104.385986328125,93.9473876953125,104.385986328125,114957,"2008-01-02","RODA"
101.776336669922,101.776336669922,99.1666870117188,101.776336669922,1088268,"2008-01-03","RODA"
106.995635986328,106.995635986328,104.385986328125,106.995635986328,12903073,"2008-01-04","RODA"
106.995635986328,117.434234619141,106.995635986328,106.995635986328,29674481,"2008-01-07","RODA"
104.385986328125,114.824584960938,104.385986328125,104.385986328125,22405306,"2008-01-08","RODA"
103,110,101,103,2179500,"2008-01-09","RODA"
102,105,102,102,481000,"2008-01-14","RODA"
100,102,98,100,253000,"2008-01-15","RODA"
95,100,91,100,706000,"2008-01-16","RODA"
103,104,98,103,49500,"2008-01-17","RODA"
101,105,100,101,1952000,"2008-01-18","RODA"
101,105,100,101,2911500,"2008-01-21","RODA"
100,100,90,90,510000,"2008-01-22","RODA"
97,102,95,97,1989500,"2008-01-23","RODA"
97,99,97,97,53000,"2008-01-24","RODA"
97,97,97,97,1000,"2008-01-25","RODA"
91,100,91,100,182500,"2008-01-28","RODA"
99,99,99,99,50000,"2008-01-29","RODA"
96,97,95,96,106000,"2008-01-30","RODA"
95,95,95,95,320500,"2008-01-31","RODA"
92,92,91,92,35000,"2008-02-01","RODA"
91,92,90,91,50500,"2008-02-04","RODA"
95,103,93,103,8599000,"2008-02-05","RODA"
103,104,100,101,280500,"2008-02-06","RODA"
94,95,93,94,56500,"2008-02-11","RODA"
98,98,94,98,16000,"2008-02-12","RODA"
100,100,100,100,1e+05,"2008-02-13","RODA"
102,102,100,102,676000,"2008-02-14","RODA"
100,100,100,100,570500,"2008-02-15","RODA"
100,100,99,100,625000,"2008-02-18","RODA"
100,110,100,110,955000,"2008-02-19","RODA"
100,110,100,100,1921000,"2008-02-20","RODA"
100,103,100,100,1633500,"2008-02-21","RODA"
100,106,100,106,1996500,"2008-02-22","RODA"
106,106,102,106,306000,"2008-02-25","RODA"
100,102,100,100,176500,"2008-02-26","RODA"
105,105,100,105,692000,"2008-02-27","RODA"
101,101,101,101,189000,"2008-02-28","RODA"
101,107,101,101,651000,"2008-02-29","RODA"
100,106,100,100,752500,"2008-03-03","RODA"
100,104,99,100,516000,"2008-03-04","RODA"
102,102,99,102,500500,"2008-03-05","RODA"
102,102,99,102,51500,"2008-03-06","RODA"
101,103,101,101,672500,"2008-03-10","RODA"
100,101,90,100,405000,"2008-03-11","RODA"
102,102,99,102,42500,"2008-03-12","RODA"
95,101,95,100,172500,"2008-03-13","RODA"
100,100,93,100,194500,"2008-03-14","RODA"
90,98,90,98,10500,"2008-03-17","RODA"
100,100,100,100,500,"2008-03-18","RODA"
100,100,90,100,381000,"2008-03-19","RODA"
100,100,100,100,75000,"2008-03-24","RODA"
100,100,100,100,2,"2008-03-25","RODA"
102,102,91,102,41000,"2008-03-26","RODA"
100,100,99,100,122500,"2008-03-27","RODA"
100,100,100,100,2,"2008-03-28","RODA"
99,99,99,99,11000,"2008-03-31","RODA"
91,99,91,99,20500,"2008-04-01","RODA"
99,99,99,99,5000,"2008-04-02","RODA"
95,100,95,95,112500,"2008-04-03","RODA"
99,100,99,100,6500,"2008-04-04","RODA"
100,100,99,99,53000,"2008-04-07","RODA"
99,99,99,99,2,"2008-04-08","RODA"
98,98,98,98,1500,"2008-04-09","RODA"
100,101,96,100,32500,"2008-04-10","RODA"
100,100,100,100,2,"2008-04-11","RODA"
100,100,100,100,2,"2008-04-14","RODA"
102,102,98,102,5500,"2008-04-15","RODA"
102,102,102,102,2,"2008-04-16","RODA"
102,102,90,102,63500,"2008-04-17","RODA"
102,102,102,102,2,"2008-04-18","RODA"
90,102,90,102,5500,"2008-04-21","RODA"
90,90,90,90,12500,"2008-04-22","RODA"
90,98,90,90,98000,"2008-04-23","RODA"
99,99,90,99,72500,"2008-04-24","RODA"
99,99,99,99,2,"2008-04-25","RODA"
99,99,99,99,2,"2008-04-28","RODA"
99,99,99,99,0,"2008-04-29","RODA"
99,99,99,99,0,"2008-04-30","RODA"
80,96,80,96,24500,"2008-05-05","RODA"
67,100,67,100,21500,"2008-05-06","RODA"
100,101,100,101,5000,"2008-05-07","RODA"
80,102,80,85,69500,"2008-05-08","RODA"
95,103,95,102,362500,"2008-05-09","RODA"
104,104,100,102,310000,"2008-05-12","RODA"
100,102,100,101,488000,"2008-05-13","RODA"
100,101,100,101,55000,"2008-05-14","RODA"
100,100,96,98,1823500,"2008-05-15","RODA"
92,97,92,97,7500,"2008-05-16","RODA"
97,97,97,97,0,"2008-05-21","RODA"
97,97,97,97,0,"2008-05-22","RODA"
97,97,97,97,0,"2008-05-23","RODA"
97,97,97,97,0,"2008-05-26","RODA"
97,97,97,97,0,"2008-05-27","RODA"
97,97,97,97,0,"2008-05-28","RODA"
97,97,97,97,0,"2008-05-29","RODA"
97,97,97,97,3000,"2008-05-30","RODA"
100,101,100,100,45000,"2008-06-02","RODA"
100,100,100,100,2,"2008-06-03","RODA"
81,81,81,81,30000,"2008-06-04","RODA"
87,97,82,97,490500,"2008-06-05","RODA"
98,98,95,98,3085000,"2008-06-06","RODA"
97,104,90,97,290500,"2008-06-09","RODA"
98,98,98,98,5000,"2008-06-10","RODA"
98,98,91,98,290500,"2008-06-11","RODA"
101,101,97,101,2600000,"2008-06-12","RODA"
98,98,97,98,50500,"2008-06-13","RODA"
98,98,98,98,25000,"2008-06-16","RODA"
98,98,90,98,57500,"2008-06-17","RODA"
98,98,98,98,50000,"2008-06-18","RODA"
98,98,96,98,35000,"2008-06-19","RODA"
98,98,98,98,75000,"2008-06-20","RODA"
97,98,95,97,134000,"2008-06-23","RODA"
97,97,97,97,25000,"2008-06-24","RODA"
97,97,97,97,50000,"2008-06-25","RODA"
97,97,97,97,25000,"2008-06-26","RODA"
96,96,93,96,36500,"2008-06-27","RODA"
96,96,96,96,2,"2008-06-30","RODA"
96,96,96,96,2,"2008-07-01","RODA"
96,96,96,96,1e+05,"2008-07-02","RODA"
96,96,96,96,2,"2008-07-03","RODA"
96,96,96,96,2,"2008-07-04","RODA"
90,96,85,96,310500,"2008-07-07","RODA"
88,95,85,94,56000,"2008-07-08","RODA"
97,97,97,97,25000,"2008-07-09","RODA"
97,97,97,97,2,"2008-07-10","RODA"
97,97,97,97,2,"2008-07-11","RODA"
97,97,96,97,130000,"2008-07-14","RODA"
90,95,90,95,15000,"2008-07-15","RODA"
96,96,96,96,12500,"2008-07-16","RODA"
96,96,96,96,2,"2008-07-17","RODA"
95,95,95,95,19000,"2008-07-18","RODA"
95,95,95,95,2,"2008-07-21","RODA"
95,95,95,95,2,"2008-07-22","RODA"
95,95,95,95,2,"2008-07-23","RODA"
85,85,85,85,5000,"2008-07-24","RODA"
82,93,82,82,32000,"2008-07-25","RODA"
82,82,82,82,1,"2008-07-28","RODA"
96,96,96,96,13000,"2008-07-29","RODA"
96,96,96,96,2,"2008-07-31","RODA"
96,96,96,96,2,"2008-08-01","RODA"
96,96,96,96,2,"2008-08-04","RODA"
96,96,96,96,2,"2008-08-05","RODA"
96,96,96,96,2,"2008-08-06","RODA"
100,100,97,100,310000,"2008-08-07","RODA"
100,100,97,100,61000,"2008-08-08","RODA"
100,100,100,100,2,"2008-08-11","RODA"
100,100,100,100,2,"2008-08-12","RODA"
100,100,100,100,2,"2008-08-13","RODA"
100,100,100,100,0,"2008-08-14","RODA"
100,100,100,100,0,"2008-08-15","RODA"
100,100,100,100,2,"2008-08-19","RODA"
100,100,100,100,2,"2008-08-20","RODA"
100,100,100,100,3,"2008-08-21","RODA"
100,100,100,100,2,"2008-08-22","RODA"
100,100,100,100,2,"2008-08-25","RODA"
100,100,100,100,2,"2008-08-26","RODA"
100,100,100,100,2,"2008-08-27","RODA"
100,100,100,100,2,"2008-08-28","RODA"
100,100,100,100,2,"2008-08-29","RODA"
81,94,80,94,410500,"2008-09-01","RODA"
82,88,81,87,776500,"2008-09-02","RODA"
86,86,80,86,450000,"2008-09-03","RODA"
86,86,86,86,2,"2008-09-04","RODA"
76,90,76,90,203000,"2008-09-05","RODA"
82,91,82,91,101000,"2008-09-08","RODA"
83,89,83,89,62000,"2008-09-09","RODA"
80,89,80,88,61500,"2008-09-10","RODA"
75,90,75,90,57000,"2008-09-11","RODA"
80,99,80,99,727000,"2008-09-12","RODA"
81,100,81,100,644500,"2008-09-15","RODA"
100,100,100,100,2,"2008-09-16","RODA"
71,92,71,92,530500,"2008-09-17","RODA"
75,97,75,97,770500,"2008-09-18","RODA"
99,99,99,99,500,"2008-09-19","RODA"
97,97,97,97,500,"2008-09-22","RODA"
97,97,97,97,2,"2008-09-23","RODA"
97,97,97,97,2,"2008-09-24","RODA"
85,94,85,94,250500,"2008-09-25","RODA"
85,92,85,92,23500,"2008-09-26","RODA"
92,92,91,92,10000,"2008-10-06","RODA"
92,92,92,92,2,"2008-10-07","RODA"
92,92,92,92,0,"2008-10-08","RODA"
92,92,92,92,0,"2008-10-09","RODA"
92,92,92,92,0,"2008-10-10","RODA"
100,100,90,100,3,"2008-10-13","RODA"
90,98,90,98,30000,"2008-10-14","RODA"
96,96,89,96,865000,"2008-10-15","RODA"
90,90,90,90,10000,"2008-10-16","RODA"
81,90,81,90,1321000,"2008-10-17","RODA"
87,95,81,87,2390000,"2008-10-20","RODA"
84,84,79,84,3825000,"2008-10-21","RODA"
81,81,79,81,2587500,"2008-10-22","RODA"
74,79,73,79,1797500,"2008-10-23","RODA"
72,85,72,85,3637500,"2008-10-24","RODA"
78,85,77,85,3552500,"2008-10-27","RODA"
80,80,77,80,1499500,"2008-10-28","RODA"
79,79,76,79,19500,"2008-10-29","RODA"
72,76,72,76,110000,"2008-10-30","RODA"
70,75,70,75,60000,"2008-10-31","RODA"
68,68,68,68,500,"2008-11-03","RODA"
72,72,72,72,500,"2008-11-04","RODA"
72,72,72,72,0,"2008-11-05","RODA"
72,72,72,72,3,"2008-11-06","RODA"
72,72,72,72,3,"2008-11-07","RODA"
72,72,72,72,0,"2008-11-10","RODA"
71,71,71,71,19500,"2008-11-11","RODA"
71,71,71,71,0,"2008-11-12","RODA"
71,71,71,71,0,"2008-11-13","RODA"
71,71,71,71,3,"2008-11-14","RODA"
71,71,71,71,0,"2008-11-17","RODA"
71,71,71,71,3,"2008-11-18","RODA"
71,71,71,71,3,"2008-11-19","RODA"
64,65,64,64,4750000,"2008-11-20","RODA"
64,64,64,64,0,"2008-11-21","RODA"
64,64,64,64,0,"2008-11-24","RODA"
65,70,65,70,20500,"2008-11-25","RODA"
70,70,70,70,3,"2008-11-26","RODA"
70,79,70,79,25500,"2008-11-27","RODA"
79,79,79,79,0,"2008-11-28","RODA"
77,77,77,77,500,"2008-12-01","RODA"
77,77,77,77,2,"2008-12-02","RODA"
77,77,77,77,3,"2008-12-03","RODA"
77,77,77,77,0,"2008-12-04","RODA"
77,77,77,77,2,"2008-12-05","RODA"
77,77,77,77,0,"2008-12-09","RODA"
77,77,75,77,1002500,"2008-12-10","RODA"
70,70,70,70,1478000,"2008-12-11","RODA"
70,70,70,70,0,"2008-12-12","RODA"
74,75,74,74,3239000,"2008-12-15","RODA"
74,74,74,74,0,"2008-12-16","RODA"
74,74,74,74,0,"2008-12-17","RODA"
74,74,74,74,0,"2008-12-18","RODA"
73,73,73,73,4000,"2008-12-19","RODA"
73,73,73,73,3,"2008-12-22","RODA"
73,73,73,73,3,"2008-12-23","RODA"
73,73,73,73,0,"2008-12-24","RODA"
66,66,66,66,138500,"2008-12-30","RODA"
66,66,66,66,0,"2008-12-31","RODA"
66,66,66,66,2,"2009-01-05","RODA"
66,66,66,66,16500,"2009-01-06","RODA"
66,66,66,66,20000,"2009-01-07","RODA"
66,66,66,66,0,"2009-01-08","RODA"
66,66,66,66,0,"2009-01-09","RODA"
66,66,66,66,0,"2009-01-12","RODA"
66,66,66,66,5000,"2009-01-13","RODA"
66,66,66,66,0,"2009-01-14","RODA"
66,66,66,66,0,"2009-01-15","RODA"
66,66,66,66,0,"2009-01-16","RODA"
66,66,66,66,0,"2009-01-19","RODA"
66,66,66,66,0,"2009-01-20","RODA"
66,66,66,66,0,"2009-01-21","RODA"
66,66,66,66,0,"2009-01-22","RODA"
66,66,66,66,0,"2009-01-23","RODA"
66,66,66,66,0,"2009-01-27","RODA"
66,66,66,66,2,"2009-01-28","RODA"
66,66,66,66,0,"2009-01-29","RODA"
66,66,66,66,0,"2009-01-30","RODA"
66,66,66,66,0,"2009-02-02","RODA"
66,66,66,66,3,"2009-02-03","RODA"
66,66,66,66,0,"2009-02-04","RODA"
66,66,66,66,0,"2009-02-05","RODA"
66,66,66,66,0,"2009-02-06","RODA"
66,66,66,66,0,"2009-02-09","RODA"
66,66,66,66,0,"2009-02-10","RODA"
66,66,66,66,0,"2009-02-11","RODA"
66,66,66,66,0,"2009-02-12","RODA"
66,66,66,66,0,"2009-02-13","RODA"
66,66,66,66,0,"2009-02-16","RODA"
66,66,66,66,0,"2009-02-17","RODA"
66,66,66,66,0,"2009-02-18","RODA"
66,66,66,66,0,"2009-02-19","RODA"
66,66,66,66,0,"2009-02-20","RODA"
66,66,66,66,0,"2009-02-23","RODA"
66,66,66,66,0,"2009-02-24","RODA"
66,66,66,66,0,"2009-02-25","RODA"
66,66,66,66,0,"2009-02-26","RODA"
66,66,66,66,0,"2009-02-27","RODA"
66,66,66,66,0,"2009-03-02","RODA"
66,66,66,66,0,"2009-03-03","RODA"
66,66,66,66,0,"2009-03-04","RODA"
66,66,66,66,2,"2009-03-05","RODA"
66,66,66,66,0,"2009-03-06","RODA"
66,66,66,66,0,"2009-03-10","RODA"
66,66,66,66,0,"2009-03-11","RODA"
66,66,66,66,0,"2009-03-12","RODA"
66,66,66,66,0,"2009-03-13","RODA"
66,66,66,66,0,"2009-03-16","RODA"
66,66,66,66,0,"2009-03-17","RODA"
66,66,66,66,0,"2009-03-18","RODA"
66,66,66,66,0,"2009-03-19","RODA"
66,66,66,66,0,"2009-03-20","RODA"
66,66,66,66,0,"2009-03-23","RODA"
66,66,66,66,0,"2009-03-24","RODA"
66,66,66,66,0,"2009-03-25","RODA"
66,66,66,66,0,"2009-03-27","RODA"
66,66,66,66,0,"2009-03-30","RODA"
66,66,66,66,0,"2009-03-31","RODA"
66,66,66,66,0,"2009-04-01","RODA"
66,66,66,66,0,"2009-04-02","RODA"
66,66,66,66,0,"2009-04-03","RODA"
66,66,66,66,0,"2009-04-06","RODA"
66,66,66,66,0,"2009-04-07","RODA"
66,66,66,66,0,"2009-04-08","RODA"
66,66,66,66,0,"2009-04-09","RODA"
66,66,66,66,0,"2009-04-13","RODA"
66,66,66,66,0,"2009-04-14","RODA"
55,55,55,55,5000,"2009-04-15","RODA"
55,55,55,55,3,"2009-04-16","RODA"
55,55,55,55,0,"2009-04-17","RODA"
55,55,55,55,0,"2009-04-20","RODA"
52,52,52,52,0,"2009-04-22","RODA"
52,52,52,52,0,"2009-04-23","RODA"
52,52,52,52,3,"2009-04-24","RODA"
52,52,52,52,3,"2009-04-27","RODA"
52,52,52,52,3,"2009-04-28","RODA"
52,52,52,52,3,"2009-04-29","RODA"
52,52,52,52,3,"2009-04-30","RODA"
52,52,52,52,1,"2009-05-01","RODA"
52,52,52,52,1,"2009-05-04","RODA"
52,52,52,52,2,"2009-05-05","RODA"
52,52,52,52,2,"2009-05-06","RODA"
52,52,52,52,2,"2009-05-07","RODA"
52,52,52,52,3,"2009-05-08","RODA"
50,50,50,50,18000,"2009-05-11","RODA"
50,50,50,50,2,"2009-05-12","RODA"
52,52,52,52,12500,"2009-05-13","RODA"
52,52,52,52,2,"2009-05-14","RODA"
52,52,52,52,0,"2009-05-15","RODA"
52,52,52,52,3,"2009-05-18","RODA"
52,52,52,52,16000,"2009-05-19","RODA"
50,50,50,50,25000,"2009-05-20","RODA"
50,50,50,50,0,"2009-05-21","RODA"
50,50,50,50,1,"2009-05-22","RODA"
53,67,52,53,62000,"2009-05-25","RODA"
53,53,53,53,2,"2009-05-26","RODA"
53,53,53,53,2,"2009-05-27","RODA"
53,53,53,53,1,"2009-05-28","RODA"
53,53,53,53,2,"2009-05-29","RODA"
63,63,63,63,500,"2009-06-01","RODA"
72,85,58,85,96000,"2009-06-02","RODA"
69,105,66,69,142500,"2009-06-03","RODA"
69,69,69,69,5000,"2009-06-04","RODA"
79,85,66,66,902000,"2009-06-05","RODA"
70,80,69,75,958000,"2009-06-08","RODA"
75,79,75,75,365000,"2009-06-09","RODA"
72,75,65,72,4643000,"2009-06-10","RODA"
75,75,65,65,2302500,"2009-06-11","RODA"
66,77,61,66,14233500,"2009-06-12","RODA"
68,73,65,68,4111000,"2009-06-15","RODA"
68,77,67,68,13625000,"2009-06-16","RODA"
68,72,68,68,6329500,"2009-06-17","RODA"
68,69,65,68,3639000,"2009-06-18","RODA"
69,74,65,65,5449500,"2009-06-19","RODA"
64,67,64,64,2463000,"2009-06-22","RODA"
64,64,59,60,336500,"2009-06-23","RODA"
61,70,61,66,5086500,"2009-06-24","RODA"
69,69,63,63,3229500,"2009-06-25","RODA"
62,64,62,62,319000,"2009-06-26","RODA"
63,63,62,63,100500,"2009-06-29","RODA"
62,65,62,62,707500,"2009-06-30","RODA"
61,63,61,61,152500,"2009-07-01","RODA"
61,61,60,60,365000,"2009-07-02","RODA"
51,61,51,61,31500,"2009-07-03","RODA"
61,61,61,61,2,"2009-07-06","RODA"
61,62,59,61,92000,"2009-07-07","RODA"
61,61,61,61,0,"2009-07-08","RODA"
61,61,56,57,80500,"2009-07-09","RODA"
57,57,57,57,45000,"2009-07-10","RODA"
55,58,54,58,50500,"2009-07-13","RODA"
58,58,58,58,3500,"2009-07-14","RODA"
58,58,58,58,0,"2009-07-15","RODA"
58,61,57,61,47000,"2009-07-16","RODA"
59,59,59,59,69000,"2009-07-17","RODA"
59,59,59,59,0,"2009-07-20","RODA"
59,61,59,59,503000,"2009-07-21","RODA"
64,64,60,60,2000,"2009-07-22","RODA"
60,63,59,60,159500,"2009-07-23","RODA"
63,63,63,63,75500,"2009-07-24","RODA"
60,60,60,60,179000,"2009-07-27","RODA"
52,62,52,60,195000,"2009-07-28","RODA"
60,60,60,60,3,"2009-07-29","RODA"
60,60,60,60,3,"2009-07-30","RODA"
59,59,59,59,2500,"2009-07-31","RODA"
59,59,59,59,31500,"2009-08-03","RODA"
59,61,59,59,68500,"2009-08-04","RODA"
63,69,60,63,3466500,"2009-08-05","RODA"
65,65,61,61,434500,"2009-08-06","RODA"
61,62,61,61,87500,"2009-08-07","RODA"
59,66,58,59,2361500,"2009-08-10","RODA"
59,60,57,59,359500,"2009-08-11","RODA"
59,59,57,58,237500,"2009-08-12","RODA"
59,60,59,59,121000,"2009-08-13","RODA"
59,60,59,59,50000,"2009-08-14","RODA"
59,59,59,59,1000,"2009-08-18","RODA"
57,58,57,57,381000,"2009-08-19","RODA"
57,57,57,57,2,"2009-08-20","RODA"
55,58,55,55,617500,"2009-08-21","RODA"
54,65,54,60,701000,"2009-08-24","RODA"
59,59,59,59,128500,"2009-08-25","RODA"
59,59,58,59,443000,"2009-08-26","RODA"
58,59,58,58,130000,"2009-08-27","RODA"
58,62,58,58,489500,"2009-08-28","RODA"
59,60,57,59,186500,"2009-08-31","RODA"
59,59,56,56,334000,"2009-09-01","RODA"
54,55,54,54,21000,"2009-09-02","RODA"
55,56,55,55,15000,"2009-09-03","RODA"
56,57,56,56,54500,"2009-09-04","RODA"
56,56,56,56,0,"2009-09-07","RODA"
58,58,56,58,30000,"2009-09-08","RODA"
58,58,58,58,2500,"2009-09-09","RODA"
56,58,56,56,229500,"2009-09-10","RODA"
59,59,56,59,85500,"2009-09-11","RODA"
59,59,59,59,0,"2009-09-14","RODA"
59,59,59,59,2,"2009-09-15","RODA"
59,59,59,59,2,"2009-09-16","RODA"
62,62,57,58,104000,"2009-09-17","RODA"
56,57,56,56,12000,"2009-09-24","RODA"
58,58,58,58,17000,"2009-09-25","RODA"
58,59,58,58,13000,"2009-09-28","RODA"
57,58,57,57,9500,"2009-09-29","RODA"
58,58,56,58,18000,"2009-09-30","RODA"
58,58,58,58,3,"2009-10-01","RODA"
58,58,57,58,172000,"2009-10-02","RODA"
59,60,57,59,134500,"2009-10-05","RODA"
57,60,57,57,36500,"2009-10-06","RODA"
57,57,57,57,3,"2009-10-07","RODA"
60,61,59,60,278000,"2009-10-08","RODA"
59,62,59,59,418500,"2009-10-09","RODA"
61,61,57,57,234000,"2009-10-12","RODA"
60,61,57,60,565000,"2009-10-13","RODA"
57,58,57,57,169500,"2009-10-14","RODA"
57,59,57,57,346000,"2009-10-15","RODA"
60,62,58,60,1239000,"2009-10-16","RODA"
60,61,60,60,558500,"2009-10-19","RODA"
60,62,60,60,278000,"2009-10-20","RODA"
61,62,59,61,127000,"2009-10-21","RODA"
64,64,59,60,202000,"2009-10-22","RODA"
59,60,59,59,53500,"2009-10-23","RODA"
61,61,59,61,371500,"2009-10-26","RODA"
60,60,60,60,102500,"2009-10-27","RODA"
57,60,57,57,554500,"2009-10-28","RODA"
57,57,56,57,29000,"2009-10-29","RODA"
57,57,57,57,164000,"2009-10-30","RODA"
60,60,54,54,13000,"2009-11-02","RODA"
56,61,56,59,5e+05,"2009-11-03","RODA"
56,57,56,56,42500,"2009-11-04","RODA"
56,56,56,56,2,"2009-11-05","RODA"
56,56,56,56,1,"2009-11-06","RODA"
56,56,56,56,5e+05,"2009-11-09","RODA"
52,52,52,52,30000,"2009-11-10","RODA"
53,53,53,53,11500,"2009-11-11","RODA"
53,53,53,53,2,"2009-11-12","RODA"
53,53,53,53,7000,"2009-11-13","RODA"
53,53,53,53,2,"2009-11-16","RODA"
53,53,53,53,10000,"2009-11-17","RODA"
53,53,53,53,1,"2009-11-18","RODA"
58,58,57,58,18500,"2009-11-19","RODA"
56,56,53,53,5000,"2009-11-20","RODA"
56,59,56,59,141500,"2009-11-23","RODA"
57,58,57,57,1e+05,"2009-11-24","RODA"
56,56,53,53,105000,"2009-11-25","RODA"
53,55,53,53,427000,"2009-11-26","RODA"
53,53,53,53,0,"2009-11-30","RODA"
53,53,53,53,2,"2009-12-01","RODA"
54,54,54,54,53000,"2009-12-02","RODA"
56,56,55,55,315500,"2009-12-03","RODA"
56,57,56,56,4000,"2009-12-04","RODA"
56,58,56,58,107500,"2009-12-07","RODA"
58,58,58,58,0,"2009-12-08","RODA"
56,59,53,59,89000,"2009-12-09","RODA"
62,65,58,58,303000,"2009-12-10","RODA"
58,58,58,58,3,"2009-12-11","RODA"
54,56,54,54,266500,"2009-12-14","RODA"
60,67,55,56,2e+06,"2009-12-15","RODA"
55,62,53,55,1942000,"2009-12-16","RODA"
52,57,52,52,272000,"2009-12-17","RODA"
51,53,51,51,44500,"2009-12-21","RODA"
53,58,52,53,547500,"2009-12-22","RODA"
53,53,51,53,153000,"2009-12-23","RODA"
53,53,53,53,0,"2009-12-28","RODA"
53,61,52,56,1700500,"2009-12-29","RODA"
54,54,54,54,45000,"2009-12-30","RODA"
54,54,54,54,1,"2010-01-04","RODA"
54,54,53,54,243000,"2010-01-05","RODA"
54,54,54,54,3,"2010-01-06","RODA"
53,53,53,53,5000,"2010-01-07","RODA"
53,53,53,53,2,"2010-01-08","RODA"
55,55,53,55,83000,"2010-01-11","RODA"
55,55,55,55,3,"2010-01-12","RODA"
55,55,55,55,3,"2010-01-13","RODA"
55,55,54,55,15000,"2010-01-14","RODA"
54,55,53,54,64000,"2010-01-15","RODA"
54,54,54,54,15000,"2010-01-18","RODA"
53,53,53,53,5000,"2010-01-19","RODA"
54,54,53,54,43500,"2010-01-20","RODA"
56,56,54,56,1e+05,"2010-01-21","RODA"
56,56,56,56,2,"2010-01-22","RODA"
52,53,51,52,471000,"2010-01-25","RODA"
52,52,50,50,3543500,"2010-01-26","RODA"
50,52,50,50,2645500,"2010-01-27","RODA"
51,52,50,51,3250500,"2010-01-28","RODA"
51,51,50,51,529500,"2010-01-29","RODA"
51,51,50,51,885000,"2010-02-01","RODA"
50,52,50,50,2675000,"2010-02-02","RODA"
51,51,50,51,1059000,"2010-02-03","RODA"
50,50,50,50,75000,"2010-02-04","RODA"
50,50,50,50,171000,"2010-02-05","RODA"
50,50,50,50,129000,"2010-02-08","RODA"
52,52,50,52,195500,"2010-02-09","RODA"
52,53,50,52,97500,"2010-02-10","RODA"
50,53,50,50,218500,"2010-02-11","RODA"
51,52,51,51,45500,"2010-02-12","RODA"
51,51,51,51,2500,"2010-02-15","RODA"
51,51,50,51,64500,"2010-02-16","RODA"
51,52,51,51,301000,"2010-02-17","RODA"
51,52,51,51,44000,"2010-02-18","RODA"
50,51,50,50,2000,"2010-02-19","RODA"
51,52,51,51,238000,"2010-02-22","RODA"
53,53,51,53,1010500,"2010-02-23","RODA"
53,53,51,53,42000,"2010-02-24","RODA"
52,53,50,52,251000,"2010-02-25","RODA"
51,52,51,51,51000,"2010-03-01","RODA"
50,51,50,50,488000,"2010-03-02","RODA"
50,52,50,50,865500,"2010-03-03","RODA"
50,50,50,50,40000,"2010-03-04","RODA"
50,50,50,50,40000,"2010-03-05","RODA"
50,50,50,50,5000,"2010-03-08","RODA"
50,50,50,50,5000,"2010-03-09","RODA"
51,51,50,51,131000,"2010-03-10","RODA"
50,51,50,50,97500,"2010-03-11","RODA"
50,50,50,50,81000,"2010-03-12","RODA"
50,50,50,50,489000,"2010-03-15","RODA"
50,53,50,50,5166000,"2010-03-17","RODA"
50,50,50,50,292500,"2010-03-18","RODA"
50,50,50,50,303500,"2010-03-19","RODA"
50,50,50,50,303500,"2010-03-22","RODA"
50,50,50,50,303500,"2010-03-23","RODA"
50,50,50,50,303500,"2010-03-24","RODA"
50,50,50,50,115000,"2010-03-25","RODA"
50,50,50,50,500,"2010-03-26","RODA"
50,50,50,50,500,"2010-03-29","RODA"
50,50,50,50,5000,"2010-03-30","RODA"
50,50,50,50,500,"2010-03-31","RODA"
50,50,50,50,125000,"2010-04-01","RODA"
50,50,50,50,18000,"2010-04-05","RODA"
50,51,50,50,1000,"2010-04-06","RODA"
50,51,50,50,131500,"2010-04-07","RODA"
50,50,50,50,6500,"2010-04-08","RODA"
50,50,50,50,6500,"2010-04-09","RODA"
51,51,50,51,427500,"2010-04-12","RODA"
50,51,50,50,433500,"2010-04-13","RODA"
51,54,50,51,3142500,"2010-04-14","RODA"
52,53,50,52,2138500,"2010-04-15","RODA"
50,51,50,50,536500,"2010-04-16","RODA"
51,52,50,51,246500,"2010-04-19","RODA"
53,53,50,53,704000,"2010-04-20","RODA"
52,53,52,52,520000,"2010-04-21","RODA"
52,53,52,52,50500,"2010-04-22","RODA"
50,52,50,50,453500,"2010-04-23","RODA"
51,53,51,51,156000,"2010-04-26","RODA"
51,53,51,51,210000,"2010-04-27","RODA"
54,54,51,54,1229000,"2010-04-28","RODA"
54,55,52,54,346000,"2010-04-29","RODA"
55,58,54,55,3867000,"2010-04-30","RODA"
53,56,53,53,609000,"2010-05-03","RODA"
54,55,53,54,1138000,"2010-05-04","RODA"
52,54,52,52,305500,"2010-05-05","RODA"
52,54,50,52,144500,"2010-05-06","RODA"
53,53,52,53,3000,"2010-05-07","RODA"
53,58,53,58,3217000,"2010-05-10","RODA"
60,68,57,60,7870500,"2010-05-11","RODA"
60,60,53,60,479000,"2010-05-12","RODA"
55,59,53,55,8e+05,"2010-05-14","RODA"
53,56,52,53,612000,"2010-05-17","RODA"
53,57,51,53,323000,"2010-05-18","RODA"
52,53,50,52,296500,"2010-05-19","RODA"
52,52,50,52,698000,"2010-05-20","RODA"
50,51,50,50,1162500,"2010-05-21","RODA"
50,51,50,50,405000,"2010-05-24","RODA"
50,50,50,50,125000,"2010-05-25","RODA"
50,50,50,50,471500,"2010-05-26","RODA"
51,51,50,51,120000,"2010-05-27","RODA"
50,51,50,50,65000,"2010-05-31","RODA"
51,51,50,51,557500,"2010-06-01","RODA"
50,51,50,50,729000,"2010-06-02","RODA"
51,52,50,51,1398500,"2010-06-03","RODA"
51,54,50,51,1110000,"2010-06-04","RODA"
51,51,50,51,477000,"2010-06-07","RODA"
51,51,50,51,1000,"2010-06-08","RODA"
50,50,50,50,142000,"2010-06-09","RODA"
50,50,50,50,1000,"2010-06-10","RODA"
51,52,50,51,77500,"2010-06-11","RODA"
51,51,50,51,100500,"2010-06-14","RODA"
50,51,50,50,296500,"2010-06-15","RODA"
50,53,50,50,1377000,"2010-06-16","RODA"
52,52,50,52,1069000,"2010-06-17","RODA"
51,52,51,51,660500,"2010-06-18","RODA"
52,52,51,52,62000,"2010-06-21","RODA"
51,51,51,51,545000,"2010-06-22","RODA"
52,52,50,52,93500,"2010-06-23","RODA"
53,58,51,53,5914000,"2010-06-24","RODA"
60,62,55,60,16489000,"2010-06-25","RODA"
53,62,52,53,4294000,"2010-06-28","RODA"
52,54,51,52,1573000,"2010-06-29","RODA"
52,52,50,52,3120000,"2010-06-30","RODA"
51,52,51,51,370000,"2010-07-01","RODA"
53,56,52,53,2096000,"2010-07-02","RODA"
53,56,52,53,2830000,"2010-07-05","RODA"
55,56,53,55,291000,"2010-07-06","RODA"
54,56,53,54,329500,"2010-07-07","RODA"
52,53,52,52,387000,"2010-07-08","RODA"
52,52,51,52,1950000,"2010-07-09","RODA"
54,54,52,54,155500,"2010-07-12","RODA"
51,54,51,51,402000,"2010-07-13","RODA"
52,54,51,52,2083000,"2010-07-14","RODA"
51,53,51,51,589000,"2010-07-15","RODA"
51,53,51,51,302500,"2010-07-16","RODA"
50,52,50,50,4298000,"2010-07-19","RODA"
50,51,50,50,10191000,"2010-07-20","RODA"
50,51,50,50,586000,"2010-07-21","RODA"
50,50,50,50,370000,"2010-07-22","RODA"
50,50,50,50,259500,"2010-07-23","RODA"
50,50,50,50,151000,"2010-07-26","RODA"
50,50,50,50,95500,"2010-07-27","RODA"
50,50,50,50,150000,"2010-07-28","RODA"
50,50,50,50,1e+05,"2010-07-29","RODA"
50,51,50,50,41000,"2010-07-30","RODA"
50,50,50,50,125500,"2010-08-02","RODA"
50,50,50,50,2000,"2010-08-03","RODA"
50,50,50,50,2000,"2010-08-04","RODA"
50,50,50,50,1000,"2010-08-05","RODA"
50,50,50,50,1500,"2010-08-06","RODA"
50,50,50,50,500,"2010-08-09","RODA"
50,50,50,50,1000,"2010-08-10","RODA"
50,50,50,50,500,"2010-08-11","RODA"
50,50,50,50,164000,"2010-08-12","RODA"
50,50,50,50,14500,"2010-08-13","RODA"
50,50,50,50,500,"2010-08-16","RODA"
50,50,50,50,125500,"2010-08-18","RODA"
50,50,50,50,202000,"2010-08-19","RODA"
50,50,50,50,200500,"2010-08-20","RODA"
50,50,50,50,215000,"2010-08-23","RODA"
50,50,50,50,2500,"2010-08-24","RODA"
50,50,50,50,25500,"2010-08-25","RODA"
50,50,50,50,238000,"2010-08-26","RODA"
52,53,50,52,6509000,"2010-08-27","RODA"
50,53,50,50,3090500,"2010-08-30","RODA"
50,51,50,50,35000,"2010-08-31","RODA"
50,50,50,50,32500,"2010-09-01","RODA"
50,50,50,50,2500,"2010-09-02","RODA"
50,50,50,50,127500,"2010-09-03","RODA"
50,50,50,50,2500,"2010-09-06","RODA"
50,51,50,50,30500,"2010-09-07","RODA"
51,51,50,50,28500,"2010-09-15","RODA"
50,51,50,50,100500,"2010-09-16","RODA"
50,51,50,50,26500,"2010-09-17","RODA"
51,51,50,51,207000,"2010-09-20","RODA"
50,51,50,50,1128500,"2010-09-21","RODA"
50,50,50,50,2786000,"2010-09-22","RODA"
50,50,50,50,174500,"2010-09-23","RODA"
50,52,50,50,1719000,"2010-09-24","RODA"
50,52,50,50,6367000,"2010-09-27","RODA"
50,51,50,50,451500,"2010-09-28","RODA"
50,50,50,50,152000,"2010-09-29","RODA"
50,51,50,50,178500,"2010-09-30","RODA"
50,51,50,50,540000,"2010-10-01","RODA"
50,51,50,50,265500,"2010-10-04","RODA"
50,50,50,50,334500,"2010-10-05","RODA"
50,50,50,50,18500,"2010-10-06","RODA"
50,50,50,50,11500,"2010-10-07","RODA"
50,50,50,50,5000,"2010-10-08","RODA"
50,50,50,50,500,"2010-10-11","RODA"
50,50,50,50,13500,"2010-10-12","RODA"
50,50,50,50,500,"2010-10-13","RODA"
50,50,50,50,4500,"2010-10-14","RODA"
50,50,50,50,15500,"2010-10-15","RODA"
50,50,50,50,1000,"2010-10-18","RODA"
50,50,50,50,20500,"2010-10-19","RODA"
50,50,50,50,5500,"2010-10-20","RODA"
50,50,50,50,2500,"2010-10-21","RODA"
50,50,50,50,2500,"2010-10-22","RODA"
50,50,50,50,156000,"2010-10-25","RODA"
50,50,50,50,500,"2010-10-26","RODA"
50,50,50,50,500,"2010-10-27","RODA"
50,50,50,50,500,"2010-10-28","RODA"
50,50,50,50,500,"2010-10-29","RODA"
50,50,50,50,500,"2010-11-01","RODA"
50,50,50,50,500,"2010-11-02","RODA"
50,50,50,50,500,"2010-11-03","RODA"
50,50,50,50,10000,"2010-11-04","RODA"
50,50,50,50,10000,"2010-11-05","RODA"
50,50,50,50,500,"2010-11-08","RODA"
50,50,50,50,500,"2010-11-09","RODA"
50,50,50,50,500,"2010-11-10","RODA"
50,52,50,50,12563000,"2010-11-11","RODA"
50,51,50,50,684500,"2010-11-12","RODA"
50,51,50,50,320000,"2010-11-15","RODA"
50,50,50,50,1e+05,"2010-11-16","RODA"
50,50,50,50,47500,"2010-11-18","RODA"
51,51,50,51,322000,"2010-11-19","RODA"
50,51,50,50,273000,"2010-11-22","RODA"
50,52,50,50,866000,"2010-11-23","RODA"
50,51,50,50,961000,"2010-11-24","RODA"
52,54,50,52,6984500,"2010-11-25","RODA"
50,53,50,50,796500,"2010-11-26","RODA"
51,52,50,51,213500,"2010-11-29","RODA"
50,53,50,50,3551000,"2010-11-30","RODA"
51,51,50,51,83000,"2010-12-01","RODA"
51,51,50,51,110500,"2010-12-02","RODA"
50,51,50,50,294500,"2010-12-03","RODA"
50,50,50,50,82000,"2010-12-06","RODA"
50,51,50,50,43500,"2010-12-08","RODA"
50,50,50,50,43500,"2010-12-09","RODA"
50,50,50,50,12500,"2010-12-10","RODA"
51,53,51,51,2556500,"2010-12-13","RODA"
54,55,52,54,2167000,"2010-12-14","RODA"
52,53,52,52,1128000,"2010-12-15","RODA"
55,56,52,55,5149500,"2010-12-16","RODA"
54,55,52,54,1643000,"2010-12-17","RODA"
53,54,51,53,532500,"2010-12-20","RODA"
51,55,51,51,124500,"2010-12-21","RODA"
53,53,51,53,138500,"2010-12-22","RODA"
50,52,50,50,2262500,"2010-12-23","RODA"
51,51,51,51,5500,"2010-12-27","RODA"
50,50,50,50,1e+05,"2010-12-28","RODA"
50,51,50,50,125000,"2010-12-29","RODA"
50,51,50,50,570500,"2010-12-30","RODA"
50,52,50,50,1153000,"2011-01-03","RODA"
50,50,50,50,402000,"2011-01-04","RODA"
51,51,51,51,1000,"2011-01-05","RODA"
51,51,50,51,286500,"2011-01-06","RODA"
50,50,50,50,150000,"2011-01-07","RODA"
50,50,50,50,150000,"2011-01-10","RODA"
50,50,50,50,150000,"2011-01-11","RODA"
50,50,50,50,165000,"2011-01-12","RODA"
50,50,50,50,165000,"2011-01-13","RODA"
50,50,50,50,1579000,"2011-01-14","RODA"
50,50,50,50,556000,"2011-01-17","RODA"
52,52,50,52,560500,"2011-01-18","RODA"
52,52,52,52,1500,"2011-01-19","RODA"
51,52,51,51,927500,"2011-01-20","RODA"
63,65,50,63,24270000,"2011-01-21","RODA"
79,85,58,79,33060500,"2011-01-24","RODA"
103,106,78,103,38329000,"2011-01-25","RODA"
80,103,78,80,8755000,"2011-01-26","RODA"
81,90,75,81,2278500,"2011-01-27","RODA"
91,92,82,91,16030000,"2011-01-28","RODA"
80,99,79,80,14761500,"2011-01-31","RODA"
80,86,80,80,2513500,"2011-02-01","RODA"
80,85,80,80,869500,"2011-02-02","RODA"
80,83,75,80,331500,"2011-02-04","RODA"
81,86,81,81,587500,"2011-02-07","RODA"
82,85,80,82,1132500,"2011-02-08","RODA"
81,82,81,81,698500,"2011-02-09","RODA"
79,84,79,79,1564500,"2011-02-10","RODA"
80,91,79,80,1490000,"2011-02-11","RODA"
84,84,81,84,313000,"2011-02-14","RODA"
85,89,81,85,1990000,"2011-02-16","RODA"
87,90,80,87,451500,"2011-02-17","RODA"
88,89,87,88,1497000,"2011-02-18","RODA"
89,91,87,89,575500,"2011-02-21","RODA"
88,90,85,88,463500,"2011-02-22","RODA"
90,90,86,90,329500,"2011-02-23","RODA"
90,93,88,90,1956000,"2011-02-24","RODA"
92,92,90,92,214000,"2011-02-25","RODA"
92,120,92,92,12893500,"2011-02-28","RODA"
94,103,94,94,10802000,"2011-03-01","RODA"
99,102,93,99,5830500,"2011-03-02","RODA"
104,107,100,104,10744500,"2011-03-03","RODA"
140,140,106,140,31952500,"2011-03-04","RODA"
158,184,137,158,42701500,"2011-03-07","RODA"
169,177,160,169,12531500,"2011-03-08","RODA"
159,173,153,159,10403000,"2011-03-09","RODA"
153,161,151,153,12996500,"2011-03-10","RODA"
145,154,144,145,1549000,"2011-03-11","RODA"
150,153,145,150,9088000,"2011-03-14","RODA"
150,151,145,150,1658000,"2011-03-15","RODA"
154,154,147,154,6726000,"2011-03-16","RODA"
158,168,150,158,3106500,"2011-03-17","RODA"
155,162,152,155,1228000,"2011-03-18","RODA"
155,156,153,155,2253000,"2011-03-21","RODA"
161,162,153,161,3851000,"2011-03-22","RODA"
161,161,161,161,0,"2011-03-23","RODA"
160,162,155,160,3218500,"2011-03-24","RODA"
162,164,160,162,2119500,"2011-03-25","RODA"
164,167,160,164,10349000,"2011-03-28","RODA"
174,174,164,174,29603000,"2011-03-29","RODA"
183,184,175,183,5378500,"2011-03-30","RODA"
178,186,177,178,1645500,"2011-03-31","RODA"
179,182,176,179,4599000,"2011-04-01","RODA"
187,187,180,187,2517000,"2011-04-04","RODA"
185,192,183,185,4320500,"2011-04-05","RODA"
185,187,181,185,2227000,"2011-04-06","RODA"
191,197,181,191,5578500,"2011-04-07","RODA"
190,191,185,190,1147000,"2011-04-08","RODA"
181,194,181,181,4792000,"2011-04-11","RODA"
173,179,172,173,5019500,"2011-04-12","RODA"
173,175,170,173,1052500,"2011-04-13","RODA"
173,173,168,173,2781000,"2011-04-14","RODA"
172,174,172,172,216500,"2011-04-15","RODA"
174,175,172,174,553500,"2011-04-18","RODA"
173,174,173,173,692000,"2011-04-19","RODA"
178,180,173,178,1595000,"2011-04-20","RODA"
178,178,175,178,3500,"2011-04-21","RODA"
171,178,170,171,2151500,"2011-04-25","RODA"
171,171,170,171,1621000,"2011-04-26","RODA"
174,174,171,174,654500,"2011-04-27","RODA"
176,176,173,176,907500,"2011-04-28","RODA"
174,175,173,174,562000,"2011-04-29","RODA"
175,177,173,175,216000,"2011-05-02","RODA"
174,175,174,174,318500,"2011-05-03","RODA"
180,184,173,180,3471000,"2011-05-04","RODA"
186,188,180,186,11595500,"2011-05-05","RODA"
186,187,182,186,1641000,"2011-05-06","RODA"
187,192,187,187,2229000,"2011-05-09","RODA"
188,190,186,188,524500,"2011-05-10","RODA"
194,199,189,194,2025000,"2011-05-11","RODA"
215,230,195,215,10526000,"2011-05-12","RODA"
210,235,210,210,3870500,"2011-05-13","RODA"
210,225,205,210,1142500,"2011-05-16","RODA"
205,215,200,205,2107000,"2011-05-18","RODA"
215,215,200,215,1525500,"2011-05-19","RODA"
200,215,199,200,2626000,"2011-05-20","RODA"
198,215,198,198,282500,"2011-05-23","RODA"
210,210,200,210,1290500,"2011-05-24","RODA"
205,215,205,205,1842500,"2011-05-25","RODA"
210,210,200,210,2632000,"2011-05-26","RODA"
210,210,210,210,751500,"2011-05-27","RODA"
245,245,215,245,11291000,"2011-05-30","RODA"
240,255,225,240,9674000,"2011-05-31","RODA"
225,245,225,225,1870000,"2011-06-01","RODA"
225,225,225,225,1870000,"2011-06-03","RODA"
225,225,225,225,1870000,"2011-06-06","RODA"
225,225,225,225,1870000,"2011-06-07","RODA"
225,225,225,225,1870000,"2011-06-08","RODA"
225,225,225,225,1870000,"2011-06-09","RODA"
225,225,225,225,1870000,"2011-06-10","RODA"
225,225,225,225,1870000,"2011-06-13","RODA"
225,225,225,225,1870000,"2011-06-14","RODA"
225,225,225,225,1870000,"2011-06-15","RODA"
225,225,225,225,1870000,"2011-06-16","RODA"
225,225,225,225,1870000,"2011-06-17","RODA"
225,225,225,225,1870000,"2011-06-20","RODA"
225,225,225,225,1870000,"2011-06-21","RODA"
225,225,225,225,1870000,"2011-06-22","RODA"
225,225,225,225,1870000,"2011-06-23","RODA"
225,225,225,225,1870000,"2011-06-24","RODA"
225,225,225,225,1870000,"2011-06-27","RODA"
225,225,225,225,1870000,"2011-06-28","RODA"
225,225,225,225,1870000,"2011-06-30","RODA"
225,225,225,225,1870000,"2011-07-01","RODA"
225,225,225,225,0,"2011-07-04","RODA"
225,225,225,225,1870000,"2011-07-05","RODA"
225,225,225,225,1870000,"2011-07-06","RODA"
225,225,225,225,1870000,"2011-07-07","RODA"
225,225,225,225,1870000,"2011-07-08","RODA"
225,225,225,225,1870000,"2011-07-11","RODA"
225,225,225,225,1870000,"2011-07-12","RODA"
225,225,225,225,1870000,"2011-07-13","RODA"
225,225,225,225,1870000,"2011-07-14","RODA"
225,225,225,225,1870000,"2011-07-15","RODA"
225,225,225,225,1870000,"2011-07-18","RODA"
225,225,225,225,1870000,"2011-07-19","RODA"
225,225,225,225,1870000,"2011-07-20","RODA"
225,225,225,225,1870000,"2011-07-21","RODA"
225,225,225,225,1870000,"2011-07-22","RODA"
225,225,225,225,1870000,"2011-07-25","RODA"
225,225,225,225,1870000,"2011-07-26","RODA"
225,225,225,225,1870000,"2011-07-27","RODA"
225,225,225,225,1870000,"2011-07-28","RODA"
225,225,225,225,1870000,"2011-07-29","RODA"
225,225,225,225,1870000,"2011-08-01","RODA"
225,225,225,225,1870000,"2011-08-02","RODA"
225,225,225,225,1870000,"2011-08-03","RODA"
225,225,225,225,1870000,"2011-08-04","RODA"
225,225,225,225,1870000,"2011-08-05","RODA"
225,225,225,225,1870000,"2011-08-08","RODA"
225,225,225,225,1870000,"2011-08-09","RODA"
225,225,225,225,1870000,"2011-08-10","RODA"
225,225,225,225,1870000,"2011-08-11","RODA"
225,225,225,225,1870000,"2011-08-12","RODA"
225,225,225,225,1870000,"2011-08-15","RODA"
225,225,225,225,0,"2011-08-16","RODA"
225,225,225,225,1870000,"2011-08-18","RODA"
225,225,225,225,1870000,"2011-08-19","RODA"
225,225,225,225,1870000,"2011-08-22","RODA"
225,225,225,225,1870000,"2011-08-23","RODA"
225,225,225,225,1870000,"2011-08-24","RODA"
225,225,225,225,1870000,"2011-08-25","RODA"
225,225,225,225,1870000,"2011-08-26","RODA"
225,225,225,225,0,"2011-09-05","RODA"
225,225,225,225,0,"2011-09-06","RODA"
225,225,225,225,0,"2011-09-07","RODA"
225,225,225,225,0,"2011-09-08","RODA"
225,225,225,225,0,"2011-09-09","RODA"
225,225,225,225,0,"2011-09-12","RODA"
225,225,225,225,0,"2011-09-13","RODA"
225,225,225,225,0,"2011-09-14","RODA"
225,225,225,225,0,"2011-09-15","RODA"
225,225,225,225,0,"2011-09-16","RODA"
225,225,225,225,0,"2011-09-19","RODA"
225,225,225,225,0,"2011-09-20","RODA"
225,225,225,225,0,"2011-09-21","RODA"
225,225,225,225,0,"2011-09-22","RODA"
225,225,225,225,0,"2011-09-23","RODA"
225,225,225,225,1870000,"2011-09-26","RODA"
225,225,225,225,1870000,"2011-09-27","RODA"
225,225,225,225,1870000,"2011-09-28","RODA"
225,225,225,225,1870000,"2011-09-29","RODA"
225,225,225,225,1870000,"2011-09-30","RODA"
225,225,225,225,1870000,"2011-10-03","RODA"
225,225,225,225,1870000,"2011-10-04","RODA"
225,225,225,225,1870000,"2011-10-05","RODA"
225,225,225,225,1870000,"2011-10-06","RODA"
225,225,225,225,1870000,"2011-10-07","RODA"
225,225,225,225,1870000,"2011-10-10","RODA"
225,225,225,225,1870000,"2011-10-11","RODA"
225,225,225,225,1870000,"2011-10-12","RODA"
225,225,225,225,1870000,"2011-10-13","RODA"
225,225,225,225,1870000,"2011-10-14","RODA"
225,225,225,225,1870000,"2011-10-17","RODA"
225,225,225,225,1870000,"2011-10-18","RODA"
225,225,225,225,1870000,"2011-10-19","RODA"
225,225,225,225,1870000,"2011-10-20","RODA"
225,225,225,225,1870000,"2011-10-21","RODA"
225,225,225,225,1870000,"2011-10-24","RODA"
225,225,225,225,1870000,"2011-10-25","RODA"
225,225,225,225,1870000,"2011-10-26","RODA"
225,225,225,225,1870000,"2011-10-27","RODA"
225,225,225,225,1870000,"2011-10-28","RODA"
225,225,225,225,1870000,"2011-10-31","RODA"
225,225,225,225,1870000,"2011-11-01","RODA"
225,225,225,225,1870000,"2011-11-02","RODA"
225,225,225,225,1870000,"2011-11-03","RODA"
225,225,225,225,1870000,"2011-11-04","RODA"
225,225,225,225,1870000,"2011-11-07","RODA"
225,225,225,225,1870000,"2011-11-08","RODA"
225,225,225,225,1870000,"2011-11-09","RODA"
225,225,225,225,1870000,"2011-11-10","RODA"
225,225,225,225,1870000,"2011-11-11","RODA"
225,225,225,225,1870000,"2011-11-14","RODA"
225,225,225,225,1870000,"2011-11-15","RODA"
225,225,225,225,1870000,"2011-11-16","RODA"
225,225,225,225,1870000,"2011-11-17","RODA"
225,225,225,225,1870000,"2011-11-18","RODA"
225,225,225,225,1870000,"2011-11-21","RODA"
225,225,225,225,1870000,"2011-11-22","RODA"
225,225,225,225,1870000,"2011-11-23","RODA"
225,225,225,225,1870000,"2011-11-24","RODA"
225,225,225,225,1870000,"2011-11-25","RODA"
225,225,225,225,1870000,"2011-11-28","RODA"
225,225,225,225,1870000,"2011-11-29","RODA"
225,225,225,225,1870000,"2011-11-30","RODA"
225,225,225,225,0,"2011-12-01","RODA"
225,225,225,225,1870000,"2011-12-02","RODA"
225,225,225,225,1870000,"2011-12-05","RODA"
225,225,225,225,1870000,"2011-12-06","RODA"
225,225,225,225,1870000,"2011-12-07","RODA"
225,225,225,225,1870000,"2011-12-08","RODA"
225,225,225,225,1870000,"2011-12-09","RODA"
225,225,225,225,1870000,"2011-12-12","RODA"
225,225,225,225,1870000,"2011-12-13","RODA"
225,225,225,225,1870000,"2011-12-14","RODA"
225,225,225,225,1870000,"2011-12-15","RODA"
225,225,225,225,1870000,"2011-12-16","RODA"
225,225,225,225,1870000,"2011-12-19","RODA"
225,225,225,225,1870000,"2011-12-20","RODA"
225,225,225,225,1870000,"2011-12-21","RODA"
225,225,225,225,1870000,"2011-12-22","RODA"
225,225,225,225,1870000,"2011-12-23","RODA"
225,225,225,225,1870000,"2011-12-27","RODA"
225,225,225,225,1870000,"2011-12-28","RODA"
225,225,225,225,1870000,"2011-12-29","RODA"
225,225,225,225,1870000,"2011-12-30","RODA"
225,225,225,225,1870000,"2012-01-02","RODA"
225,225,225,225,1870000,"2012-01-03","RODA"
225,225,225,225,1870000,"2012-01-04","RODA"
225,225,225,225,1870000,"2012-01-05","RODA"
225,225,225,225,1870000,"2012-01-06","RODA"
230,260,225,230,4960000,"2012-01-09","RODA"
210,225,205,210,367500,"2012-01-10","RODA"
225,250,210,225,2936000,"2012-01-11","RODA"
220,235,220,220,462500,"2012-01-12","RODA"
220,225,215,220,0,"2012-01-13","RODA"
210,225,210,210,555500,"2012-01-16","RODA"
215,225,215,215,716000,"2012-01-17","RODA"
215,225,215,215,153500,"2012-01-18","RODA"
210,220,210,210,191000,"2012-01-19","RODA"
215,220,215,215,404500,"2012-01-20","RODA"
210,215,210,210,138500,"2012-01-24","RODA"
215,220,210,215,207000,"2012-01-25","RODA"
210,210,210,210,260000,"2012-01-26","RODA"
210,215,210,210,115000,"2012-01-27","RODA"
210,210,210,210,14500,"2012-01-30","RODA"
200,205,200,200,291000,"2012-01-31","RODA"
200,200,200,200,25000,"2012-02-01","RODA"
200,200,200,200,160500,"2012-02-02","RODA"
200,200,200,200,500,"2012-02-03","RODA"
195,200,195,195,50000,"2012-02-06","RODA"
200,200,200,200,100500,"2012-02-07","RODA"
199,199,180,199,126500,"2012-02-08","RODA"
200,200,200,200,29000,"2012-02-09","RODA"
178,178,166,178,4000,"2012-02-10","RODA"
195,200,180,195,279000,"2012-02-13","RODA"
199,200,195,199,57500,"2012-02-14","RODA"
195,197,188,195,98500,"2012-02-15","RODA"
200,200,199,200,350000,"2012-02-16","RODA"
185,192,185,185,117500,"2012-02-17","RODA"
188,200,188,188,2500,"2012-02-20","RODA"
205,205,190,205,1337000,"2012-02-21","RODA"
210,210,187,210,27000,"2012-02-22","RODA"
196,205,190,196,82500,"2012-02-23","RODA"
192,210,192,192,28500,"2012-02-24","RODA"
197,205,196,197,15500,"2012-02-27","RODA"
230,235,200,230,3647000,"2012-02-28","RODA"
215,235,210,215,215500,"2012-02-29","RODA"
230,245,210,230,12646500,"2012-03-01","RODA"
245,245,235,245,1264500,"2012-03-02","RODA"
275,305,245,275,19563000,"2012-03-05","RODA"
275,285,265,275,5490000,"2012-03-06","RODA"
255,275,255,255,935000,"2012-03-07","RODA"
270,275,260,270,8625000,"2012-03-08","RODA"
255,275,255,255,2,"2012-03-09","RODA"
255,265,250,255,174500,"2012-03-12","RODA"
260,265,250,260,752500,"2012-03-13","RODA"
255,265,255,255,410000,"2012-03-14","RODA"
255,270,255,255,9396500,"2012-03-15","RODA"
255,255,250,255,60500,"2012-03-16","RODA"
255,270,255,255,1231500,"2012-03-19","RODA"
255,275,255,255,11284500,"2012-03-20","RODA"
260,265,255,260,772000,"2012-03-21","RODA"
260,260,255,260,140000,"2012-03-22","RODA"
305,320,265,305,57232500,"2012-03-26","RODA"
305,320,305,305,17708500,"2012-03-27","RODA"
310,310,305,310,3093000,"2012-03-28","RODA"
310,320,305,310,17711000,"2012-03-29","RODA"
315,315,305,315,11774500,"2012-03-30","RODA"
320,325,315,320,17695000,"2012-04-02","RODA"
320,320,320,320,0,"2012-04-03","RODA"
360,395,360,360,73160500,"2012-04-04","RODA"
365,375,360,365,738500,"2012-04-05","RODA"
365,375,360,365,126000,"2012-04-09","RODA"
370,370,360,370,352000,"2012-04-10","RODA"
355,390,355,355,25969000,"2012-04-11","RODA"
360,365,355,360,8037000,"2012-04-12","RODA"
360,375,355,360,14525000,"2012-04-13","RODA"
365,375,355,365,11583500,"2012-04-16","RODA"
360,370,355,360,3319000,"2012-04-17","RODA"
360,365,355,360,326000,"2012-04-18","RODA"
365,370,355,365,17626000,"2012-04-19","RODA"
355,365,355,355,218000,"2012-04-20","RODA"
350,365,350,350,1989500,"2012-04-23","RODA"
350,355,350,350,618000,"2012-04-24","RODA"
350,360,350,350,2960000,"2012-04-25","RODA"
355,355,350,355,94500,"2012-04-26","RODA"
350,355,350,350,277000,"2012-04-27","RODA"
350,360,350,350,2889000,"2012-04-30","RODA"
355,355,350,355,727000,"2012-05-01","RODA"
355,355,350,355,42484500,"2012-05-02","RODA"
350,370,350,350,267000,"2012-05-03","RODA"
370,375,355,370,34801500,"2012-05-04","RODA"
385,395,360,385,11293500,"2012-05-07","RODA"
390,420,385,390,41013500,"2012-05-08","RODA"
390,390,385,390,1039500,"2012-05-09","RODA"
395,400,385,395,19235000,"2012-05-10","RODA"
385,395,385,385,14999000,"2012-05-11","RODA"
400,405,390,400,12343500,"2012-05-14","RODA"
395,400,395,395,8607500,"2012-05-15","RODA"
385,400,380,385,8940500,"2012-05-16","RODA"
390,390,370,390,16614000,"2012-05-21","RODA"
385,395,370,385,98500,"2012-05-22","RODA"
380,390,370,380,14727500,"2012-05-23","RODA"
375,390,375,375,13434000,"2012-05-24","RODA"
370,380,370,370,4839500,"2012-05-25","RODA"
375,380,360,375,4009000,"2012-05-28","RODA"
365,365,365,365,48500,"2012-05-29","RODA"
355,365,355,355,5461500,"2012-05-30","RODA"
345,360,340,345,8686000,"2012-05-31","RODA"
335,345,335,335,746000,"2012-06-01","RODA"
300,360,300,300,7029500,"2012-06-04","RODA"
310,315,310,310,66500,"2012-06-05","RODA"
310,360,310,310,15000,"2012-06-06","RODA"
315,330,310,315,5905000,"2012-06-07","RODA"
310,325,310,310,6419000,"2012-06-08","RODA"
345,345,345,345,1600000,"2012-06-11","RODA"
335,340,315,335,8193000,"2012-06-12","RODA"
335,345,310,335,2801000,"2012-06-13","RODA"
335,335,335,335,6400000,"2012-06-14","RODA"
330,330,310,330,4620000,"2012-06-15","RODA"
325,325,325,325,9359500,"2012-06-18","RODA"
325,325,325,325,9359500,"2012-06-19","RODA"
325,325,325,325,9359500,"2012-06-20","RODA"
320,320,320,320,50000,"2012-06-21","RODA"
320,320,320,320,50000,"2012-06-22","RODA"
320,320,320,320,50000,"2012-06-25","RODA"
300,300,300,300,428000,"2012-06-26","RODA"
300,310,310,310,8000,"2012-06-27","RODA"
310,300,300,300,2500,"2012-06-28","RODA"
300,300,300,300,2500,"2012-06-29","RODA"
305,310,300,305,6500,"2012-07-02","RODA"
300,300,300,300,19500,"2012-07-03","RODA"
300,300,300,300,13000,"2012-07-04","RODA"
310,320,310,310,20000,"2012-07-05","RODA"
305,310,305,305,17500,"2012-07-06","RODA"
300,300,300,300,24000,"2012-07-09","RODA"
300,300,300,300,24000,"2012-07-10","RODA"
320,320,310,320,8000,"2012-07-11","RODA"
345,345,320,345,24500,"2012-07-12","RODA"
345,365,345,345,60500,"2012-07-13","RODA"
370,375,345,370,1265000,"2012-07-16","RODA"
370,385,370,370,8975500,"2012-07-17","RODA"
375,385,375,375,2196500,"2012-07-18","RODA"
370,370,370,370,79000,"2012-07-19","RODA"
370,370,370,370,135000,"2012-07-20","RODA"
350,350,350,350,500,"2012-07-23","RODA"
350,350,350,350,60000,"2012-07-24","RODA"
350,350,350,350,60000,"2012-07-25","RODA"
350,350,350,350,50500,"2012-07-26","RODA"
380,380,380,380,500,"2012-07-27","RODA"
375,380,375,375,13000,"2012-07-30","RODA"
375,375,375,375,13000,"2012-07-31","RODA"
360,365,350,360,190000,"2012-08-01","RODA"
360,360,350,360,2735500,"2012-08-02","RODA"
355,360,350,355,3262500,"2012-08-03","RODA"
345,355,345,345,33000,"2012-08-06","RODA"
370,370,340,370,17000,"2012-08-07","RODA"
370,380,340,370,11899000,"2012-08-08","RODA"
355,395,355,355,7923500,"2012-08-09","RODA"
340,380,340,340,3237000,"2012-08-10","RODA"
330,370,330,330,2571000,"2012-08-13","RODA"
355,360,355,355,1000,"2012-08-14","RODA"
325,350,325,325,3000,"2012-08-15","RODA"
325,325,325,325,1000,"2012-08-16","RODA"
330,330,325,330,6500,"2012-08-23","RODA"
330,330,325,330,10500,"2012-08-24","RODA"
330,330,330,330,10500,"2012-08-27","RODA"
360,370,350,360,4011500,"2012-08-28","RODA"
360,370,360,360,5681000,"2012-08-29","RODA"
360,365,360,360,3236000,"2012-08-30","RODA"
350,350,350,350,23000,"2012-08-31","RODA"
380,380,345,380,20285500,"2012-09-03","RODA"
360,380,360,360,1866500,"2012-09-04","RODA"
360,360,360,360,1866500,"2012-09-05","RODA"
340,360,340,340,11310500,"2012-09-06","RODA"
330,370,330,330,2827500,"2012-09-07","RODA"
330,360,330,330,4947000,"2012-09-10","RODA"
350,350,335,350,5838500,"2012-09-11","RODA"
350,355,350,350,5704000,"2012-09-12","RODA"
345,350,345,345,12365000,"2012-09-13","RODA"
340,350,300,340,7500,"2012-09-14","RODA"
335,340,330,335,10354500,"2012-09-17","RODA"
360,370,330,360,12462000,"2012-09-18","RODA"
360,360,350,360,2172000,"2012-09-19","RODA"
365,365,360,365,7912000,"2012-09-20","RODA"
375,375,375,375,1250000,"2012-09-21","RODA"
340,365,330,340,9688500,"2012-09-24","RODA"
365,365,365,365,2750500,"2012-09-25","RODA"
355,365,355,355,2164000,"2012-09-26","RODA"
375,375,355,375,45390000,"2012-09-27","RODA"
410,410,370,410,3421000,"2012-09-28","RODA"
380,410,380,380,55500,"2012-10-01","RODA"
380,380,380,380,1000,"2012-10-02","RODA"
380,380,380,380,1000,"2012-10-03","RODA"
375,375,375,375,4604000,"2012-10-04","RODA"
355,420,355,355,109000,"2012-10-05","RODA"
375,385,375,375,598500,"2012-10-08","RODA"
350,350,350,350,9000,"2012-10-09","RODA"
370,370,370,370,2059000,"2012-10-10","RODA"
360,360,360,360,3000,"2012-10-11","RODA"
350,360,350,350,43000,"2012-10-12","RODA"
335,335,335,335,4500,"2012-10-15","RODA"
350,350,345,350,52000,"2012-10-16","RODA"
350,350,350,350,52000,"2012-10-17","RODA"
330,330,330,330,5500,"2012-10-18","RODA"
330,330,330,330,5500,"2012-10-19","RODA"
350,350,325,350,1000,"2012-10-22","RODA"
350,350,350,350,1000,"2012-10-23","RODA"
325,330,325,325,3000,"2012-10-24","RODA"
345,345,345,345,1500,"2012-10-25","RODA"
370,380,345,370,302500,"2012-10-29","RODA"
355,385,355,355,284500,"2012-10-30","RODA"
340,340,325,340,14500,"2012-10-31","RODA"
335,355,335,335,8000,"2012-11-01","RODA"
335,345,335,335,10500,"2012-11-02","RODA"
340,340,330,340,4000,"2012-11-05","RODA"
340,340,340,340,4000,"2012-11-06","RODA"
350,350,350,350,15000,"2012-11-07","RODA"
370,370,370,370,1500,"2012-11-08","RODA"
370,370,370,370,1500,"2012-11-09","RODA"
370,370,370,370,1500,"2012-11-12","RODA"
335,340,320,335,166000,"2012-11-13","RODA"
345,345,325,345,145500,"2012-11-14","RODA"
345,345,345,345,145500,"2012-11-19","RODA"
330,330,330,330,151500,"2012-11-20","RODA"
350,350,315,350,255500,"2012-11-21","RODA"
335,345,330,335,2627000,"2012-11-22","RODA"
320,340,320,320,2500,"2012-11-23","RODA"
325,330,320,325,23500,"2012-11-26","RODA"
325,325,325,325,23500,"2012-11-27","RODA"
325,325,325,325,23500,"2012-11-28","RODA"
325,325,325,325,23500,"2012-11-29","RODA"
320,335,315,320,3243000,"2012-11-30","RODA"
320,320,320,320,18000,"2012-12-03","RODA"
320,325,320,320,32500,"2012-12-04","RODA"
310,310,310,310,13500,"2012-12-05","RODA"
310,310,310,310,13500,"2012-12-06","RODA"
310,310,310,310,13500,"2012-12-07","RODA"
305,310,305,305,20000,"2012-12-10","RODA"
305,305,305,305,2500,"2012-12-11","RODA"
305,305,305,305,0,"2012-12-12","RODA"
305,305,305,305,500,"2012-12-13","RODA"
305,305,305,305,50000,"2012-12-14","RODA"
305,305,305,305,500,"2012-12-17","RODA"
305,305,300,305,1000,"2012-12-18","RODA"
325,325,325,325,500,"2012-12-19","RODA"
325,325,325,325,500,"2012-12-20","RODA"
325,325,325,325,4500,"2012-12-21","RODA"
325,325,325,325,0,"2012-12-26","RODA"
325,325,325,325,4500,"2012-12-27","RODA"
350,350,310,350,546000,"2012-12-28","RODA"
300,300,300,300,3000,"2013-01-02","RODA"
305,305,305,305,1500,"2013-01-03","RODA"
345,345,320,345,3000,"2013-01-04","RODA"
345,345,345,345,500,"2013-01-07","RODA"
345,345,345,345,500,"2013-01-08","RODA"
345,345,345,345,500,"2013-01-09","RODA"
300,320,300,300,219500,"2013-01-10","RODA"
345,345,305,345,3000,"2013-01-11","RODA"
315,315,300,315,10500,"2013-01-14","RODA"
310,310,310,310,500,"2013-01-15","RODA"
305,305,305,305,1000,"2013-01-16","RODA"
305,305,305,305,1000,"2013-01-17","RODA"
305,305,305,305,500,"2013-01-18","RODA"
315,315,300,315,2500,"2013-01-21","RODA"
315,315,315,315,0,"2013-01-22","RODA"
315,315,315,315,2500,"2013-01-23","RODA"
310,310,300,310,27000,"2013-01-25","RODA"
320,340,320,320,7883000,"2013-01-28","RODA"
320,320,320,320,19500,"2013-01-29","RODA"
320,320,320,320,19500,"2013-01-30","RODA"
310,325,300,310,7397500,"2013-01-31","RODA"
310,310,305,310,19000,"2013-02-01","RODA"
310,310,310,310,19000,"2013-02-04","RODA"
300,310,300,300,16000,"2013-02-05","RODA"
305,305,300,305,50000,"2013-02-06","RODA"
305,305,305,305,50000,"2013-02-07","RODA"
305,305,305,305,13000,"2013-02-08","RODA"
305,305,305,305,16000,"2013-02-11","RODA"
305,305,305,305,16000,"2013-02-12","RODA"
315,350,310,315,83000,"2013-02-13","RODA"
300,300,300,300,132500,"2013-02-14","RODA"
345,350,305,345,216500,"2013-02-15","RODA"
310,345,310,310,4000,"2013-02-18","RODA"
310,310,310,310,6000,"2013-02-19","RODA"
345,345,345,345,500,"2013-02-20","RODA"
350,430,345,350,10851000,"2013-02-21","RODA"
380,380,340,380,17099000,"2013-02-22","RODA"
410,420,380,410,2829500,"2013-02-25","RODA"
415,420,405,415,4860500,"2013-02-26","RODA"
415,420,405,415,293000,"2013-02-27","RODA"
410,415,405,410,250500,"2013-02-28","RODA"
405,415,405,405,464000,"2013-03-01","RODA"
410,415,405,410,89500,"2013-03-04","RODA"
410,415,405,410,35000,"2013-03-05","RODA"
405,410,400,405,165500,"2013-03-06","RODA"
405,405,400,405,333000,"2013-03-07","RODA"
405,405,400,405,263000,"2013-03-08","RODA"
405,415,405,405,2896000,"2013-03-11","RODA"
410,415,410,410,325000,"2013-03-13","RODA"
410,410,405,410,150500,"2013-03-14","RODA"
415,415,415,415,500,"2013-03-15","RODA"
415,415,415,415,500,"2013-03-18","RODA"
410,415,395,410,221000,"2013-03-19","RODA"
405,410,380,405,256500,"2013-03-20","RODA"
380,400,380,380,309000,"2013-03-21","RODA"
405,410,380,405,88000,"2013-03-22","RODA"
380,410,370,380,984500,"2013-03-25","RODA"
395,410,380,395,6332500,"2013-03-26","RODA"
395,400,380,395,25500,"2013-03-27","RODA"
395,395,385,395,73500,"2013-03-28","RODA"
395,410,390,395,2624000,"2013-04-01","RODA"
410,415,400,410,18869500,"2013-04-02","RODA"
445,460,405,445,1,"2013-04-03","RODA"
425,445,425,425,1094500,"2013-04-04","RODA"
435,455,425,435,3719500,"2013-04-05","RODA"
435,435,415,435,305500,"2013-04-08","RODA"
450,490,425,450,15211500,"2013-04-09","RODA"
460,475,455,460,4528500,"2013-04-10","RODA"
460,495,460,460,5540000,"2013-04-11","RODA"
480,485,460,480,1830500,"2013-04-12","RODA"
475,490,465,475,2243000,"2013-04-15","RODA"
480,485,455,480,2492000,"2013-04-16","RODA"
470,485,460,470,765000,"2013-04-17","RODA"
470,480,460,470,39000,"2013-04-18","RODA"
470,480,460,470,249000,"2013-04-19","RODA"
480,480,460,470,0,"2013-04-22","RODA"
470,470,470,470,0,"2013-04-23","RODA"
475,475,460,470,4734000,"2013-04-24","RODA"
460,485,460,480,5105500,"2013-04-25","RODA"
475,485,465,475,2346500,"2013-04-26","RODA"
475,485,470,480,2922500,"2013-04-29","RODA"
485,485,470,470,110500,"2013-04-30","RODA"
470,480,470,480,252500,"2013-05-01","RODA"
480,480,455,470,3021000,"2013-05-02","RODA"
470,480,455,470,383500,"2013-05-03","RODA"
465,470,460,470,2409000,"2013-05-06","RODA"
470,475,460,475,224500,"2013-05-07","RODA"
465,485,460,480,1487000,"2013-05-08","RODA"
485,485,460,480,354000,"2013-05-10","RODA"
465,475,460,475,4019000,"2013-05-13","RODA"
465,465,455,455,1928500,"2013-05-14","RODA"
470,470,455,470,1062000,"2013-05-15","RODA"
460,465,450,460,1059500,"2013-05-16","RODA"
455,460,445,450,20500,"2013-05-17","RODA"
450,465,440,460,2157000,"2013-05-20","RODA"
440,460,440,460,900500,"2013-05-21","RODA"
460,485,450,465,2653500,"2013-05-22","RODA"
470,470,450,465,201500,"2013-05-23","RODA"
470,485,450,460,2512500,"2013-05-24","RODA"
470,470,445,465,35500,"2013-05-27","RODA"
470,470,435,450,4644000,"2013-05-28","RODA"
435,445,435,435,5774500,"2013-05-29","RODA"
435,440,430,440,16500,"2013-05-30","RODA"
435,475,430,475,3,"2013-05-31","RODA"
465,465,455,455,6935000,"2013-06-03","RODA"
435,445,430,430,713500,"2013-06-04","RODA"
430,435,420,420,2622000,"2013-06-05","RODA"
420,420,420,420,8000,"2013-06-07","RODA"
420,420,400,400,9119000,"2013-06-10","RODA"
390,420,390,410,350000,"2013-06-11","RODA"
390,400,385,395,2621500,"2013-06-12","RODA"
380,390,380,380,455000,"2013-06-13","RODA"
390,420,380,410,433000,"2013-06-14","RODA"
380,400,380,400,460500,"2013-06-17","RODA"
400,420,390,405,376000,"2013-06-18","RODA"
405,405,405,405,376000,"2013-06-19","RODA"
380,395,375,375,362000,"2013-06-20","RODA"
375,385,375,385,1133500,"2013-06-21","RODA"
390,390,385,385,51500,"2013-06-24","RODA"
380,400,375,400,345000,"2013-06-25","RODA"
400,400,375,375,3,"2013-06-26","RODA"
380,435,380,435,3,"2013-06-27","RODA"
420,450,420,450,3,"2013-06-28","RODA"
410,420,410,420,6500,"2013-07-01","RODA"
380,400,380,400,7500,"2013-07-02","RODA"
380,400,380,400,57000,"2013-07-03","RODA"
380,410,380,410,19500,"2013-07-04","RODA"
375,430,375,430,11000,"2013-07-05","RODA"
435,435,435,435,500,"2013-07-08","RODA"
435,435,435,435,500,"2013-07-09","RODA"
425,425,425,425,23550000,"2013-07-10","RODA"
425,425,425,425,23550000,"2013-07-11","RODA"
425,425,425,425,23550000,"2013-07-12","RODA"
390,425,390,395,23545500,"2013-07-15","RODA"
415,415,415,415,9281500,"2013-07-16","RODA"
415,415,415,415,101500,"2013-07-17","RODA"
415,415,415,415,101500,"2013-07-18","RODA"
390,410,390,410,91000,"2013-07-19","RODA"
390,410,390,410,8000,"2013-07-22","RODA"
410,415,410,415,307000,"2013-07-23","RODA"
415,415,415,415,307000,"2013-07-24","RODA"
405,405,405,405,5000,"2013-07-25","RODA"
410,420,410,420,8500,"2013-07-26","RODA"
400,400,400,400,33500,"2013-07-29","RODA"
380,405,370,390,75000,"2013-07-30","RODA"
415,450,415,450,1532500,"2013-07-31","RODA"
410,410,410,410,12350000,"2013-08-01","RODA"
410,410,410,410,12350000,"2013-08-02","RODA"
410,410,410,410,12350000,"2013-08-12","RODA"
430,430,430,430,4670000,"2013-08-13","RODA"
430,430,430,430,4670000,"2013-08-14","RODA"
430,430,430,430,4670000,"2013-08-15","RODA"
430,430,430,430,4670000,"2013-08-16","RODA"
430,430,430,430,4670000,"2013-08-19","RODA"
430,430,430,430,9795000,"2013-08-20","RODA"
430,430,430,430,1832500,"2013-08-21","RODA"
430,430,430,430,1832500,"2013-08-22","RODA"
425,425,425,425,7420000,"2013-08-23","RODA"
440,440,430,430,1832500,"2013-08-26","RODA"
370,380,370,380,127000,"2013-08-27","RODA"
415,415,415,415,1850000,"2013-08-28","RODA"
400,405,395,395,6388500,"2013-08-29","RODA"
400,440,400,440,1e+06,"2013-08-30","RODA"
405,440,405,440,2500000,"2013-09-02","RODA"
440,440,440,440,2515000,"2013-09-03","RODA"
400,400,400,400,802500,"2013-09-04","RODA"
400,400,400,400,1957000,"2013-09-05","RODA"
435,435,420,420,1775000,"2013-09-06","RODA"
420,435,420,420,454000,"2013-09-09","RODA"
420,420,420,420,2157000,"2013-09-10","RODA"
420,420,415,415,2180000,"2013-09-11","RODA"
415,415,415,415,2180000,"2013-09-12","RODA"
415,415,415,415,2207000,"2013-09-13","RODA"
415,415,415,415,12525000,"2013-09-16","RODA"
415,415,415,415,12525000,"2013-09-17","RODA"
415,415,415,415,2852000,"2013-09-18","RODA"
415,415,415,415,139000,"2013-09-19","RODA"
430,430,400,400,269500,"2013-09-20","RODA"
405,410,405,410,2183500,"2013-09-23","RODA"
400,405,400,405,15696500,"2013-09-24","RODA"
400,405,400,405,1280000,"2013-09-25","RODA"
405,405,405,405,2182000,"2013-09-26","RODA"
405,415,405,415,8656000,"2013-09-27","RODA"
400,420,395,420,220500,"2013-09-30","RODA"
420,420,420,420,220500,"2013-10-01","RODA"
420,420,420,420,220500,"2013-10-02","RODA"
420,420,420,420,220500,"2013-10-03","RODA"
395,395,395,395,24000,"2013-10-04","RODA"
415,415,415,415,500,"2013-10-07","RODA"
415,415,415,415,500,"2013-10-08","RODA"
415,415,415,415,500,"2013-10-09","RODA"
415,415,415,415,500,"2013-10-10","RODA"
415,415,415,415,500,"2013-10-11","RODA"
415,415,415,415,500,"2013-10-16","RODA"
415,415,415,415,500,"2013-10-17","RODA"
400,400,400,400,85000,"2013-10-18","RODA"
400,400,400,400,85000,"2013-10-21","RODA"
350,400,350,400,2500,"2013-10-22","RODA"
400,400,400,400,2500,"2013-10-23","RODA"
405,405,400,400,173500,"2013-10-24","RODA"
370,370,370,370,500,"2013-10-25","RODA"
390,390,390,390,10000,"2013-10-28","RODA"
390,390,390,390,10000,"2013-10-29","RODA"
395,395,395,395,29500,"2013-10-30","RODA"
400,410,395,410,2141000,"2013-10-31","RODA"
395,395,390,390,2110500,"2013-11-01","RODA"
380,380,380,380,150000,"2013-11-04","RODA"
380,380,375,380,134500,"2013-11-06","RODA"
380,380,375,380,40500,"2013-11-07","RODA"
380,380,380,380,25000,"2013-11-08","RODA"
380,380,380,380,25000,"2013-11-11","RODA"
380,380,380,380,25000,"2013-11-12","RODA"
350,350,350,350,45000,"2013-11-13","RODA"
375,375,350,350,50500,"2013-11-14","RODA"
375,375,375,375,25000,"2013-11-15","RODA"
375,375,375,375,25000,"2013-11-18","RODA"
375,375,355,355,1000,"2013-11-19","RODA"
365,365,365,365,25000,"2013-11-20","RODA"
365,365,365,365,25000,"2013-11-21","RODA"
365,365,365,365,1500,"2013-11-22","RODA"
365,365,365,365,1500,"2013-11-25","RODA"
365,365,365,365,1500,"2013-11-26","RODA"
365,365,365,365,1500,"2013-11-27","RODA"
365,365,365,365,1500,"2013-11-28","RODA"
400,415,400,415,152500,"2013-11-29","RODA"
370,370,370,370,31000,"2013-12-02","RODA"
370,370,370,370,31000,"2013-12-03","RODA"
370,370,370,370,31000,"2013-12-04","RODA"
370,370,370,370,31000,"2013-12-05","RODA"
365,365,365,365,2500,"2013-12-06","RODA"
365,365,365,365,15000,"2013-12-09","RODA"
365,365,365,365,15000,"2013-12-10","RODA"
365,365,365,365,15000,"2013-12-11","RODA"
405,405,395,395,3000,"2013-12-12","RODA"
395,395,395,395,3000,"2013-12-13","RODA"
370,380,370,380,50000,"2013-12-16","RODA"
380,380,380,380,50000,"2013-12-17","RODA"
380,380,380,380,50000,"2013-12-18","RODA"
380,380,380,380,50000,"2013-12-19","RODA"
380,380,380,380,50000,"2013-12-20","RODA"
380,380,380,380,50000,"2013-12-23","RODA"
380,380,380,380,50000,"2013-12-24","RODA"
380,400,380,400,1000,"2013-12-27","RODA"
375,450,365,450,1441500,"2013-12-30","RODA"
450,450,450,450,1441500,"2014-01-02","RODA"
450,450,450,450,1441500,"2014-01-03","RODA"
450,450,450,450,1441500,"2014-01-06","RODA"
450,450,450,450,1441500,"2014-01-07","RODA"
450,450,450,450,1441500,"2014-01-08","RODA"
450,450,450,450,1441500,"2014-01-09","RODA"
450,450,450,450,1441500,"2014-01-10","RODA"
450,450,450,450,1441500,"2014-01-13","RODA"
450,450,450,450,1441500,"2014-01-15","RODA"
450,450,450,450,1441500,"2014-01-16","RODA"
450,450,450,450,1441500,"2014-01-17","RODA"
370,430,370,430,800,"2014-01-20","RODA"
430,430,430,430,0,"2014-01-21","RODA"
430,430,430,430,0,"2014-01-22","RODA"
430,430,430,430,0,"2014-01-23","RODA"
424,429,424,424,4121100,"2014-01-24","RODA"
424,424,424,424,0,"2014-01-27","RODA"
424,424,424,424,0,"2014-01-28","RODA"
424,424,424,424,0,"2014-01-29","RODA"
429,444,429,444,400,"2014-01-30","RODA"
360,445,360,445,1100,"2014-02-03","RODA"
445,445,445,445,0,"2014-02-04","RODA"
445,445,445,445,0,"2014-02-05","RODA"
445,445,445,445,0,"2014-02-06","RODA"
445,445,445,445,0,"2014-02-07","RODA"
360,435,360,435,2200,"2014-02-10","RODA"
435,435,435,435,0,"2014-02-11","RODA"
435,435,435,435,0,"2014-02-12","RODA"
435,435,435,435,0,"2014-02-13","RODA"
435,435,435,435,0,"2014-02-14","RODA"
435,435,435,435,0,"2014-02-17","RODA"
435,435,435,435,0,"2014-02-18","RODA"
435,435,435,435,0,"2014-02-19","RODA"
435,435,435,435,0,"2014-02-20","RODA"
435,435,435,435,0,"2014-02-21","RODA"
435,435,435,435,0,"2014-02-24","RODA"
435,435,435,435,0,"2014-02-25","RODA"
435,435,435,435,0,"2014-02-26","RODA"
435,435,435,435,0,"2014-02-27","RODA"
435,435,435,435,0,"2014-02-28","RODA"
435,435,435,435,0,"2014-03-03","RODA"
435,435,435,435,0,"2014-03-04","RODA"
435,435,435,435,0,"2014-03-05","RODA"
435,435,435,435,0,"2014-03-06","RODA"
360,384,360,379,177100,"2014-03-07","RODA"
371,390,371,390,20900,"2014-03-10","RODA"
390,390,390,390,500,"2014-03-11","RODA"
390,390,390,390,0,"2014-03-12","RODA"
390,390,390,390,100,"2014-03-13","RODA"
405,405,399,399,300,"2014-03-14","RODA"
370,399,347,399,1500,"2014-03-17","RODA"
362,362,362,362,100,"2014-03-18","RODA"
342,342,340,342,2200,"2014-03-19","RODA"
340,377,340,376,2100,"2014-03-20","RODA"
376,376,376,376,0,"2014-03-21","RODA"
380,389,376,389,20500,"2014-03-24","RODA"
388,400,388,395,400,"2014-03-25","RODA"
395,395,395,395,0,"2014-03-26","RODA"
395,395,395,395,0,"2014-03-27","RODA"
356,400,356,395,3700,"2014-03-28","RODA"
395,395,395,395,0,"2014-04-01","RODA"
395,395,395,395,0,"2014-04-02","RODA"
395,395,395,395,0,"2014-04-03","RODA"
370,370,369,370,23700,"2014-04-04","RODA"
370,370,370,370,0,"2014-04-07","RODA"
360,370,360,370,4200,"2014-04-08","RODA"
370,370,370,370,0,"2014-04-09","RODA"
370,385,370,385,35100,"2014-04-10","RODA"
385,385,385,385,0,"2014-04-11","RODA"
384,384,375,375,21000,"2014-04-14","RODA"
371,371,371,371,500,"2014-04-15","RODA"
371,371,371,371,0,"2014-04-16","RODA"
371,371,371,371,0,"2014-04-17","RODA"
371,371,371,371,0,"2014-04-21","RODA"
371,371,370,370,30900,"2014-04-22","RODA"
370,371,370,371,21400,"2014-04-23","RODA"
371,371,371,371,0,"2014-04-24","RODA"
371,371,371,371,0,"2014-04-25","RODA"
371,371,371,371,0,"2014-04-28","RODA"
373,373,373,373,1000,"2014-04-29","RODA"
373,373,373,373,0,"2014-04-30","RODA"
373,373,373,373,0,"2014-05-02","RODA"
360,373,360,373,15368500,"2014-05-05","RODA"
373,373,373,373,0,"2014-05-06","RODA"
373,373,373,373,0,"2014-05-07","RODA"
373,373,373,373,0,"2014-05-08","RODA"
373,373,373,373,0,"2014-05-09","RODA"
385,385,385,385,1180000,"2014-05-12","RODA"
375,400,375,400,166500,"2014-05-13","RODA"
370,390,370,390,15400,"2014-05-14","RODA"
395,395,395,395,400,"2014-05-16","RODA"
370,370,370,370,1100,"2014-05-19","RODA"
370,370,370,370,0,"2014-05-20","RODA"
370,370,370,370,14324400,"2014-05-21","RODA"
370,370,370,370,9189200,"2014-05-22","RODA"
385,385,370,385,21000,"2014-05-23","RODA"
385,385,385,385,0,"2014-05-26","RODA"
390,390,390,390,100,"2014-05-28","RODA"
390,390,390,390,0,"2014-05-30","RODA"
390,390,390,390,0,"2014-06-02","RODA"
385,385,385,385,2835000,"2014-06-03","RODA"
384,384,365,384,400,"2014-06-04","RODA"
382,382,380,380,1400,"2014-06-05","RODA"
380,380,380,380,2370000,"2014-06-06","RODA"
380,380,380,380,3970000,"2014-06-09","RODA"
380,380,377,380,10657400,"2014-06-10","RODA"
380,380,380,380,0,"2014-06-11","RODA"
380,380,380,380,0,"2014-06-12","RODA"
380,380,380,380,0,"2014-06-13","RODA"
380,380,380,380,0,"2014-06-16","RODA"
380,380,380,380,0,"2014-06-17","RODA"
380,380,380,380,0,"2014-06-18","RODA"
380,380,380,380,0,"2014-06-19","RODA"
380,380,380,380,0,"2014-06-20","RODA"
380,380,380,380,0,"2014-06-23","RODA"
380,380,380,380,0,"2014-06-24","RODA"
380,380,380,380,0,"2014-06-25","RODA"
380,380,380,380,0,"2014-06-26","RODA"
375,375,375,375,200,"2014-06-27","RODA"
370,370,370,370,200,"2014-06-30","RODA"
370,370,370,370,0,"2014-07-01","RODA"
370,370,370,370,0,"2014-07-02","RODA"
370,370,370,370,0,"2014-07-03","RODA"
373,373,373,373,18500,"2014-07-04","RODA"
373,373,373,373,0,"2014-07-07","RODA"
370,372,370,370,900,"2014-07-08","RODA"
370,370,370,370,0,"2014-07-09","RODA"
370,370,370,370,0,"2014-07-10","RODA"
370,370,370,370,0,"2014-07-11","RODA"
370,370,370,370,0,"2014-07-14","RODA"
370,370,370,370,0,"2014-07-15","RODA"
370,370,370,370,0,"2014-07-16","RODA"
370,370,370,370,0,"2014-07-17","RODA"
370,370,370,370,0,"2014-07-18","RODA"
370,370,370,370,0,"2014-07-21","RODA"
370,370,370,370,0,"2014-07-22","RODA"
370,370,370,370,0,"2014-07-23","RODA"
370,370,370,370,0,"2014-07-24","RODA"
370,370,370,370,0,"2014-07-25","RODA"
365,365,365,365,50000,"2014-08-04","RODA"
357,360,357,357,125000,"2014-08-05","RODA"
357,357,357,357,0,"2014-08-06","RODA"
357,357,357,357,0,"2014-08-07","RODA"
357,357,357,357,0,"2014-08-08","RODA"
357,357,357,357,0,"2014-08-11","RODA"
357,357,357,357,0,"2014-08-12","RODA"
357,357,357,357,0,"2014-08-13","RODA"
355,355,355,355,5000,"2014-08-14","RODA"
355,355,355,355,0,"2014-08-15","RODA"
355,355,355,355,0,"2014-08-18","RODA"
352,352,352,352,6000,"2014-08-19","RODA"
352,352,352,352,0,"2014-08-20","RODA"
352,352,352,352,0,"2014-08-21","RODA"
352,352,352,352,0,"2014-08-22","RODA"
352,352,352,352,0,"2014-08-25","RODA"
352,352,352,352,0,"2014-08-26","RODA"
352,352,352,352,0,"2014-08-27","RODA"
352,352,352,352,0,"2014-08-28","RODA"
353,353,353,353,1000,"2014-08-29","RODA"
353,353,353,353,500,"2014-09-01","RODA"
353,353,353,353,0,"2014-09-02","RODA"
395,395,395,395,2900000,"2014-09-03","RODA"
395,395,395,395,0,"2014-09-04","RODA"
398,400,398,398,13649600,"2014-09-05","RODA"
398,398,397,398,116600,"2014-09-08","RODA"
398,398,398,398,0,"2014-09-09","RODA"
397,397,397,397,4350000,"2014-09-10","RODA"
397,397,397,397,9805000,"2014-09-11","RODA"
397,397,397,397,0,"2014-09-12","RODA"
397,397,397,397,0,"2014-09-15","RODA"
397,397,397,397,0,"2014-09-16","RODA"
398,398,398,398,300,"2014-09-17","RODA"
398,398,398,398,0,"2014-09-18","RODA"
398,398,398,398,0,"2014-09-19","RODA"
398,398,398,398,0,"2014-09-22","RODA"
398,398,398,398,0,"2014-09-23","RODA"
398,398,398,398,0,"2014-09-24","RODA"
398,398,398,398,0,"2014-09-25","RODA"
398,398,398,398,0,"2014-09-26","RODA"
398,398,398,398,0,"2014-09-29","RODA"
398,398,398,398,0,"2014-09-30","RODA"
398,398,398,398,0,"2014-10-01","RODA"
398,398,398,398,0,"2014-10-02","RODA"
398,398,398,398,0,"2014-10-03","RODA"
398,398,398,398,0,"2014-10-06","RODA"
398,398,398,398,0,"2014-10-07","RODA"
398,398,398,398,0,"2014-10-08","RODA"
398,398,398,398,0,"2014-10-09","RODA"
398,398,398,398,0,"2014-10-10","RODA"
398,398,398,398,0,"2014-10-13","RODA"
398,398,398,398,0,"2014-10-14","RODA"
398,398,398,398,0,"2014-10-15","RODA"
398,398,398,398,0,"2014-10-16","RODA"
398,398,398,398,100,"2014-10-17","RODA"
398,398,398,398,0,"2014-10-20","RODA"
398,398,398,398,0,"2014-10-21","RODA"
398,398,398,398,0,"2014-10-22","RODA"
398,398,398,398,0,"2014-10-23","RODA"
398,398,398,398,0,"2014-10-24","RODA"
398,398,398,398,0,"2014-10-27","RODA"
398,398,398,398,0,"2014-10-28","RODA"
398,398,398,398,0,"2014-10-29","RODA"
398,398,398,398,0,"2014-10-30","RODA"
398,398,398,398,0,"2014-10-31","RODA"
398,398,398,398,0,"2014-11-03","RODA"
398,398,398,398,0,"2014-11-04","RODA"
398,398,398,398,0,"2014-11-05","RODA"
350,397,350,350,11556100,"2014-11-06","RODA"
350,350,350,350,300,"2014-11-07","RODA"
350,350,350,350,0,"2014-11-10","RODA"
350,350,350,350,300,"2014-11-11","RODA"
350,350,350,350,500,"2014-11-12","RODA"
350,350,350,350,0,"2014-11-13","RODA"
350,350,350,350,0,"2014-11-14","RODA"
350,350,350,350,0,"2014-11-17","RODA"
350,350,350,350,0,"2014-11-18","RODA"
350,350,350,350,0,"2014-11-19","RODA"
350,350,350,350,0,"2014-11-20","RODA"
350,350,350,350,0,"2014-11-21","RODA"
350,350,350,350,0,"2014-11-24","RODA"
350,350,350,350,11400200,"2014-11-25","RODA"
350,350,350,350,0,"2014-11-26","RODA"
350,350,350,350,0,"2014-11-27","RODA"
350,350,350,350,0,"2014-11-28","RODA"
350,350,350,350,100,"2014-12-01","RODA"
350,350,350,350,0,"2014-12-02","RODA"
350,350,350,350,0,"2014-12-03","RODA"
350,350,350,350,0,"2014-12-04","RODA"
350,350,350,350,100,"2014-12-05","RODA"
350,425,350,385,136400,"2014-12-08","RODA"
385,385,385,385,0,"2014-12-09","RODA"
385,475,385,475,617800,"2014-12-10","RODA"
470,470,400,450,138300,"2014-12-11","RODA"
425,480,425,480,259600,"2014-12-12","RODA"
469,469,469,469,100,"2014-12-15","RODA"
469,469,469,469,0,"2014-12-16","RODA"
469,469,469,469,0,"2014-12-17","RODA"
469,469,469,469,0,"2014-12-18","RODA"
469,469,469,469,0,"2014-12-19","RODA"
469,469,469,469,0,"2014-12-22","RODA"
469,469,469,469,0,"2014-12-23","RODA"
469,469,469,469,0,"2014-12-24","RODA"
500,500,500,500,262500,"2014-12-29","RODA"
465,465,463,463,572600,"2014-12-30","RODA"
463,463,463,463,0,"2015-01-02","RODA"
463,463,463,463,0,"2015-01-05","RODA"
463,463,463,463,0,"2015-01-06","RODA"
463,463,463,463,0,"2015-01-07","RODA"
463,463,463,463,0,"2015-01-08","RODA"
463,463,463,463,0,"2015-01-09","RODA"
463,463,463,463,0,"2015-01-12","RODA"
463,463,463,463,0,"2015-01-13","RODA"
463,463,463,463,0,"2015-01-14","RODA"
463,463,463,463,0,"2015-01-15","RODA"
463,463,463,463,0,"2015-01-16","RODA"
463,463,463,463,0,"2015-01-19","RODA"
463,463,463,463,0,"2015-01-20","RODA"
463,463,463,463,0,"2015-01-21","RODA"
463,463,463,463,0,"2015-01-22","RODA"
463,463,463,463,0,"2015-01-23","RODA"
463,463,463,463,0,"2015-01-26","RODA"
463,463,463,463,0,"2015-01-27","RODA"
463,463,463,463,0,"2015-01-28","RODA"
463,463,463,463,0,"2015-01-29","RODA"
463,463,463,463,0,"2015-01-30","RODA"
463,463,463,463,0,"2015-02-02","RODA"
463,463,463,463,0,"2015-02-03","RODA"
463,463,463,463,0,"2015-02-04","RODA"
463,463,463,463,0,"2015-02-05","RODA"
463,463,463,463,0,"2015-02-06","RODA"
463,463,463,463,0,"2015-02-09","RODA"
463,463,463,463,0,"2015-02-10","RODA"
463,463,463,463,0,"2015-02-11","RODA"
463,463,463,463,0,"2015-02-12","RODA"
463,463,463,463,0,"2015-02-13","RODA"
463,463,463,463,0,"2015-02-16","RODA"
463,463,463,463,0,"2015-02-17","RODA"
463,463,463,463,0,"2015-02-18","RODA"
463,463,463,463,0,"2015-02-20","RODA"
463,463,463,463,0,"2015-02-23","RODA"
463,463,463,463,0,"2015-02-24","RODA"
463,463,463,463,0,"2015-02-25","RODA"
463,463,463,463,0,"2015-02-26","RODA"
463,463,463,463,0,"2015-02-27","RODA"
463,463,463,463,0,"2015-03-02","RODA"
463,463,463,463,0,"2015-03-03","RODA"
463,463,463,463,0,"2015-03-04","RODA"
463,463,463,463,0,"2015-03-05","RODA"
463,463,463,463,5900000,"2015-03-06","RODA"
463,463,463,463,0,"2015-03-09","RODA"
463,463,463,463,0,"2015-03-10","RODA"
463,463,463,463,0,"2015-03-11","RODA"
463,463,463,463,0,"2015-03-12","RODA"
463,463,463,463,0,"2015-03-13","RODA"
463,463,463,463,0,"2015-03-16","RODA"
463,463,463,463,0,"2015-03-17","RODA"
463,463,463,463,0,"2015-03-18","RODA"
463,463,463,463,0,"2015-03-19","RODA"
463,463,463,463,0,"2015-03-20","RODA"
463,463,463,463,0,"2015-03-23","RODA"
463,463,463,463,0,"2015-03-24","RODA"
463,463,463,463,0,"2015-03-25","RODA"
463,463,463,463,0,"2015-03-26","RODA"
463,463,463,463,0,"2015-03-27","RODA"
463,463,463,463,0,"2015-03-30","RODA"
430,430,354,354,200,"2015-03-31","RODA"
354,354,354,354,0,"2015-04-01","RODA"
354,354,354,354,0,"2015-04-02","RODA"
354,354,354,354,200,"2015-04-06","RODA"
353,440,353,430,17500,"2015-04-07","RODA"
430,430,430,430,0,"2015-04-08","RODA"
430,430,430,430,200,"2015-04-09","RODA"
465,465,465,465,60000,"2015-04-10","RODA"
465,465,465,465,0,"2015-04-13","RODA"
465,465,465,465,0,"2015-04-14","RODA"
465,465,465,465,0,"2015-04-15","RODA"
465,465,465,465,0,"2015-04-16","RODA"
465,465,465,465,0,"2015-04-17","RODA"
465,465,465,465,0,"2015-04-20","RODA"
465,465,465,465,0,"2015-04-21","RODA"
465,465,465,465,0,"2015-04-22","RODA"
465,465,465,465,0,"2015-04-23","RODA"
465,465,465,465,0,"2015-04-24","RODA"
465,465,465,465,0,"2015-04-27","RODA"
465,465,465,465,0,"2015-04-28","RODA"
465,465,465,465,0,"2015-04-29","RODA"
465,465,465,465,0,"2015-04-30","RODA"
465,465,465,465,0,"2015-05-04","RODA"
465,465,465,465,0,"2015-05-05","RODA"
465,465,465,465,0,"2015-05-06","RODA"
465,465,465,465,0,"2015-05-07","RODA"
465,465,465,465,0,"2015-05-08","RODA"
465,465,465,465,0,"2015-05-11","RODA"
465,465,465,465,0,"2015-05-12","RODA"
465,465,465,465,0,"2015-05-13","RODA"
465,465,465,465,0,"2015-05-15","RODA"
465,465,465,465,0,"2015-05-18","RODA"
465,465,465,465,0,"2015-05-19","RODA"
465,465,465,465,0,"2015-05-20","RODA"
465,465,465,465,0,"2015-05-21","RODA"
465,465,465,465,0,"2015-05-22","RODA"
465,465,465,465,0,"2015-05-25","RODA"
465,465,465,465,0,"2015-05-26","RODA"
465,465,465,465,0,"2015-05-27","RODA"
465,465,465,465,0,"2015-05-28","RODA"
465,465,465,465,0,"2015-05-29","RODA"
465,465,465,465,0,"2015-06-01","RODA"
465,465,465,465,0,"2015-06-03","RODA"
465,465,465,465,0,"2015-06-04","RODA"
465,465,465,465,0,"2015-06-05","RODA"
465,465,465,465,0,"2015-06-08","RODA"
465,465,465,465,0,"2015-06-09","RODA"
465,465,465,465,0,"2015-06-10","RODA"
465,465,465,465,0,"2015-06-11","RODA"
465,465,465,465,0,"2015-06-12","RODA"
465,465,465,465,0,"2015-06-15","RODA"
465,465,465,465,0,"2015-06-16","RODA"
465,465,465,465,0,"2015-06-17","RODA"
465,465,465,465,0,"2015-06-18","RODA"
465,465,465,465,0,"2015-06-19","RODA"
465,465,465,465,0,"2015-06-22","RODA"
465,465,465,465,0,"2015-06-23","RODA"
465,465,465,465,0,"2015-06-24","RODA"
465,465,465,465,0,"2015-06-25","RODA"
465,465,465,465,0,"2015-06-26","RODA"
355,355,355,355,100,"2015-06-29","RODA"
420,420,420,420,300,"2015-06-30","RODA"
420,420,420,420,0,"2015-07-01","RODA"
420,420,420,420,100,"2015-07-02","RODA"
420,420,420,420,0,"2015-07-03","RODA"
420,420,420,420,0,"2015-07-06","RODA"
420,420,420,420,0,"2015-07-07","RODA"
420,420,420,420,0,"2015-07-08","RODA"
420,420,420,420,0,"2015-07-09","RODA"
420,420,420,420,0,"2015-07-10","RODA"
420,420,420,420,0,"2015-07-13","RODA"
420,420,420,420,0,"2015-07-14","RODA"
420,420,420,420,0,"2015-07-15","RODA"
420,420,420,420,0,"2015-07-22","RODA"
420,420,420,420,0,"2015-07-23","RODA"
420,420,420,420,0,"2015-07-24","RODA"
420,420,420,420,0,"2015-07-27","RODA"
420,420,420,420,0,"2015-07-28","RODA"
420,420,420,420,0,"2015-07-29","RODA"
420,420,420,420,0,"2015-07-30","RODA"
420,420,420,420,0,"2015-07-31","RODA"
420,420,420,420,0,"2015-08-03","RODA"
420,420,420,420,0,"2015-08-04","RODA"
420,420,420,420,0,"2015-08-05","RODA"
419,419,419,419,500,"2015-08-06","RODA"
419,419,419,419,0,"2015-08-07","RODA"
418,418,418,418,10000,"2015-08-10","RODA"
417,417,417,417,2000,"2015-08-11","RODA"
417,417,417,417,10000,"2015-08-12","RODA"
417,417,417,417,10000,"2015-08-13","RODA"
417,417,417,417,4000,"2015-08-14","RODA"
417,417,417,417,0,"2015-08-18","RODA"
417,417,417,417,0,"2015-08-19","RODA"
417,417,417,417,0,"2015-08-20","RODA"
415,415,415,415,3000,"2015-08-21","RODA"
415,415,415,415,2000,"2015-08-24","RODA"
415,415,415,415,2000,"2015-08-25","RODA"
415,415,415,415,0,"2015-08-26","RODA"
415,415,415,415,0,"2015-08-27","RODA"
415,415,415,415,0,"2015-08-28","RODA"
415,415,415,415,0,"2015-08-31","RODA"
415,415,415,415,0,"2015-09-01","RODA"
415,415,415,415,0,"2015-09-02","RODA"
415,415,415,415,0,"2015-09-03","RODA"
415,415,415,415,0,"2015-09-04","RODA"
415,415,415,415,2000,"2015-09-07","RODA"
415,415,415,415,2000,"2015-09-08","RODA"
415,415,415,415,1000,"2015-09-09","RODA"
414,414,414,414,500,"2015-09-10","RODA"
414,414,414,414,0,"2015-09-11","RODA"
414,414,414,414,0,"2015-09-14","RODA"
414,414,414,414,0,"2015-09-15","RODA"
414,414,414,414,0,"2015-09-16","RODA"
414,414,414,414,0,"2015-09-17","RODA"
414,414,414,414,0,"2015-09-18","RODA"
410,410,410,410,500,"2015-09-21","RODA"
409,409,409,409,1000,"2015-09-22","RODA"
408,408,408,408,2000,"2015-09-23","RODA"
408,408,408,408,0,"2015-09-25","RODA"
408,408,408,408,0,"2015-09-28","RODA"
408,408,408,408,0,"2015-09-29","RODA"
406,406,406,406,300,"2015-09-30","RODA"
406,406,406,406,0,"2015-10-01","RODA"
406,406,406,406,0,"2015-10-02","RODA"
406,406,406,406,0,"2015-10-05","RODA"
406,406,406,406,0,"2015-10-06","RODA"
406,406,406,406,0,"2015-10-07","RODA"
406,406,406,406,0,"2015-10-08","RODA"
406,406,406,406,0,"2015-10-09","RODA"
406,406,406,406,0,"2015-10-12","RODA"
406,406,406,406,0,"2015-10-13","RODA"
406,406,406,406,0,"2015-10-15","RODA"
406,406,406,406,0,"2015-10-16","RODA"
406,406,406,406,0,"2015-10-19","RODA"
406,406,406,406,0,"2015-10-20","RODA"
406,406,406,406,0,"2015-10-21","RODA"
406,406,406,406,0,"2015-10-22","RODA"
406,406,406,406,0,"2015-10-23","RODA"
406,406,406,406,0,"2015-10-26","RODA"
406,406,406,406,0,"2015-10-27","RODA"
406,406,406,406,0,"2015-10-28","RODA"
406,406,406,406,0,"2015-10-29","RODA"
406,406,406,406,0,"2015-10-30","RODA"
406,406,406,406,0,"2015-11-02","RODA"
406,406,406,406,0,"2015-11-03","RODA"
406,406,406,406,100,"2015-11-04","RODA"
406,406,406,406,0,"2015-11-05","RODA"
406,406,406,406,0,"2015-11-06","RODA"
419,419,419,419,4000,"2015-11-09","RODA"
418,418,418,418,6500,"2015-11-10","RODA"
424,424,424,424,3500,"2015-11-11","RODA"
422,422,417,417,2200,"2015-11-12","RODA"
414,414,410,410,1100,"2015-11-13","RODA"
410,410,410,410,0,"2015-11-16","RODA"
410,410,410,410,0,"2015-11-17","RODA"
410,410,410,410,8000,"2015-11-18","RODA"
410,410,410,410,7500,"2015-11-19","RODA"
406,406,406,406,6000,"2015-11-20","RODA"
406,406,405,405,8200,"2015-11-23","RODA"
390,400,390,400,6500,"2015-11-24","RODA"
404,404,404,404,8500,"2015-11-25","RODA"
403,403,403,403,5500,"2015-11-26","RODA"
403,403,403,403,0,"2015-11-27","RODA"
403,403,403,403,0,"2015-11-30","RODA"
400,400,400,400,8500,"2015-12-01","RODA"
400,400,400,400,0,"2015-12-02","RODA"
400,400,400,400,0,"2015-12-03","RODA"
400,400,400,400,0,"2015-12-04","RODA"
400,400,400,400,1500,"2015-12-07","RODA"
400,400,400,400,0,"2015-12-08","RODA"
400,400,400,400,0,"2015-12-09","RODA"
400,400,400,400,8500,"2015-12-10","RODA"
400,400,400,400,0,"2015-12-11","RODA"
400,400,400,400,0,"2015-12-14","RODA"
400,400,400,400,0,"2015-12-15","RODA"
400,400,400,400,0,"2015-12-16","RODA"
400,400,400,400,0,"2015-12-17","RODA"
400,400,400,400,0,"2015-12-18","RODA"
400,490,400,490,435200,"2015-12-21","RODA"
488,488,485,485,8100,"2015-12-22","RODA"
485,485,485,485,0,"2015-12-23","RODA"
485,485,485,485,0,"2015-12-28","RODA"
485,485,485,485,0,"2015-12-29","RODA"
595,595,595,595,529000,"2015-12-30","RODA"
595,595,595,595,0,"2016-01-04","RODA"
595,595,595,595,0,"2016-01-05","RODA"
595,595,595,595,0,"2016-01-06","RODA"
560,560,560,560,300,"2016-01-07","RODA"
560,560,560,560,0,"2016-01-08","RODA"
560,560,560,560,0,"2016-01-11","RODA"
560,560,560,560,0,"2016-01-12","RODA"
560,560,560,560,0,"2016-01-13","RODA"
560,560,560,560,0,"2016-01-14","RODA"
560,560,560,560,0,"2016-01-15","RODA"
560,560,560,560,0,"2016-01-18","RODA"
560,560,560,560,0,"2016-01-19","RODA"
530,530,530,530,4500,"2016-01-20","RODA"
530,530,530,530,0,"2016-01-21","RODA"
530,530,530,530,0,"2016-01-22","RODA"
530,530,530,530,0,"2016-01-25","RODA"
530,530,530,530,0,"2016-01-26","RODA"
530,530,530,530,0,"2016-01-27","RODA"
530,530,530,530,0,"2016-01-28","RODA"
530,530,530,530,0,"2016-01-29","RODA"
530,530,530,530,0,"2016-02-01","RODA"
530,530,530,530,0,"2016-02-02","RODA"
530,530,530,530,0,"2016-02-03","RODA"
530,530,530,530,0,"2016-02-04","RODA"
530,530,530,530,0,"2016-02-05","RODA"
530,530,530,530,0,"2016-02-09","RODA"
530,530,530,530,0,"2016-02-10","RODA"
530,530,530,530,0,"2016-02-11","RODA"
530,530,530,530,0,"2016-02-12","RODA"
530,530,530,530,0,"2016-02-15","RODA"
530,530,530,530,0,"2016-02-16","RODA"
530,530,530,530,0,"2016-02-17","RODA"
530,530,530,530,0,"2016-02-18","RODA"
530,530,530,530,0,"2016-02-19","RODA"
530,530,530,530,0,"2016-02-22","RODA"
530,530,530,530,0,"2016-02-23","RODA"
530,530,530,530,0,"2016-02-24","RODA"
530,530,530,530,0,"2016-02-25","RODA"
525,525,525,525,1e+05,"2016-02-26","RODA"
525,525,525,525,0,"2016-02-29","RODA"
525,525,525,525,0,"2016-03-01","RODA"
525,525,525,525,0,"2016-03-02","RODA"
525,525,525,525,0,"2016-03-03","RODA"
480,480,480,480,2500,"2016-03-04","RODA"
480,480,480,480,0,"2016-03-07","RODA"
480,480,480,480,0,"2016-03-08","RODA"
480,480,480,480,0,"2016-03-10","RODA"
480,480,480,480,0,"2016-03-11","RODA"
480,480,480,480,0,"2016-03-14","RODA"
480,480,480,480,0,"2016-03-15","RODA"
480,480,480,480,0,"2016-03-16","RODA"
480,480,480,480,0,"2016-03-17","RODA"
480,480,480,480,0,"2016-03-18","RODA"
480,480,480,480,0,"2016-03-21","RODA"
480,480,480,480,0,"2016-03-22","RODA"
480,480,480,480,0,"2016-03-23","RODA"
480,480,480,480,0,"2016-03-24","RODA"
480,480,480,480,0,"2016-03-28","RODA"
480,480,480,480,0,"2016-03-29","RODA"
480,480,480,480,0,"2016-03-30","RODA"
480,480,480,480,0,"2016-03-31","RODA"
480,480,480,480,0,"2016-04-01","RODA"
480,480,480,480,0,"2016-04-04","RODA"
480,480,480,480,0,"2016-04-05","RODA"
480,480,480,480,0,"2016-04-06","RODA"
480,480,480,480,0,"2016-04-07","RODA"
480,480,480,480,0,"2016-04-08","RODA"
480,480,480,480,0,"2016-04-11","RODA"
480,480,480,480,0,"2016-04-12","RODA"
480,480,480,480,0,"2016-04-13","RODA"
480,480,480,480,0,"2016-04-14","RODA"
480,480,480,480,0,"2016-04-15","RODA"
480,480,480,480,0,"2016-04-18","RODA"
480,480,480,480,0,"2016-04-19","RODA"
480,480,480,480,0,"2016-04-20","RODA"
480,480,480,480,0,"2016-04-21","RODA"
480,480,480,480,0,"2016-04-22","RODA"
480,480,480,480,0,"2016-04-25","RODA"
480,480,480,480,0,"2016-04-26","RODA"
480,480,480,480,0,"2016-04-27","RODA"
480,480,480,480,0,"2016-04-28","RODA"
480,480,480,480,0,"2016-04-29","RODA"
480,480,480,480,0,"2016-05-02","RODA"
480,480,480,480,0,"2016-05-03","RODA"
480,480,480,480,0,"2016-05-04","RODA"
480,480,480,480,0,"2016-05-09","RODA"
480,480,480,480,0,"2016-05-10","RODA"
480,480,480,480,0,"2016-05-11","RODA"
480,480,480,480,0,"2016-05-12","RODA"
480,480,480,480,0,"2016-05-13","RODA"
480,480,480,480,0,"2016-05-16","RODA"
480,480,480,480,0,"2016-05-17","RODA"
480,480,480,480,0,"2016-05-18","RODA"
480,480,480,480,0,"2016-05-19","RODA"
480,480,480,480,0,"2016-05-20","RODA"
480,480,480,480,0,"2016-05-23","RODA"
480,480,480,480,0,"2016-05-24","RODA"
480,480,480,480,0,"2016-05-25","RODA"
480,480,480,480,0,"2016-05-26","RODA"
480,480,480,480,0,"2016-05-27","RODA"
480,480,480,480,0,"2016-05-30","RODA"
480,480,480,480,0,"2016-05-31","RODA"
480,480,480,480,0,"2016-06-01","RODA"
480,480,480,480,0,"2016-06-02","RODA"
480,480,480,480,0,"2016-06-03","RODA"
520,520,520,520,100,"2016-06-06","RODA"
520,520,520,520,0,"2016-06-07","RODA"
520,520,520,520,0,"2016-06-08","RODA"
520,520,520,520,0,"2016-06-09","RODA"
520,520,520,520,0,"2016-06-10","RODA"
520,520,520,520,0,"2016-06-13","RODA"
520,520,520,520,0,"2016-06-14","RODA"
520,520,520,520,0,"2016-06-15","RODA"
520,520,520,520,0,"2016-06-16","RODA"
520,520,520,520,0,"2016-06-17","RODA"
500,500,500,500,200,"2016-06-20","RODA"
500,500,500,500,0,"2016-06-21","RODA"
500,500,500,500,0,"2016-06-22","RODA"
500,500,500,500,0,"2016-06-23","RODA"
500,500,500,500,0,"2016-06-24","RODA"
500,500,500,500,0,"2016-06-27","RODA"
500,500,500,500,0,"2016-06-28","RODA"
500,500,500,500,0,"2016-06-29","RODA"
500,500,500,500,0,"2016-06-30","RODA"
500,500,500,500,0,"2016-07-01","RODA"
500,500,500,500,0,"2016-07-11","RODA"
500,500,500,500,0,"2016-07-12","RODA"
500,500,500,500,0,"2016-07-13","RODA"
500,500,500,500,0,"2016-07-14","RODA"
500,500,500,500,0,"2016-07-15","RODA"
500,500,500,500,0,"2016-07-18","RODA"
500,500,500,500,0,"2016-07-19","RODA"
500,500,500,500,0,"2016-07-20","RODA"
500,500,500,500,0,"2016-07-21","RODA"
500,500,500,500,0,"2016-07-22","RODA"
500,500,500,500,0,"2016-07-25","RODA"
500,500,500,500,0,"2016-07-26","RODA"
500,500,500,500,0,"2016-07-27","RODA"
500,520,500,520,5000,"2016-07-28","RODA"
520,520,520,520,0,"2016-07-29","RODA"
520,520,520,520,0,"2016-08-01","RODA"
520,520,520,520,0,"2016-08-02","RODA"
520,520,520,520,0,"2016-08-03","RODA"
520,520,520,520,0,"2016-08-04","RODA"
520,520,520,520,0,"2016-08-05","RODA"
520,520,520,520,0,"2016-08-08","RODA"
520,520,520,520,0,"2016-08-09","RODA"
520,520,520,520,0,"2016-08-10","RODA"
520,520,520,520,0,"2016-08-11","RODA"
520,520,520,520,0,"2016-08-12","RODA"
520,520,520,520,0,"2016-08-15","RODA"
520,520,520,520,0,"2016-08-16","RODA"
520,520,520,520,0,"2016-08-18","RODA"
520,520,520,520,0,"2016-08-19","RODA"
510,510,510,510,55000,"2016-08-22","RODA"
510,510,510,510,0,"2016-08-23","RODA"
510,510,510,510,0,"2016-08-24","RODA"
510,510,510,510,0,"2016-08-25","RODA"
510,510,510,510,0,"2016-08-26","RODA"
510,510,510,510,0,"2016-08-29","RODA"
510,510,510,510,0,"2016-08-30","RODA"
510,510,510,510,54000,"2016-08-31","RODA"
510,510,510,510,0,"2016-09-01","RODA"
510,510,510,510,0,"2016-09-02","RODA"
510,510,510,510,0,"2016-09-05","RODA"
510,510,510,510,0,"2016-09-06","RODA"
510,510,510,510,0,"2016-09-07","RODA"
510,510,510,510,0,"2016-09-08","RODA"
510,510,510,510,0,"2016-09-09","RODA"
510,510,510,510,0,"2016-09-13","RODA"
510,510,510,510,0,"2016-09-14","RODA"
510,510,510,510,0,"2016-09-15","RODA"
510,510,510,510,11050000,"2016-09-16","RODA"
510,510,510,510,0,"2016-09-19","RODA"
510,510,510,510,0,"2016-09-20","RODA"
510,510,510,510,0,"2016-09-21","RODA"
510,510,510,510,100,"2016-09-22","RODA"
510,510,510,510,0,"2016-09-23","RODA"
510,510,510,510,0,"2016-09-26","RODA"
510,510,460,460,100,"2016-09-27","RODA"
460,460,460,460,0,"2016-09-28","RODA"
460,460,460,460,0,"2016-09-29","RODA"
460,460,460,460,0,"2016-09-30","RODA"
460,460,460,460,0,"2016-10-03","RODA"
460,460,460,460,0,"2016-10-04","RODA"
460,460,460,460,1000,"2016-10-05","RODA"
460,460,460,460,0,"2016-10-06","RODA"
460,460,460,460,0,"2016-10-07","RODA"
460,460,460,460,0,"2016-10-10","RODA"
460,460,460,460,0,"2016-10-11","RODA"
460,460,460,460,0,"2016-10-12","RODA"
460,460,460,460,0,"2016-10-13","RODA"
460,460,460,460,0,"2016-10-14","RODA"
460,460,460,460,0,"2016-10-17","RODA"
460,460,460,460,0,"2016-10-18","RODA"
460,460,460,460,0,"2016-10-19","RODA"
460,460,460,460,0,"2016-10-20","RODA"
460,460,460,460,0,"2016-10-21","RODA"
460,460,460,460,0,"2016-10-24","RODA"
460,460,460,460,0,"2016-10-25","RODA"
460,460,460,460,0,"2016-10-26","RODA"
460,460,460,460,0,"2016-10-27","RODA"
460,460,460,460,0,"2016-10-28","RODA"
460,460,460,460,0,"2016-10-31","RODA"
460,460,460,460,0,"2016-11-01","RODA"
460,460,460,460,0,"2016-11-02","RODA"
460,460,460,460,0,"2016-11-03","RODA"
460,460,460,460,0,"2016-11-04","RODA"
460,460,460,460,0,"2016-11-07","RODA"
460,460,460,460,0,"2016-11-08","RODA"
500,500,498,498,200,"2016-11-09","RODA"
498,498,498,498,0,"2016-11-10","RODA"
498,498,498,498,0,"2016-11-11","RODA"
478,478,450,450,300,"2016-11-14","RODA"
450,450,450,450,0,"2016-11-15","RODA"
450,450,450,450,0,"2016-11-16","RODA"
450,450,450,450,0,"2016-11-17","RODA"
450,450,450,450,0,"2016-11-18","RODA"
450,450,450,450,0,"2016-11-21","RODA"
450,450,450,450,0,"2016-11-22","RODA"
450,450,450,450,0,"2016-11-23","RODA"
450,450,450,450,0,"2016-11-24","RODA"
450,450,450,450,0,"2016-11-25","RODA"
450,450,450,450,0,"2016-11-28","RODA"
450,450,450,450,1000,"2016-11-29","RODA"
450,450,450,450,0,"2016-11-30","RODA"
450,450,450,450,0,"2016-12-01","RODA"
450,450,450,450,0,"2016-12-02","RODA"
450,450,450,450,0,"2016-12-05","RODA"
450,450,450,450,0,"2016-12-06","RODA"
450,450,450,450,0,"2016-12-07","RODA"
450,450,450,450,0,"2016-12-08","RODA"
450,450,450,450,0,"2016-12-09","RODA"
450,450,406,406,555500,"2016-12-13","RODA"
406,406,406,406,0,"2016-12-14","RODA"
406,406,406,406,0,"2016-12-15","RODA"
406,406,406,406,0,"2016-12-16","RODA"
406,406,406,406,0,"2016-12-19","RODA"
406,406,406,406,0,"2016-12-20","RODA"
406,406,406,406,0,"2016-12-21","RODA"
406,406,406,406,0,"2016-12-22","RODA"
406,406,406,406,0,"2016-12-23","RODA"
500,500,370,370,57200,"2016-12-27","RODA"
430,430,430,430,400,"2016-12-28","RODA"
390,390,390,390,400,"2016-12-29","RODA"
390,390,390,390,0,"2016-12-30","RODA"
390,390,390,390,0,"2017-01-02","RODA"
390,390,390,390,0,"2017-01-03","RODA"
390,390,390,390,0,"2017-01-04","RODA"
390,390,390,390,0,"2017-01-05","RODA"
390,390,390,390,0,"2017-01-06","RODA"
390,390,390,390,0,"2017-01-09","RODA"
390,390,390,390,0,"2017-01-10","RODA"
390,480,350,350,18000,"2017-01-11","RODA"
350,436,350,398,17500,"2017-01-12","RODA"
480,480,398,470,33700,"2017-01-13","RODA"
470,470,360,470,6800,"2017-01-16","RODA"
470,476,416,460,500,"2017-01-17","RODA"
460,460,450,450,200,"2017-01-18","RODA"
400,440,400,440,500,"2017-01-19","RODA"
484,484,450,450,700,"2017-01-20","RODA"
450,450,450,450,0,"2017-01-23","RODA"
484,484,484,484,100,"2017-01-24","RODA"
500,500,370,370,6600,"2017-01-25","RODA"
370,448,370,448,100,"2017-01-26","RODA"
448,448,448,448,0,"2017-01-27","RODA"
448,448,448,448,0,"2017-01-30","RODA"
520,520,520,520,100,"2017-01-31","RODA"
520,525,390,458,109400,"2017-02-01","RODA"
500,500,500,500,1100,"2017-02-02","RODA"
500,500,500,500,0,"2017-02-03","RODA"
500,500,500,500,0,"2017-02-06","RODA"
450,450,446,448,62289700,"2017-02-07","RODA"
448,484,336,336,56540000,"2017-02-08","RODA"
336,340,252,338,2801800,"2017-02-09","RODA"
338,338,314,320,3922100,"2017-02-10","RODA"
320,320,308,308,19309100,"2017-02-13","RODA"
308,308,286,290,9817400,"2017-02-14","RODA"
290,290,290,290,0,"2017-02-15","RODA"
290,348,270,296,11917900,"2017-02-16","RODA"
296,318,270,288,6631600,"2017-02-17","RODA"
304,304,300,300,13871600,"2017-02-20","RODA"
300,300,270,270,31622800,"2017-02-21","RODA"
286,286,268,270,28131700,"2017-02-22","RODA"
284,284,268,268,3838400,"2017-02-23","RODA"
284,284,252,262,3317600,"2017-02-24","RODA"
260,260,242,244,1156900,"2017-02-27","RODA"
244,250,242,242,13288600,"2017-02-28","RODA"
242,250,240,240,57300,"2017-03-01","RODA"
240,248,240,240,56700,"2017-03-02","RODA"
240,240,228,240,18200,"2017-03-03","RODA"
240,250,234,234,26300,"2017-03-06","RODA"
234,234,230,230,89700,"2017-03-07","RODA"
230,242,220,224,12365600,"2017-03-08","RODA"
208,226,208,208,95100,"2017-03-09","RODA"
208,208,208,208,0,"2017-03-10","RODA"
234,234,214,220,75900,"2017-03-13","RODA"
220,230,212,214,22600,"2017-03-14","RODA"
218,234,214,220,67800,"2017-03-15","RODA"
220,220,194,220,127900,"2017-03-16","RODA"
220,220,208,220,77500,"2017-03-17","RODA"
220,220,220,220,900,"2017-03-20","RODA"
210,220,194,216,15400,"2017-03-21","RODA"
216,228,200,220,60300,"2017-03-22","RODA"
220,220,200,208,84900,"2017-03-23","RODA"
218,218,210,218,34700,"2017-03-24","RODA"
212,218,212,212,78100,"2017-03-27","RODA"
200,210,200,210,42200,"2017-03-29","RODA"
202,210,202,202,41300,"2017-03-30","RODA"
202,228,202,218,16600,"2017-03-31","RODA"
218,220,218,218,17400,"2017-04-03","RODA"
218,218,210,210,19800,"2017-04-04","RODA"
210,210,210,210,0,"2017-04-05","RODA"
212,212,212,212,3100,"2017-04-06","RODA"
212,212,202,206,2400,"2017-04-07","RODA"
210,212,208,208,2300,"2017-04-10","RODA"
208,208,208,208,500,"2017-04-11","RODA"
200,212,198,198,46800,"2017-04-12","RODA"
198,198,198,198,0,"2017-04-13","RODA"
198,206,198,200,45100,"2017-04-17","RODA"
204,204,200,200,8800,"2017-04-18","RODA"
200,200,200,200,0,"2017-04-19","RODA"
200,208,200,208,300,"2017-04-20","RODA"
208,208,208,208,0,"2017-04-21","RODA"
208,210,208,210,2100,"2017-04-25","RODA"
210,218,218,218,100,"2017-04-26","RODA"
218,218,216,216,2800,"2017-04-27","RODA"
216,224,204,204,3800,"2017-04-28","RODA"
198,198,198,198,3000,"2017-05-02","RODA"
208,208,197,197,6900,"2017-05-03","RODA"
197,197,197,197,0,"2017-05-04","RODA"
197,197,197,197,0,"2017-05-05","RODA"
194,197,194,197,12000,"2017-05-08","RODA"
199,216,199,216,8700,"2017-05-09","RODA"
216,216,216,216,0,"2017-05-10","RODA"
210,210,188,193,29300,"2017-05-12","RODA"
193,260,190,200,20000,"2017-05-15","RODA"
200,202,196,196,20000,"2017-05-16","RODA"
196,228,188,210,52400,"2017-05-17","RODA"
208,208,208,208,55000,"2017-05-18","RODA"
208,208,204,208,900,"2017-05-19","RODA"
214,214,210,210,600,"2017-05-22","RODA"
208,208,200,208,2000,"2017-05-23","RODA"
202,202,156,161,1485900,"2017-05-24","RODA"
165,175,165,169,262800,"2017-05-26","RODA"
169,175,166,170,115900,"2017-05-29","RODA"
173,177,169,169,26400,"2017-05-30","RODA"
169,175,167,170,32300,"2017-05-31","RODA"
170,170,170,170,0,"2017-06-01","RODA"
180,180,163,163,22700,"2017-06-02","RODA"
167,178,154,154,249400,"2017-06-05","RODA"
161,161,152,152,100700,"2017-06-06","RODA"
153,156,148,148,111900,"2017-06-07","RODA"
148,158,147,148,76500,"2017-06-08","RODA"
145,150,145,148,38300,"2017-06-09","RODA"
148,152,148,152,10600,"2017-06-12","RODA"
142,147,140,146,10300,"2017-06-13","RODA"
146,197,130,197,2210900,"2017-06-14","RODA"
200,236,175,176,1510300,"2017-06-15","RODA"
176,188,160,160,75900,"2017-06-16","RODA"
160,160,147,151,380300,"2017-06-19","RODA"
151,151,148,151,61500,"2017-06-20","RODA"
146,153,139,151,26900,"2017-06-21","RODA"
151,167,150,150,60600,"2017-06-22","RODA"
150,150,150,150,0,"2017-06-23","RODA"
150,150,150,150,0,"2017-06-26","RODA"
150,150,150,150,0,"2017-06-27","RODA"
150,150,150,150,0,"2017-06-28","RODA"
150,150,150,150,0,"2017-06-29","RODA"
150,150,150,150,0,"2017-06-30","RODA"
152,152,148,148,15800,"2017-07-03","RODA"
148,155,146,155,14800,"2017-07-04","RODA"
155,165,147,149,26300,"2017-07-05","RODA"
150,154,137,151,57000,"2017-07-06","RODA"
149,149,148,149,11100,"2017-07-07","RODA"
149,149,149,149,0,"2017-07-10","RODA"
150,151,149,151,24900,"2017-07-11","RODA"
151,151,149,149,28800,"2017-07-12","RODA"
149,149,132,140,225200,"2017-07-13","RODA"
137,147,137,145,33200,"2017-07-14","RODA"
145,148,145,148,6900,"2017-07-17","RODA"
149,149,149,149,200,"2017-07-18","RODA"
148,149,142,142,15600,"2017-07-19","RODA"
142,150,142,150,2900,"2017-07-20","RODA"
149,149,149,149,100,"2017-07-21","RODA"
144,149,140,142,11400,"2017-07-24","RODA"
147,158,141,158,308500,"2017-07-25","RODA"
158,158,148,150,160400,"2017-07-26","RODA"
152,154,150,150,137400,"2017-07-27","RODA"
152,157,151,156,38800,"2017-07-28","RODA"
155,155,151,154,4500,"2017-07-31","RODA"
154,156,154,154,6900,"2017-08-01","RODA"
152,154,141,152,22500,"2017-08-02","RODA"
152,152,149,150,4900,"2017-08-03","RODA"
150,164,148,152,259300,"2017-08-04","RODA"
156,156,152,152,2700,"2017-08-07","RODA"
151,151,151,151,3000,"2017-08-08","RODA"
151,151,140,150,7700,"2017-08-09","RODA"
156,159,140,142,90800,"2017-08-10","RODA"
145,147,138,138,15300,"2017-08-11","RODA"
140,153,138,147,133700,"2017-08-14","RODA"
145,150,142,142,133800,"2017-08-15","RODA"
146,150,142,143,7300,"2017-08-16","RODA"
143,143,143,143,0,"2017-08-17","RODA"
143,148,141,143,6400,"2017-08-18","RODA"
143,143,138,142,32100,"2017-08-21","RODA"
142,142,139,140,20600,"2017-08-22","RODA"
142,142,138,141,4900,"2017-08-23","RODA"
144,148,141,141,6300,"2017-08-24","RODA"
140,140,140,140,8000,"2017-08-25","RODA"
145,148,143,143,10600,"2017-08-28","RODA"
148,148,148,148,2000,"2017-08-29","RODA"
145,147,140,140,6700,"2017-08-30","RODA"
145,145,136,140,31400,"2017-08-31","RODA"
140,140,140,140,0,"2017-09-01","RODA"
148,148,140,140,5400,"2017-09-04","RODA"
142,142,142,142,200,"2017-09-05","RODA"
144,148,140,140,12100,"2017-09-06","RODA"
139,140,138,139,6400,"2017-09-07","RODA"
139,139,139,139,1100,"2017-09-08","RODA"
139,139,137,139,4100,"2017-09-11","RODA"
139,141,138,138,14700,"2017-09-12","RODA"
139,139,139,139,100,"2017-09-13","RODA"
142,142,138,138,2500,"2017-09-14","RODA"
137,137,130,135,77200,"2017-09-15","RODA"
136,136,131,132,26100,"2017-09-18","RODA"
130,135,130,130,64600,"2017-09-19","RODA"
130,133,130,133,4100,"2017-09-20","RODA"
133,133,133,133,0,"2017-09-21","RODA"
134,134,133,133,13300,"2017-09-22","RODA"
133,133,133,133,600,"2017-09-25","RODA"
133,133,133,133,0,"2017-09-26","RODA"
133,133,131,131,5200,"2017-09-27","RODA"
131,131,131,131,0,"2017-09-28","RODA"
135,135,134,134,800,"2017-09-29","RODA"
130,133,130,132,300,"2017-10-02","RODA"
123,132,122,123,104000,"2017-10-03","RODA"
131,164,129,129,34700,"2017-10-04","RODA"
160,160,130,134,63600,"2017-10-05","RODA"
133,135,130,135,14400,"2017-10-06","RODA"
134,135,131,131,10400,"2017-10-09","RODA"
133,133,131,131,3200,"2017-10-10","RODA"
130,155,130,130,26600,"2017-10-11","RODA"
131,152,118,134,42000,"2017-10-12","RODA"
132,135,131,132,2900,"2017-10-13","RODA"
130,132,125,132,27100,"2017-10-16","RODA"
126,132,126,132,4300,"2017-10-17","RODA"
132,144,132,132,12400,"2017-10-18","RODA"
131,133,131,131,9500,"2017-10-19","RODA"
134,134,130,130,700,"2017-10-20","RODA"
134,134,133,133,200,"2017-10-23","RODA"
134,154,130,132,305800,"2017-10-24","RODA"
129,137,126,132,111000,"2017-10-25","RODA"
135,145,133,134,44500,"2017-10-26","RODA"
139,140,134,134,12400,"2017-10-27","RODA"
134,135,131,133,10100,"2017-10-30","RODA"
132,140,132,134,14600,"2017-10-31","RODA"
134,137,125,130,24000,"2017-11-01","RODA"
133,164,132,160,1719400,"2017-11-02","RODA"
158,158,142,143,133300,"2017-11-03","RODA"
143,160,141,160,233000,"2017-11-06","RODA"
159,164,152,160,120200,"2017-11-07","RODA"
158,175,155,160,112300,"2017-11-08","RODA"
158,166,158,160,40000,"2017-11-09","RODA"
164,167,160,160,179700,"2017-11-10","RODA"
161,164,157,157,12100,"2017-11-13","RODA"
164,164,156,160,6100,"2017-11-14","RODA"
160,160,160,160,0,"2017-11-15","RODA"
158,175,157,175,20900,"2017-11-16","RODA"
165,175,165,172,162500,"2017-11-17","RODA"
176,180,167,173,23600,"2017-11-20","RODA"
177,177,175,176,7200,"2017-11-21","RODA"
176,176,171,176,700,"2017-11-22","RODA"
171,175,167,175,11100,"2017-11-23","RODA"
175,175,175,175,100,"2017-11-24","RODA"
175,175,167,170,10400,"2017-11-27","RODA"
172,172,172,172,2100,"2017-11-28","RODA"
168,172,168,172,58203100,"2017-11-29","RODA"
172,172,171,172,153000,"2017-11-30","RODA"
172,172,172,172,0,"2017-12-01","RODA"
173,173,170,170,227200,"2017-12-04","RODA"
170,170,170,170,0,"2017-12-05","RODA"
170,175,170,170,100100,"2017-12-06","RODA"
170,170,170,170,100,"2017-12-07","RODA"
168,172,166,172,1900,"2017-12-08","RODA"
172,172,172,172,0,"2017-12-11","RODA"
112,163,112,160,2000,"2017-12-12","RODA"
160,160,160,160,500,"2017-12-13","RODA"
151,179,135,170,158300,"2017-12-14","RODA"
134,163,134,155,8900,"2017-12-15","RODA"
158,158,147,148,1400,"2017-12-18","RODA"
148,148,148,148,0,"2017-12-19","RODA"
149,153,148,148,5400,"2017-12-20","RODA"
180,180,170,170,54500,"2017-12-21","RODA"
161,163,161,163,2300,"2017-12-22","RODA"
163,163,163,163,0,"2017-12-25","RODA"
163,163,163,163,0,"2017-12-26","RODA"
166,166,163,163,300,"2017-12-27","RODA"
162,170,162,170,40500,"2017-12-28","RODA"
170,200,168,170,23400,"2017-12-29","RODA"
170,170,170,170,0,"2018-01-01","RODA"
172,200,156,158,34400,"2018-01-02","RODA"
158,202,158,165,237200,"2018-01-03","RODA"
165,165,165,165,6100,"2018-01-04","RODA"
168,170,165,165,3900,"2018-01-05","RODA"
168,176,167,176,2700,"2018-01-08","RODA"
176,176,176,176,0,"2018-01-09","RODA"
175,175,175,175,100,"2018-01-10","RODA"
172,172,170,170,400,"2018-01-11","RODA"
170,170,170,170,0,"2018-01-12","RODA"
170,170,170,170,700,"2018-01-15","RODA"
169,170,163,170,5300,"2018-01-16","RODA"
170,170,170,170,1000,"2018-01-17","RODA"
167,171,167,168,14508500,"2018-01-18","RODA"
167,167,167,167,1100,"2018-01-19","RODA"
166,172,166,171,2100,"2018-01-22","RODA"
168,168,167,167,200,"2018-01-23","RODA"
167,167,166,166,500,"2018-01-24","RODA"
166,170,166,166,900,"2018-01-25","RODA"
166,196,140,174,33300,"2018-01-26","RODA"
169,179,169,179,15500,"2018-01-29","RODA"
179,179,179,179,0,"2018-01-30","RODA"
174,174,174,174,200,"2018-01-31","RODA"
174,175,172,175,22300,"2018-02-01","RODA"
177,177,176,176,200,"2018-02-02","RODA"
150,160,149,150,485900,"2018-02-05","RODA"
150,150,136,142,89400,"2018-02-06","RODA"
146,162,146,152,510200,"2018-02-07","RODA"
152,160,143,153,28800,"2018-02-08","RODA"
153,153,148,148,500,"2018-02-09","RODA"
148,160,148,154,2000,"2018-02-12","RODA"
154,156,148,148,31300,"2018-02-13","RODA"
157,157,154,154,3100,"2018-02-14","RODA"
154,154,146,146,3900,"2018-02-15","RODA"
146,146,146,146,0,"2018-02-16","RODA"
155,155,146,146,134400,"2018-02-19","RODA"
149,163,149,152,26800,"2018-02-20","RODA"
155,155,150,150,6200,"2018-02-21","RODA"
150,184,150,175,354900,"2018-02-22","RODA"
175,184,168,184,292300,"2018-02-23","RODA"
161,195,161,195,30100,"2018-02-26","RODA"
194,196,182,196,1312600,"2018-02-27","RODA"
188,188,176,177,420900,"2018-02-28","RODA"
181,181,181,181,14400,"2018-03-01","RODA"
181,183,181,183,600,"2018-03-02","RODA"
183,200,183,200,216300,"2018-03-05","RODA"
199,202,182,186,27400,"2018-03-06","RODA"
185,185,168,168,20200,"2018-03-07","RODA"
167,167,162,162,6000,"2018-03-08","RODA"
162,162,162,162,200,"2018-03-09","RODA"
200,218,185,218,17441200,"2018-03-12","RODA"
224,272,198,272,12478900,"2018-03-13","RODA"
276,328,266,266,7066200,"2018-03-14","RODA"
266,292,246,290,1733200,"2018-03-15","RODA"
292,292,270,276,105500,"2018-03-16","RODA"
278,278,256,256,103000,"2018-03-19","RODA"
248,256,240,240,182300,"2018-03-20","RODA"
242,260,240,240,120600,"2018-03-21","RODA"
242,300,242,280,839800,"2018-03-22","RODA"
282,288,256,270,182600,"2018-03-23","RODA"
270,300,260,300,150000,"2018-03-26","RODA"
290,298,270,298,213700,"2018-03-27","RODA"
298,298,280,280,1600,"2018-03-28","RODA"
278,350,278,350,2257300,"2018-03-29","RODA"
350,350,350,350,0,"2018-03-30","RODA"
380,436,364,436,3071000,"2018-04-02","RODA"
480,545,466,540,18736100,"2018-04-03","RODA"
540,550,430,500,20761400,"2018-04-04","RODA"
530,530,470,500,195900,"2018-04-05","RODA"
470,500,470,500,463200,"2018-04-06","RODA"
500,625,478,510,64242100,"2018-04-09","RODA"
510,530,488,500,18167500,"2018-04-10","RODA"
520,555,482,500,52112200,"2018-04-11","RODA"
510,540,500,505,38995000,"2018-04-12","RODA"
510,590,505,565,4851500,"2018-04-13","RODA"
565,565,565,565,0,"2018-04-16","RODA"
565,565,565,565,0,"2018-04-17","RODA"
565,565,565,565,0,"2018-04-18","RODA"
565,565,565,565,0,"2018-04-19","RODA"
565,565,565,565,0,"2018-04-20","RODA"
640,640,530,550,1128900,"2018-04-23","RODA"
550,550,478,500,6150100,"2018-04-24","RODA"
500,500,500,500,0,"2018-04-25","RODA"
500,500,500,500,0,"2018-04-26","RODA"
500,500,500,500,0,"2018-04-27","RODA"
428,500,418,428,497600,"2018-04-30","RODA"
428,428,428,428,0,"2018-05-01","RODA"
428,448,410,412,14787300,"2018-05-02","RODA"
422,422,398,398,2803300,"2018-05-03","RODA"
396,400,394,394,186100,"2018-05-04","RODA"
410,410,390,410,5100,"2018-05-07","RODA"
410,410,410,410,100,"2018-05-08","RODA"
420,440,376,376,309000,"2018-05-09","RODA"
376,376,376,376,0,"2018-05-10","RODA"
376,376,344,362,1557800,"2018-05-11","RODA"
362,370,338,370,511800,"2018-05-14","RODA"
360,368,342,344,856600,"2018-05-15","RODA"
344,344,338,344,1800,"2018-05-16","RODA"
326,346,302,330,21400,"2018-05-17","RODA"
340,340,320,330,6710400,"2018-05-18","RODA"
330,330,308,322,61000,"2018-05-21","RODA"
320,328,320,322,13178300,"2018-05-22","RODA"
322,322,290,292,484800,"2018-05-23","RODA"
296,296,288,294,256800,"2018-05-24","RODA"
314,318,286,302,2134500,"2018-05-25","RODA"
302,316,302,308,2356800,"2018-05-28","RODA"
308,308,308,308,0,"2018-05-29","RODA"
310,322,306,308,14382900,"2018-05-30","RODA"
308,384,308,384,35020500,"2018-05-31","RODA"
384,384,384,384,0,"2018-06-01","RODA"
410,480,364,480,11475200,"2018-06-04","RODA"
490,600,442,600,4277100,"2018-06-05","RODA"
600,750,500,560,41902000,"2018-06-06","RODA"
585,585,510,510,282200,"2018-06-07","RODA"
510,510,474,488,140300,"2018-06-08","RODA"
488,488,488,488,0,"2018-06-11","RODA"
488,488,488,488,0,"2018-06-12","RODA"
488,488,488,488,0,"2018-06-13","RODA"
488,488,488,488,0,"2018-06-14","RODA"
488,488,488,488,0,"2018-06-15","RODA"
488,488,488,488,0,"2018-06-18","RODA"
488,488,488,488,0,"2018-06-19","RODA"
478,540,478,500,2542900,"2018-06-20","RODA"
484,484,482,482,38600,"2018-06-21","RODA"
490,520,486,500,14000,"2018-06-22","RODA"
500,500,500,500,0,"2018-06-25","RODA"
500,500,500,500,0,"2018-06-26","RODA"
478,478,434,438,56900,"2018-06-27","RODA"
422,422,394,394,8013800,"2018-06-28","RODA"
396,396,380,380,10200,"2018-06-29","RODA"
380,468,380,460,5522100,"2018-07-02","RODA"
462,462,422,440,29000,"2018-07-03","RODA"
420,420,360,362,61400,"2018-07-04","RODA"
362,362,350,362,14300,"2018-07-05","RODA"
358,358,340,340,44300,"2018-07-06","RODA"
340,424,340,424,66700,"2018-07-09","RODA"
438,525,438,510,111900,"2018-07-10","RODA"
520,520,488,505,23400,"2018-07-11","RODA"
505,610,505,560,233400,"2018-07-12","RODA"
515,630,515,525,339300,"2018-07-13","RODA"
520,525,515,520,9200,"2018-07-16","RODA"
515,600,515,580,34900,"2018-07-17","RODA"
575,575,474,505,43300,"2018-07-18","RODA"
505,510,500,500,42700,"2018-07-19","RODA"
500,500,500,500,1200,"2018-07-20","RODA"
470,470,452,460,11500,"2018-07-23","RODA"
460,460,460,460,0,"2018-07-24","RODA"
490,535,430,535,2700,"2018-07-25","RODA"
500,510,472,472,25400,"2018-07-26","RODA"
454,472,414,418,71900,"2018-07-27","RODA"
422,450,420,420,15800,"2018-07-30","RODA"
440,450,400,430,5400,"2018-07-31","RODA"
430,438,430,434,11200,"2018-08-01","RODA"
434,434,434,434,0,"2018-08-02","RODA"
454,454,394,430,9500,"2018-08-03","RODA"
410,535,410,466,17603400,"2018-08-06","RODA"
464,515,464,464,1960100,"2018-08-07","RODA"
462,550,462,480,12575300,"2018-08-08","RODA"
480,560,480,525,81462700,"2018-08-09","RODA"
525,530,484,484,28695600,"2018-08-10","RODA"
484,484,460,460,14875300,"2018-08-13","RODA"
520,520,498,500,9026700,"2018-08-14","RODA"
498,550,498,505,15434200,"2018-08-15","RODA"
500,535,500,510,23529400,"2018-08-16","RODA"
510,510,510,510,0,"2018-08-17","RODA"
510,515,488,505,14509800,"2018-08-20","RODA"
500,500,500,500,3755500,"2018-08-21","RODA"
500,500,500,500,0,"2018-08-22","RODA"
500,500,488,488,3812500,"2018-08-23","RODA"
488,490,488,490,2400,"2018-08-24","RODA"
488,500,488,490,357600,"2018-08-27","RODA"
488,510,486,500,4773700,"2018-08-28","RODA"
498,515,494,510,3828100,"2018-08-29","RODA"
505,510,484,500,2938400,"2018-08-30","RODA"
498,498,498,498,4100,"2018-08-31","RODA"
505,505,490,490,7087800,"2018-09-03","RODA"
490,505,490,490,1946000,"2018-09-04","RODA"
488,498,488,488,2032600,"2018-09-05","RODA"
488,498,486,486,480200,"2018-09-06","RODA"
488,505,488,505,7208000,"2018-09-07","RODA"
520,570,510,510,81600,"2018-09-10","RODA"
510,510,510,510,0,"2018-09-11","RODA"
510,510,486,486,9100,"2018-09-12","RODA"
486,486,486,486,5900,"2018-09-13","RODA"
505,505,498,498,1660300,"2018-09-14","RODA"
498,498,480,486,40700,"2018-09-17","RODA"
486,486,470,474,5000,"2018-09-18","RODA"
484,515,476,498,81600,"2018-09-19","RODA"
498,498,498,498,0,"2018-09-20","RODA"
470,470,470,470,4100,"2018-09-21","RODA"
500,500,470,498,1519600,"2018-09-24","RODA"
470,470,420,468,657000,"2018-09-25","RODA"
468,486,410,486,20900,"2018-09-26","RODA"
484,486,484,486,9500,"2018-09-27","RODA"
470,470,440,450,24000,"2018-09-28","RODA"
468,488,456,456,18500,"2018-10-01","RODA"
456,456,456,456,3900,"2018-10-02","RODA"
460,466,460,464,2163800,"2018-10-03","RODA"
464,464,464,464,0,"2018-10-04","RODA"
422,432,422,432,2200,"2018-10-05","RODA"
430,430,408,408,5500,"2018-10-08","RODA"
408,408,408,408,0,"2018-10-09","RODA"
444,444,430,430,400,"2018-10-10","RODA"
430,530,324,370,15434300,"2018-10-11","RODA"
352,376,352,376,3700,"2018-10-12","RODA"
354,380,354,380,39700,"2018-10-15","RODA"
380,380,380,380,0,"2018-10-16","RODA"
368,368,368,368,11200,"2018-10-17","RODA"
356,356,350,350,3200,"2018-10-18","RODA"
348,378,348,378,1200,"2018-10-19","RODA"
378,378,378,378,1400,"2018-10-22","RODA"
378,378,378,378,0,"2018-10-23","RODA"
330,346,330,344,400,"2018-10-24","RODA"
344,344,344,344,0,"2018-10-25","RODA"
344,344,344,344,0,"2018-10-26","RODA"
318,318,318,318,100,"2018-10-29","RODA"
318,396,318,380,16900,"2018-10-30","RODA"
380,382,380,380,15500,"2018-10-31","RODA"
380,380,380,380,0,"2018-11-01","RODA"
322,322,322,322,300,"2018-11-02","RODA"
322,360,322,360,5972800,"2018-11-05","RODA"
360,360,360,360,0,"2018-11-06","RODA"
310,318,310,316,400,"2018-11-07","RODA"
316,316,316,316,0,"2018-11-08","RODA"
322,322,322,322,300,"2018-11-09","RODA"
322,322,322,322,0,"2018-11-12","RODA"
322,322,322,322,0,"2018-11-13","RODA"
322,322,322,322,0,"2018-11-14","RODA"
392,392,390,390,12400,"2018-11-15","RODA"
400,400,298,388,700,"2018-11-16","RODA"
388,468,340,340,18900,"2018-11-19","RODA"
340,340,340,340,0,"2018-11-20","RODA"
388,388,352,352,15400,"2018-11-21","RODA"
334,346,322,322,9000,"2018-11-22","RODA"
388,388,312,374,2400,"2018-11-23","RODA"
374,388,350,388,26200,"2018-11-26","RODA"
388,428,388,414,52700,"2018-11-27","RODA"
330,424,330,410,900,"2018-11-28","RODA"
430,430,392,414,13900,"2018-11-29","RODA"
414,428,362,408,18200,"2018-11-30","RODA"
408,408,408,408,0,"2018-12-03","RODA"
416,470,400,400,1400,"2018-12-04","RODA"
450,450,406,408,400,"2018-12-05","RODA"
350,398,350,398,200,"2018-12-06","RODA"
398,398,398,398,0,"2018-12-07","RODA"
388,388,388,388,100,"2018-12-10","RODA"
388,450,388,450,400,"2018-12-11","RODA"
450,450,450,450,0,"2018-12-12","RODA"
450,450,450,450,0,"2018-12-13","RODA"
450,450,450,450,0,"2018-12-14","RODA"
446,446,446,446,100,"2018-12-17","RODA"
446,446,446,446,0,"2018-12-18","RODA"
446,446,446,446,0,"2018-12-19","RODA"
446,446,446,446,0,"2018-12-20","RODA"
450,450,450,450,106800,"2018-12-21","RODA"
450,450,450,450,0,"2018-12-24","RODA"
450,450,450,450,0,"2018-12-25","RODA"
340,400,338,338,106100,"2018-12-26","RODA"
344,344,318,320,6200,"2018-12-27","RODA"
320,398,320,398,132600,"2018-12-28","RODA"
398,398,398,398,0,"2018-12-31","RODA"
398,398,398,398,0,"2019-01-01","RODA"
332,496,332,440,10300,"2019-01-02","RODA"
438,438,420,420,1400,"2019-01-03","RODA"
416,416,410,416,700,"2019-01-04","RODA"
410,410,410,410,1000,"2019-01-07","RODA"
410,410,410,410,0,"2019-01-08","RODA"
410,410,410,410,0,"2019-01-09","RODA"
410,410,410,410,0,"2019-01-10","RODA"
410,410,410,410,0,"2019-01-11","RODA"
410,410,410,410,0,"2019-01-14","RODA"
410,410,410,410,0,"2019-01-15","RODA"
410,410,410,410,0,"2019-01-16","RODA"
410,410,410,410,0,"2019-01-17","RODA"
410,410,410,410,0,"2019-01-18","RODA"
410,410,410,410,0,"2019-01-21","RODA"
450,450,400,400,400,"2019-01-22","RODA"
400,400,400,400,0,"2019-01-23","RODA"
444,444,428,428,200,"2019-01-24","RODA"
428,428,428,428,0,"2019-01-25","RODA"
428,428,428,428,0,"2019-01-28","RODA"
428,428,428,428,0,"2019-01-29","RODA"
464,464,432,432,700,"2019-01-30","RODA"
432,432,432,432,0,"2019-01-31","RODA"
410,410,410,410,200,"2019-02-01","RODA"
410,410,400,400,300,"2019-02-04","RODA"
400,400,400,400,0,"2019-02-05","RODA"
400,400,400,400,0,"2019-02-06","RODA"
400,400,400,400,0,"2019-02-07","RODA"
400,400,400,400,0,"2019-02-08","RODA"
400,400,400,400,0,"2019-02-11","RODA"
400,400,400,400,0,"2019-02-12","RODA"
400,400,400,400,0,"2019-02-13","RODA"
400,400,400,400,0,"2019-02-14","RODA"
440,440,428,430,2100,"2019-02-15","RODA"
362,390,362,380,10635600,"2019-02-18","RODA"
380,382,372,372,11800,"2019-02-19","RODA"
386,386,372,372,8300,"2019-02-20","RODA"
370,420,360,378,8200,"2019-02-21","RODA"
378,378,378,378,0,"2019-02-22","RODA"
378,420,354,398,3800,"2019-02-25","RODA"
398,420,396,420,57300,"2019-02-26","RODA"
416,440,416,440,3650000,"2019-02-27","RODA"
440,440,360,390,4700,"2019-02-28","RODA"
430,450,416,450,10913400,"2019-03-01","RODA"
464,492,370,432,25200,"2019-03-04","RODA"
412,412,350,384,4466700,"2019-03-05","RODA"
448,448,380,380,2500,"2019-03-06","RODA"
380,380,380,380,0,"2019-03-07","RODA"
448,448,390,400,26800,"2019-03-08","RODA"
382,400,362,400,2500300,"2019-03-11","RODA"
342,390,342,378,19800,"2019-03-12","RODA"
386,386,366,366,2310500,"2019-03-13","RODA"
378,378,378,378,600,"2019-03-14","RODA"
378,378,378,378,0,"2019-03-15","RODA"
352,386,350,386,1851600,"2019-03-18","RODA"
386,386,386,386,0,"2019-03-19","RODA"
390,400,390,400,504900,"2019-03-20","RODA"
384,384,384,384,200,"2019-03-21","RODA"
386,386,368,370,7601100,"2019-03-22","RODA"
354,354,354,354,100,"2019-03-25","RODA"
340,358,328,358,1680300,"2019-03-26","RODA"
398,446,368,446,45600,"2019-03-27","RODA"
448,478,436,450,411000,"2019-03-28","RODA"
478,560,478,560,1158300,"2019-03-29","RODA"
570,595,490,494,251900,"2019-04-01","RODA"
500,560,500,500,385900,"2019-04-02","RODA"
500,500,500,500,0,"2019-04-03","RODA"
500,605,410,595,26380100,"2019-04-04","RODA"
620,760,570,720,97820200,"2019-04-05","RODA"
745,910,550,550,165183100,"2019-04-08","RODA"
480,480,414,414,2096400,"2019-04-09","RODA"
380,390,316,342,33148800,"2019-04-10","RODA"
426,498,426,450,8405300,"2019-04-11","RODA"
428,446,384,390,4334700,"2019-04-12","RODA"
384,384,350,360,973100,"2019-04-15","RODA"
360,380,350,354,410900,"2019-04-16","RODA"
354,354,354,354,0,"2019-04-17","RODA"
356,356,324,332,296200,"2019-04-18","RODA"
332,332,332,332,0,"2019-04-19","RODA"
350,350,322,322,303400,"2019-04-22","RODA"
324,330,316,318,4902000,"2019-04-23","RODA"
318,318,302,306,247400,"2019-04-24","RODA"
306,314,306,306,44400,"2019-04-25","RODA"
306,310,300,310,24437200,"2019-04-26","RODA"
310,312,308,312,50900,"2019-04-29","RODA"
322,334,316,316,247700,"2019-04-30","RODA"
316,316,316,316,0,"2019-05-01","RODA"
316,316,300,300,119300,"2019-05-02","RODA"
300,312,284,310,109900,"2019-05-03","RODA"
310,320,280,284,528200,"2019-05-06","RODA"
284,310,284,284,214800,"2019-05-07","RODA"
292,292,282,282,21400,"2019-05-08","RODA"
286,286,282,282,301100,"2019-05-09","RODA"
290,290,268,280,26300,"2019-05-10","RODA"
270,280,268,268,23600,"2019-05-13","RODA"
268,288,252,278,354100,"2019-05-14","RODA"
270,284,264,274,112500,"2019-05-15","RODA"
274,274,246,248,5743500,"2019-05-16","RODA"
260,260,248,250,14792900,"2019-05-17","RODA"
244,258,242,242,104500,"2019-05-20","RODA"
238,254,238,252,120300,"2019-05-21","RODA"
260,270,250,256,25000,"2019-05-22","RODA"
256,262,254,256,18700,"2019-05-23","RODA"
256,256,252,252,26600,"2019-05-24","RODA"
254,254,250,254,14498600,"2019-05-27","RODA"
252,256,242,246,6914500,"2019-05-28","RODA"
246,254,232,246,90400,"2019-05-29","RODA"
246,246,246,246,0,"2019-05-30","RODA"
246,246,242,242,17200,"2019-05-31","RODA"
242,242,242,242,0,"2019-06-03","RODA"
242,242,242,242,0,"2019-06-04","RODA"
242,242,242,242,0,"2019-06-05","RODA"
242,242,242,242,0,"2019-06-06","RODA"
242,242,242,242,0,"2019-06-07","RODA"
256,258,250,258,102900,"2019-06-10","RODA"
258,260,248,250,46500,"2019-06-11","RODA"
250,256,248,256,57200,"2019-06-12","RODA"
262,290,262,278,567300,"2019-06-13","RODA"
278,282,268,268,121200,"2019-06-14","RODA"
268,270,260,260,34100,"2019-06-17","RODA"
270,270,260,260,14500,"2019-06-18","RODA"
NA,NA,NA,NA,NA,"2019-06-19","RODA"
268,300,268,278,581200,"2019-06-20","RODA"
278,282,272,282,12300,"2019-06-21","RODA"
282,282,270,274,9400,"2019-06-24","RODA"
268,268,260,262,28400,"2019-06-25","RODA"
262,298,262,288,16555500,"2019-06-26","RODA"
288,298,270,274,151700,"2019-06-27","RODA"
274,296,274,274,18040500,"2019-06-28","RODA"
274,292,266,268,70200,"2019-07-01","RODA"
288,290,272,278,21800,"2019-07-02","RODA"
288,288,268,276,1840900,"2019-07-03","RODA"
280,280,274,276,1331000,"2019-07-04","RODA"
276,278,276,276,6400,"2019-07-05","RODA"
274,274,264,272,1854200,"2019-07-08","RODA"
270,270,270,270,1150000,"2019-07-09","RODA"
270,270,260,270,77800,"2019-07-10","RODA"
270,270,270,270,0,"2019-07-11","RODA"
268,268,254,260,13200,"2019-07-12","RODA"
260,304,252,272,58600,"2019-07-15","RODA"
272,272,254,260,38300,"2019-07-16","RODA"
260,260,260,260,10200,"2019-07-17","RODA"
258,280,258,280,400,"2019-07-18","RODA"
280,280,274,274,2500,"2019-07-19","RODA"
270,270,270,270,1000,"2019-07-22","RODA"
270,270,248,256,52400,"2019-07-23","RODA"
250,262,250,252,28900,"2019-07-24","RODA"
254,254,242,250,33300,"2019-07-25","RODA"
256,300,250,286,3109700,"2019-07-26","RODA"
294,294,260,270,195800,"2019-07-29","RODA"
260,268,252,266,3149500,"2019-07-30","RODA"
268,268,252,252,83200,"2019-07-31","RODA"
254,266,252,258,117000,"2019-08-01","RODA"
252,260,250,252,80700,"2019-08-02","RODA"
252,258,222,256,37500,"2019-08-05","RODA"
240,244,238,238,35100,"2019-08-06","RODA"
244,250,238,240,47900,"2019-08-07","RODA"
236,250,236,250,37400,"2019-08-08","RODA"
250,250,250,250,10500,"2019-08-09","RODA"
234,260,234,260,1600,"2019-08-12","RODA"
260,260,260,260,0,"2019-08-13","RODA"
252,252,252,252,100,"2019-08-14","RODA"
258,258,256,256,650200,"2019-08-15","RODA"
230,248,230,236,10500,"2019-08-16","RODA"
232,294,232,246,133200,"2019-08-19","RODA"
246,246,238,240,29900,"2019-08-20","RODA"
230,270,230,258,22400,"2019-08-21","RODA"
250,256,250,256,1100,"2019-08-22","RODA"
256,256,236,242,25800,"2019-08-23","RODA"
236,236,220,228,21400,"2019-08-26","RODA"
232,232,222,230,21400,"2019-08-27","RODA"
230,230,230,230,8500,"2019-08-28","RODA"
220,234,212,228,23700,"2019-08-29","RODA"
228,228,224,224,5400,"2019-08-30","RODA"
220,220,216,216,23300,"2019-09-02","RODA"
218,224,216,224,55100,"2019-09-03","RODA"
222,222,208,212,14400,"2019-09-04","RODA"
216,238,216,216,23300,"2019-09-05","RODA"
234,234,216,216,11100,"2019-09-06","RODA"
220,240,220,228,27925200,"2019-09-09","RODA"
240,240,230,238,5300,"2019-09-10","RODA"
236,238,234,234,5800,"2019-09-11","RODA"
234,240,234,240,20600,"2019-09-12","RODA"
240,246,234,234,2100,"2019-09-13","RODA"
232,234,232,234,1700,"2019-09-16","RODA"
228,254,228,232,10400,"2019-09-17","RODA"
234,234,234,234,2100,"2019-09-18","RODA"
226,236,222,228,38700,"2019-09-19","RODA"
228,238,228,228,4700,"2019-09-20","RODA"
226,228,208,218,74100,"2019-09-23","RODA"
212,218,208,218,3300,"2019-09-24","RODA"
222,222,222,222,1000,"2019-09-25","RODA"
220,220,206,218,2100,"2019-09-26","RODA"
218,218,214,214,7000,"2019-09-27","RODA"
218,230,214,214,102300,"2019-09-30","RODA"
214,220,208,218,39500,"2019-10-01","RODA"
220,220,212,212,11500,"2019-10-02","RODA"
216,216,214,214,13800,"2019-10-03","RODA"
208,208,195,197,66600,"2019-10-04","RODA"
200,200,197,197,25300,"2019-10-07","RODA"
197,197,197,197,1300,"2019-10-08","RODA"
197,197,197,197,500,"2019-10-09","RODA"
200,206,188,204,1084700,"2019-10-10","RODA"
210,210,200,200,4412000,"2019-10-11","RODA"
206,206,200,204,2617800,"2019-10-14","RODA"
193,254,193,230,93207000,"2019-10-15","RODA"
230,230,214,216,20000,"2019-10-16","RODA"
218,232,218,226,10057300,"2019-10-17","RODA"
226,226,216,216,30100,"2019-10-18","RODA"
218,218,214,214,15834700,"2019-10-21","RODA"
214,226,212,212,11482500,"2019-10-22","RODA"
212,212,202,212,17800,"2019-10-23","RODA"
210,220,195,200,118100,"2019-10-24","RODA"
202,214,200,214,2900,"2019-10-25","RODA"
234,234,210,210,29297200,"2019-10-28","RODA"
210,210,202,206,9400,"2019-10-29","RODA"
206,206,200,206,15954600,"2019-10-30","RODA"
210,216,210,212,35587700,"2019-10-31","RODA"
212,212,202,208,40500,"2019-11-01","RODA"
208,214,202,206,56400,"2019-11-04","RODA"
206,212,155,187,256000,"2019-11-05","RODA"
187,190,165,179,35400,"2019-11-06","RODA"
180,192,179,179,72400,"2019-11-07","RODA"
179,179,173,173,2800,"2019-11-08","RODA"
190,190,176,184,2600,"2019-11-11","RODA"
189,189,180,180,800,"2019-11-12","RODA"
188,188,180,180,19900,"2019-11-13","RODA"
184,184,176,178,16400,"2019-11-14","RODA"
189,191,175,175,27400,"2019-11-15","RODA"
175,175,114,115,1774600,"2019-11-18","RODA"
117,118,105,110,692000,"2019-11-19","RODA"
124,124,107,111,521400,"2019-11-20","RODA"
116,116,101,106,103700,"2019-11-21","RODA"
101,101,88,92,481500,"2019-11-22","RODA"
92,110,92,98,483100,"2019-11-25","RODA"
100,108,98,99,162200,"2019-11-26","RODA"
98,98,65,65,7100800,"2019-11-27","RODA"
64,72,60,65,480900,"2019-11-28","RODA"
55,68,55,64,272300,"2019-11-29","RODA"
60,67,60,65,199600,"2019-12-02","RODA"
65,66,64,64,126500,"2019-12-03","RODA"
67,67,54,56,8815800,"2019-12-04","RODA"
59,60,50,50,17157100,"2019-12-05","RODA"
50,50,50,50,1045900,"2019-12-06","RODA"
50,50,50,50,150900,"2019-12-09","RODA"
50,52,50,50,2815300,"2019-12-10","RODA"
50,50,50,50,16749200,"2019-12-11","RODA"
50,50,50,50,13072500,"2019-12-12","RODA"
50,50,50,50,18293900,"2019-12-13","RODA"
50,50,50,50,1090000,"2019-12-16","RODA"
50,50,50,50,12920800,"2019-12-17","RODA"
50,50,50,50,100,"2019-12-18","RODA"
50,50,50,50,24857000,"2019-12-19","RODA"
50,50,50,50,3053100,"2019-12-20","RODA"
50,50,50,50,139300,"2019-12-23","RODA"
50,50,50,50,21200,"2019-12-26","RODA"
50,50,50,50,20200,"2019-12-27","RODA"
50,50,50,50,5700,"2019-12-30","RODA"
50,67,50,67,31960200,"2020-01-02","RODA"
72,89,62,65,66554000,"2020-01-03","RODA"
60,65,50,50,26583700,"2020-01-06","RODA"
50,60,50,50,48154000,"2020-01-07","RODA"
50,52,50,50,7278400,"2020-01-08","RODA"
50,51,50,51,11952800,"2020-01-09","RODA"
51,51,50,51,17567400,"2020-01-10","RODA"
51,51,50,50,3518500,"2020-01-13","RODA"
50,51,50,50,8336900,"2020-01-14","RODA"
50,51,50,50,18133500,"2020-01-15","RODA"
50,66,50,58,42574500,"2020-01-16","RODA"
57,67,51,54,24430500,"2020-01-17","RODA"
54,59,51,51,8855600,"2020-01-20","RODA"
52,59,52,53,7247100,"2020-01-21","RODA"
55,56,53,53,1158700,"2020-01-22","RODA"
55,59,53,55,2774900,"2020-01-23","RODA"
55,58,54,55,2069000,"2020-01-24","RODA"
55,57,54,55,2623000,"2020-01-27","RODA"
55,57,50,52,10526100,"2020-01-28","RODA"
54,54,51,53,1975500,"2020-01-29","RODA"
54,54,50,50,28983000,"2020-01-30","RODA"
51,52,50,50,12315000,"2020-01-31","RODA"
50,52,50,50,4895800,"2020-02-03","RODA"
50,51,50,50,1237200,"2020-02-04","RODA"
51,53,50,50,4053200,"2020-02-05","RODA"
51,57,51,53,14133600,"2020-02-06","RODA"
54,55,51,53,2730200,"2020-02-07","RODA"
53,53,52,53,626300,"2020-02-10","RODA"
53,54,52,53,573100,"2020-02-11","RODA"
52,54,52,52,578800,"2020-02-12","RODA"
54,54,51,52,1308700,"2020-02-13","RODA"
52,53,52,53,1536200,"2020-02-14","RODA"
53,54,53,53,1369400,"2020-02-17","RODA"
53,55,53,53,943200,"2020-02-18","RODA"
53,60,53,59,9115200,"2020-02-19","RODA"
60,64,57,58,3311500,"2020-02-20","RODA"
60,67,58,64,4098200,"2020-02-21","RODA"
64,70,64,68,3169700,"2020-02-24","RODA"
68,68,55,55,2116600,"2020-02-25","RODA"
55,57,53,56,2463600,"2020-02-26","RODA"
57,57,50,53,5664100,"2020-02-27","RODA"
53,54,51,53,1833300,"2020-02-28","RODA"
51,53,50,50,4033600,"2020-03-02","RODA"
51,54,51,52,1637100,"2020-03-03","RODA"
52,53,51,52,947000,"2020-03-04","RODA"
53,53,52,53,125200,"2020-03-05","RODA"
52,64,52,54,1709700,"2020-03-06","RODA"
54,54,52,52,79700,"2020-03-09","RODA"
52,54,52,53,43200,"2020-03-10","RODA"
52,53,52,52,86700,"2020-03-11","RODA"
52,52,51,51,912400,"2020-03-12","RODA"
51,51,51,51,0,"2020-03-13","RODA"
51,53,51,52,75500,"2020-03-16","RODA"
51,52,50,51,1385400,"2020-03-17","RODA"
50,51,50,50,3091200,"2020-03-18","RODA"
50,50,50,50,130000,"2020-03-19","RODA"
50,51,50,50,106000,"2020-03-20","RODA"
51,51,51,51,300,"2020-03-23","RODA"
51,51,50,50,215400,"2020-03-24","RODA"
51,53,50,51,659600,"2020-03-26","RODA"
51,53,50,50,453100,"2020-03-27","RODA"
50,50,50,50,181000,"2020-03-30","RODA"
50,51,50,50,11600,"2020-03-31","RODA"
51,52,50,50,35100,"2020-04-01","RODA"
52,52,50,50,6200,"2020-04-02","RODA"
50,50,50,50,164200,"2020-04-03","RODA"
50,51,50,50,124400,"2020-04-06","RODA"
50,52,50,50,456400,"2020-04-07","RODA"
52,52,50,50,87000,"2020-04-08","RODA"
50,50,50,50,381200,"2020-04-09","RODA"
50,50,50,50,1900,"2020-04-13","RODA"
50,50,50,50,299400,"2020-04-14","RODA"
50,50,50,50,305900,"2020-04-15","RODA"
50,50,50,50,10000,"2020-04-16","RODA"
50,50,50,50,59300,"2020-04-17","RODA"
50,50,50,50,13700,"2020-04-20","RODA"
50,50,50,50,200,"2020-04-21","RODA"
50,50,50,50,119700,"2020-04-22","RODA"
50,50,50,50,100,"2020-04-23","RODA"
50,52,50,50,1054100,"2020-04-24","RODA"
50,51,50,51,10200,"2020-04-27","RODA"
51,51,50,51,35700,"2020-04-28","RODA"
50,51,50,50,111500,"2020-04-29","RODA"
50,50,50,50,17500,"2020-04-30","RODA"
50,50,50,50,400,"2020-05-04","RODA"
50,50,50,50,9900,"2020-05-05","RODA"
50,50,50,50,97200,"2020-05-06","RODA"
51,51,50,50,11400,"2020-05-08","RODA"
50,50,50,50,164000,"2020-05-11","RODA"
50,50,50,50,30200,"2020-05-12","RODA"
50,50,50,50,57000,"2020-05-13","RODA"
50,50,50,50,14000,"2020-05-14","RODA"
50,50,50,50,14600,"2020-05-15","RODA"
50,51,50,50,19900,"2020-05-18","RODA"
50,50,50,50,65400,"2020-05-19","RODA"
50,50,50,50,3300,"2020-05-20","RODA"
50,50,50,50,352300,"2020-05-26","RODA"
50,50,50,50,100,"2020-05-27","RODA"
50,50,50,50,200,"2020-05-28","RODA"
50,50,50,50,530900,"2020-05-29","RODA"
50,50,50,50,3300,"2020-06-02","RODA"
50,50,50,50,60200,"2020-06-03","RODA"
50,50,50,50,220300,"2020-06-04","RODA"
50,50,50,50,181200,"2020-06-05","RODA"
51,51,50,50,441400,"2020-06-08","RODA"
50,53,50,50,372500,"2020-06-09","RODA"
50,50,50,50,876300,"2020-06-10","RODA"
51,51,50,50,230500,"2020-06-11","RODA"
50,50,50,50,65400,"2020-06-12","RODA"
50,50,50,50,10400,"2020-06-15","RODA"
51,52,50,52,924400,"2020-06-16","RODA"
51,52,50,50,89100,"2020-06-17","RODA"
50,51,50,50,1165500,"2020-06-18","RODA"
50,50,50,50,367200,"2020-06-19","RODA"
50,50,50,50,79600,"2020-06-22","RODA"
50,50,50,50,900,"2020-06-23","RODA"
50,50,50,50,721200,"2020-06-24","RODA"
50,51,50,50,1179500,"2020-06-25","RODA"
50,50,50,50,676800,"2020-06-26","RODA"
50,50,50,50,11700,"2020-06-29","RODA"
50,52,50,51,282100,"2020-06-30","RODA"
50,50,50,50,170000,"2020-07-01","RODA"
50,51,50,51,415200,"2020-07-02","RODA"
50,51,50,50,180700,"2020-07-03","RODA"
51,51,50,50,10500,"2020-07-06","RODA"
50,50,50,50,150900,"2020-07-07","RODA"
50,50,50,50,27800,"2020-07-08","RODA"
51,51,50,50,9100,"2020-07-09","RODA"
50,50,50,50,120300,"2020-07-10","RODA"
50,51,50,51,3300,"2020-07-13","RODA"
50,50,50,50,18100,"2020-07-14","RODA"
50,50,50,50,738800,"2020-07-15","RODA"
51,52,50,50,1654000,"2020-07-16","RODA"
51,52,50,51,177400,"2020-07-17","RODA"
51,51,50,50,471800,"2020-07-20","RODA"
50,50,50,50,206100,"2020-07-21","RODA"
50,51,50,50,100500,"2020-07-22","RODA"
50,51,50,51,46000,"2020-07-23","RODA"
51,51,50,50,214200,"2020-07-24","RODA"
50,50,50,50,7e+05,"2020-07-27","RODA"
50,51,50,50,469200,"2020-07-28","RODA"
50,50,50,50,311500,"2020-07-29","RODA"
50,50,50,50,12100,"2020-07-30","RODA"
50,50,50,50,326500,"2020-08-03","RODA"
50,50,50,50,150300,"2020-08-04","RODA"
50,50,50,50,100400,"2020-08-05","RODA"
50,50,50,50,9800,"2020-08-06","RODA"
50,50,50,50,9300,"2020-08-07","RODA"
50,50,50,50,600500,"2020-08-10","RODA"
50,50,50,50,900,"2020-08-11","RODA"
50,50,50,50,19800,"2020-08-12","RODA"
50,50,50,50,450200,"2020-08-13","RODA"
50,50,50,50,387700,"2020-08-14","RODA"
50,50,50,50,200,"2020-08-18","RODA"
50,50,50,50,272000,"2020-08-19","RODA"
50,50,50,50,51400,"2020-08-24","RODA"
50,50,50,50,16100,"2020-08-25","RODA"
50,50,50,50,0,"2020-08-26","RODA"
50,50,50,50,4600,"2020-08-27","RODA"
50,50,50,50,331100,"2020-08-28","RODA"
50,50,50,50,38900,"2020-08-31","RODA"
50,50,50,50,14200,"2020-09-01","RODA"
50,50,50,50,60300,"2020-09-02","RODA"
50,50,50,50,100,"2020-09-03","RODA"
50,50,50,50,3000,"2020-09-04","RODA"
50,50,50,50,0,"2020-09-07","RODA"
51,51,50,50,7900,"2020-09-08","RODA"
50,50,50,50,36400,"2020-09-09","RODA"
50,50,50,50,10500,"2020-09-10","RODA"
50,50,50,50,153000,"2020-09-11","RODA"
50,50,50,50,150200,"2020-09-14","RODA"
50,50,50,50,166000,"2020-09-15","RODA"
50,50,50,50,9600,"2020-09-16","RODA"
50,50,50,50,0,"2020-09-17","RODA"
50,51,50,51,220500,"2020-09-18","RODA"
50,50,50,50,150300,"2020-09-21","RODA"
50,51,50,50,231200,"2020-09-22","RODA"
51,51,50,51,19400,"2020-09-23","RODA"
50,50,50,50,1200,"2020-09-24","RODA"
50,50,50,50,52600,"2020-09-25","RODA"
51,51,50,51,1400,"2020-09-28","RODA"
50,50,50,50,2900,"2020-09-29","RODA"
50,51,50,51,1100,"2020-09-30","RODA"
51,51,50,51,20500,"2020-10-01","RODA"
51,51,50,50,305000,"2020-10-02","RODA"
50,50,50,50,0,"2020-10-05","RODA"
50,50,50,50,1700,"2020-10-06","RODA"
50,53,50,53,299700,"2020-10-07","RODA"
53,53,51,52,200300,"2020-10-08","RODA"
53,53,51,52,80800,"2020-10-09","RODA"
52,55,52,53,33800,"2020-10-12","RODA"
53,64,51,60,3986900,"2020-10-13","RODA"
60,63,58,58,3387900,"2020-10-14","RODA"
58,58,54,55,830200,"2020-10-15","RODA"
54,57,54,54,182900,"2020-10-16","RODA"
57,64,53,56,4635400,"2020-10-19","RODA"
57,60,55,58,702300,"2020-10-20","RODA"
58,60,55,58,585000,"2020-10-21","RODA"
58,60,55,55,1175800,"2020-10-22","RODA"
55,55,53,54,185100,"2020-10-23","RODA"
54,58,53,57,213000,"2020-10-26","RODA"
54,56,54,54,126200,"2020-10-27","RODA"
53,54,52,54,144200,"2020-11-02","RODA"
54,54,53,53,96600,"2020-11-03","RODA"
53,60,51,53,3523800,"2020-11-04","RODA"
53,54,52,53,282700,"2020-11-05","RODA"
53,54,52,52,11500,"2020-11-06","RODA"
52,55,52,55,162000,"2020-11-09","RODA"
55,56,52,54,271300,"2020-11-10","RODA"
55,55,53,54,195600,"2020-11-11","RODA"
55,55,54,54,11100,"2020-11-12","RODA"
54,54,53,53,50400,"2020-11-13","RODA"
55,55,53,53,104300,"2020-11-16","RODA"
54,54,53,53,20300,"2020-11-17","RODA"
53,53,50,51,2204900,"2020-11-18","RODA"
52,52,51,52,400500,"2020-11-19","RODA"
53,53,51,51,541800,"2020-11-20","RODA"
52,52,50,51,374400,"2020-11-23","RODA"
52,56,51,54,1092000,"2020-11-24","RODA"
55,57,54,55,1137500,"2020-11-25","RODA"
56,56,54,54,495500,"2020-11-26","RODA"
54,54,54,54,180800,"2020-11-27","RODA"
54,54,51,51,992400,"2020-11-30","RODA"
52,53,52,53,236900,"2020-12-01","RODA"
53,53,51,53,169500,"2020-12-02","RODA"
53,54,51,53,181300,"2020-12-03","RODA"
53,55,53,54,324600,"2020-12-04","RODA"
55,58,55,55,251200,"2020-12-07","RODA"
55,57,55,55,107400,"2020-12-08","RODA"
55,57,54,57,576200,"2020-12-10","RODA"
57,64,57,59,4222000,"2020-12-11","RODA"
60,61,58,60,289700,"2020-12-14","RODA"
60,60,57,57,366200,"2020-12-15","RODA"
58,60,57,57,204900,"2020-12-16","RODA"
57,58,54,57,209400,"2020-12-17","RODA"
57,57,56,57,110000,"2020-12-18","RODA"
57,58,56,57,257600,"2020-12-21","RODA"
57,57,54,54,840800,"2020-12-22","RODA"
54,57,51,54,44600,"2020-12-23","RODA"
54,55,52,55,46500,"2020-12-28","RODA"
55,55,53,53,57200,"2020-12-29","RODA"
55,55,50,51,6293100,"2020-12-30","RODA"
51,52,50,52,483900,"2021-01-04","RODA"
52,52,50,51,4059600,"2021-01-05","RODA"
51,52,50,51,653900,"2021-01-06","RODA"
51,52,50,51,272500,"2021-01-07","RODA"
51,52,51,52,10300,"2021-01-08","RODA"
52,53,50,53,313800,"2021-01-11","RODA"
53,53,52,53,123900,"2021-01-12","RODA"
52,52,51,52,54300,"2021-01-13","RODA"
52,52,51,51,117500,"2021-01-14","RODA"
52,52,51,52,223200,"2021-01-15","RODA"
52,52,50,52,5021400,"2021-01-18","RODA"
51,53,51,51,137300,"2021-01-19","RODA"
53,53,51,51,80000,"2021-01-20","RODA"
52,53,51,51,90700,"2021-01-21","RODA"
51,53,51,52,120800,"2021-01-22","RODA"
52,52,51,51,141200,"2021-01-25","RODA"
51,53,51,52,375400,"2021-01-26","RODA"
52,52,51,51,16700,"2021-01-27","RODA"
52,52,50,52,104800,"2021-01-28","RODA"
51,51,50,50,2403200,"2021-01-29","RODA"
50,51,50,50,85400,"2021-02-01","RODA"
50,51,50,51,357600,"2021-02-02","RODA"
51,52,51,52,159700,"2021-02-03","RODA"
52,52,51,51,9600,"2021-02-04","RODA"
51,52,51,52,73300,"2021-02-05","RODA"
52,52,50,51,112500,"2021-02-08","RODA"
51,51,50,51,964200,"2021-02-09","RODA"
50,53,50,52,297300,"2021-02-10","RODA"
52,53,51,52,104200,"2021-02-11","RODA"
52,53,51,52,94600,"2021-02-15","RODA"
51,53,50,51,101400,"2021-02-16","RODA"
53,53,53,53,65100,"2021-02-17","RODA"
53,53,52,53,161700,"2021-02-18","RODA"
53,53,52,53,66900,"2021-02-19","RODA"
53,53,52,52,23200,"2021-02-22","RODA"
52,52,52,52,25200,"2021-02-23","RODA"
52,52,51,52,5500,"2021-02-24","RODA"
53,53,52,52,53400,"2021-02-25","RODA"
52,53,52,53,90800,"2021-02-26","RODA"
53,54,53,54,220000,"2021-03-01","RODA"
54,54,53,53,69500,"2021-03-02","RODA"
53,54,52,53,52500,"2021-03-03","RODA"
53,53,53,53,210400,"2021-03-04","RODA"
53,54,51,53,1744700,"2021-03-05","RODA"
53,56,53,53,288900,"2021-03-08","RODA"
54,54,52,52,66500,"2021-03-09","RODA"
54,54,51,53,93600,"2021-03-10","RODA"
52,54,50,54,1661600,"2021-03-12","RODA"
52,53,51,52,27100,"2021-03-15","RODA"
53,53,52,53,268700,"2021-03-16","RODA"
52,54,52,54,1009300,"2021-03-17","RODA"
54,54,53,54,312200,"2021-03-18","RODA"
54,55,53,54,1010300,"2021-03-19","RODA"
54,58,54,58,2219200,"2021-03-22","RODA"
59,59,54,54,1832800,"2021-03-23","RODA"
54,58,53,57,2875700,"2021-03-24","RODA"
57,57,54,54,678000,"2021-03-25","RODA"
55,56,54,56,491000,"2021-03-26","RODA"
56,63,53,58,14846000,"2021-03-29","RODA"
59,60,54,54,12948700,"2021-03-30","RODA"
54,56,52,53,3843200,"2021-03-31","RODA"
54,54,52,54,955700,"2021-04-01","RODA"
53,55,52,54,1166700,"2021-04-05","RODA"
55,57,53,55,1173400,"2021-04-06","RODA"
56,74,55,74,86178800,"2021-04-07","RODA"
79,99,79,99,67822700,"2021-04-08","RODA"
100,110,93,93,11191100,"2021-04-09","RODA"
87,87,87,87,1665000,"2021-04-12","RODA"
82,82,81,81,2482400,"2021-04-13","RODA"
76,90,76,82,77458000,"2021-04-14","RODA"
82,86,79,80,12406000,"2021-04-15","RODA"
80,81,75,75,12634000,"2021-04-16","RODA"
75,90,74,82,29180600,"2021-04-19","RODA"
83,100,83,93,53354200,"2021-04-20","RODA"
93,95,87,92,30859200,"2021-04-21","RODA"
91,94,86,86,11594400,"2021-04-22","RODA"
86,89,81,81,8641800,"2021-04-23","RODA"
81,85,76,78,8885000,"2021-04-26","RODA"
78,90,77,89,32413100,"2021-04-27","RODA"
89,91,83,83,16166100,"2021-04-28","RODA"
83,84,79,84,6685200,"2021-04-29","RODA"
84,92,81,82,22997100,"2021-04-30","RODA"
82,87,80,81,12010400,"2021-05-03","RODA"
82,82,77,78,8118600,"2021-05-04","RODA"
79,83,78,80,6071400,"2021-05-05","RODA"
81,81,78,78,3927300,"2021-05-06","RODA"
77,81,76,78,4096800,"2021-05-07","RODA"
78,79,76,77,2642000,"2021-05-10","RODA"
77,79,75,77,4468900,"2021-05-11","RODA"
77,77,72,72,3732600,"2021-05-17","RODA"
72,74,67,67,6957900,"2021-05-18","RODA"
68,83,67,71,33492600,"2021-05-19","RODA"
71,74,69,72,5345400,"2021-05-20","RODA"
72,72,68,69,4167200,"2021-05-21","RODA"
65,71,65,69,1972300,"2021-05-24","RODA"
70,88,70,84,53229600,"2021-05-25","RODA"
84,88,82,84,11759900,"2021-05-27","RODA"
79,85,79,84,5982500,"2021-05-28","RODA"
84,85,82,83,2496100,"2021-05-31","RODA"
79,86,79,84,2013300,"2021-06-02","RODA"
81,95,81,86,39379600,"2021-06-03","RODA"
86,93,85,89,17367100,"2021-06-04","RODA"
90,91,87,88,5656200,"2021-06-07","RODA"
88,93,83,86,18853300,"2021-06-08","RODA"
81,87,81,87,4472800,"2021-06-09","RODA"
87,92,85,86,7402500,"2021-06-10","RODA"
86,87,85,86,2306800,"2021-06-11","RODA"
87,87,85,86,1387500,"2021-06-14","RODA"
86,89,86,87,3586600,"2021-06-15","RODA"
87,87,85,86,2464000,"2021-06-16","RODA"
86,86,84,86,1690500,"2021-06-17","RODA"
83,86,83,83,2730700,"2021-06-18","RODA"
83,85,80,81,3295700,"2021-06-21","RODA"
82,98,76,82,66512300,"2021-06-22","RODA"
85,89,80,84,10143700,"2021-06-23","RODA"
84,85,81,82,2474300,"2021-06-24","RODA"
81,84,81,82,3639500,"2021-06-25","RODA"
81,86,80,82,4736400,"2021-06-28","RODA"
85,109,84,94,192262900,"2021-06-29","RODA"
89,100,88,89,32123000,"2021-06-30","RODA"
89,91,84,87,9781300,"2021-07-01","RODA"
90,92,85,86,6948800,"2021-07-02","RODA"
90,90,84,84,4434300,"2021-07-05","RODA"
84,93,81,93,31743900,"2021-07-06","RODA"
95,109,90,90,88116700,"2021-07-07","RODA"
93,100,90,93,27421200,"2021-07-08","RODA"
96,105,89,92,51269700,"2021-07-09","RODA"
89,93,87,89,6814100,"2021-07-12","RODA"
84,90,84,86,5134800,"2021-07-13","RODA"
87,89,85,89,3602500,"2021-07-14","RODA"
96,97,87,87,21614800,"2021-07-15","RODA"
89,90,85,87,3421500,"2021-07-16","RODA"
87,89,86,86,2821500,"2021-07-19","RODA"
87,91,86,88,6581700,"2021-07-21","RODA"
92,92,86,88,6820900,"2021-07-22","RODA"
88,94,88,94,25719000,"2021-07-23","RODA"
94,94,90,92,10377900,"2021-07-26","RODA"
93,94,89,90,5656600,"2021-07-27","RODA"
90,99,89,92,29718500,"2021-07-28","RODA"
89,93,89,90,4415800,"2021-07-29","RODA"
90,92,88,89,5081600,"2021-07-30","RODA"
90,92,89,90,5119500,"2021-08-02","RODA"
90,91,89,90,2807700,"2021-08-03","RODA"
91,91,88,88,4544700,"2021-08-04","RODA"
88,90,87,88,3305900,"2021-08-05","RODA"
88,89,86,87,3010200,"2021-08-06","RODA"
87,89,86,86,2974600,"2021-08-09","RODA"
86,86,82,82,5441900,"2021-08-10","RODA"
83,84,82,84,3134000,"2021-08-12","RODA"
84,88,84,84,1254800,"2021-08-13","RODA"
80,95,79,84,37224300,"2021-08-16","RODA"
79,86,79,82,6478500,"2021-08-18","RODA"
79,84,79,83,2510000,"2021-08-19","RODA"
80,84,80,82,760200,"2021-08-20","RODA"
78,85,78,83,1912400,"2021-08-23","RODA"
83,112,82,90,332710100,"2021-08-24","RODA"
93,93,84,85,53828200,"2021-08-25","RODA"
85,95,84,87,97450300,"2021-08-26","RODA"
95,95,86,88,32080000,"2021-08-27","RODA"
91,91,85,87,10709600,"2021-08-30","RODA"
86,88,84,86,14295600,"2021-08-31","RODA"
90,96,86,89,126781700,"2021-09-01","RODA"
90,90,86,87,15279100,"2021-09-02","RODA"
87,93,85,86,61648800,"2021-09-03","RODA"
86,88,85,85,11165100,"2021-09-06","RODA"
86,92,85,87,32293100,"2021-09-07","RODA"
88,88,85,86,8573700,"2021-09-08","RODA"
86,90,84,85,31970800,"2021-09-09","RODA"
85,86,84,86,5697900,"2021-09-10","RODA"
86,87,84,85,8055200,"2021-09-13","RODA"
85,90,85,87,16872300,"2021-09-14","RODA"
87,91,85,88,46866000,"2021-09-15","RODA"
89,98,87,91,227126900,"2021-09-16","RODA"
91,98,89,97,93271200,"2021-09-17","RODA"
99,105,96,102,94287300,"2021-09-20","RODA"
104,118,96,96,172768400,"2021-09-21","RODA"
99,108,96,105,100328500,"2021-09-22","RODA"
105,109,98,98,94958200,"2021-09-23","RODA"
99,102,92,102,75666400,"2021-09-24","RODA"
102,124,101,120,635445300,"2021-09-27","RODA"
121,122,112,112,51600700,"2021-09-28","RODA"
112,112,105,105,9842200,"2021-09-29","RODA"
99,112,98,100,115852000,"2021-09-30","RODA"
101,106,98,102,34523900,"2021-10-01","RODA"
102,105,98,99,27914500,"2021-10-04","RODA"
99,105,93,99,58674300,"2021-10-05","RODA"
98,103,98,100,22193900,"2021-10-06","RODA"
100,103,99,103,17882900,"2021-10-07","RODA"
102,104,100,103,11406500,"2021-10-08","RODA"
103,107,102,105,37200300,"2021-10-11","RODA"
106,108,102,106,35387600,"2021-10-12","RODA"
106,112,103,104,56200100,"2021-10-13","RODA"
105,108,101,107,29888100,"2021-10-14","RODA"
107,108,101,103,21790800,"2021-10-15","RODA"
103,105,101,103,10063500,"2021-10-18","RODA"
103,105,102,104,6452500,"2021-10-19","RODA"
105,105,101,101,6155700,"2021-10-21","RODA"
102,102,99,102,7815100,"2021-10-22","RODA"
102,103,100,102,4393400,"2021-10-25","RODA"
101,103,101,101,3214900,"2021-10-26","RODA"
102,103,98,100,6205200,"2021-10-27","RODA"
100,101,94,96,6663800,"2021-10-28","RODA"
96,101,93,100,8859300,"2021-10-29","RODA"
101,102,99,100,4193000,"2021-11-01","RODA"
100,101,98,98,2274400,"2021-11-02","RODA"
98,106,98,103,29026700,"2021-11-03","RODA"
97,104,97,102,3469800,"2021-11-04","RODA"
101,102,100,102,4356500,"2021-11-05","RODA"
102,103,100,100,2566200,"2021-11-08","RODA"
103,103,100,100,1258300,"2021-11-09","RODA"
100,105,100,101,12573100,"2021-11-10","RODA"
105,106,102,102,19643800,"2021-11-11","RODA"
102,104,101,101,6520400,"2021-11-12","RODA"
101,103,100,102,5350800,"2021-11-15","RODA"
103,104,100,101,5196300,"2021-11-16","RODA"
101,102,99,99,4240900,"2021-11-17","RODA"
100,101,99,99,2438900,"2021-11-18","RODA"
99,101,99,100,4307200,"2021-11-19","RODA"
101,108,99,107,46519600,"2021-11-22","RODA"
110,111,100,100,88525300,"2021-11-23","RODA"
100,103,96,102,27825300,"2021-11-24","RODA"
103,104,98,99,11691500,"2021-11-25","RODA"
99,100,97,98,7447800,"2021-11-26","RODA"
98,99,93,96,11463200,"2021-11-29","RODA"
96,99,96,97,6792600,"2021-11-30","RODA"
97,100,97,97,15039400,"2021-12-01","RODA"
97,98,95,95,2877600,"2021-12-02","RODA"
96,97,95,96,2039200,"2021-12-03","RODA"
96,96,90,91,9487600,"2021-12-06","RODA"
91,95,85,90,13910900,"2021-12-07","RODA"
91,98,90,94,13586500,"2021-12-08","RODA"
95,98,94,94,6297100,"2021-12-09","RODA"
94,97,93,96,4558200,"2021-12-10","RODA"
96,98,94,96,2417000,"2021-12-13","RODA"
96,98,93,95,7412300,"2021-12-14","RODA"
97,101,94,95,29727900,"2021-12-15","RODA"
96,96,91,92,4999900,"2021-12-16","RODA"
92,95,91,93,1890500,"2021-12-17","RODA"
93,95,91,92,1605700,"2021-12-20","RODA"
92,93,90,91,1571900,"2021-12-21","RODA"
92,93,90,91,769800,"2021-12-22","RODA"
91,92,87,89,5462600,"2021-12-23","RODA"
90,94,89,90,7508800,"2021-12-24","RODA"
90,92,88,89,2559100,"2021-12-27","RODA"
89,91,88,88,1654800,"2021-12-28","RODA"
89,93,87,89,6904700,"2021-12-29","RODA"
84,90,84,88,1968100,"2021-12-30","RODA"
88,96,87,92,19636300,"2022-01-03","RODA"
91,93,88,89,5767200,"2022-01-04","RODA"
88,90,87,88,1731700,"2022-01-05","RODA"
88,89,83,86,8076700,"2022-01-06","RODA"
88,96,86,88,74883900,"2022-01-07","RODA"
83,89,83,86,6074800,"2022-01-10","RODA"
84,87,84,85,3501100,"2022-01-11","RODA"
84,89,83,84,8379800,"2022-01-12","RODA"
84,86,82,82,3356800,"2022-01-13","RODA"
82,83,79,81,6307200,"2022-01-14","RODA"
81,86,78,80,15816300,"2022-01-17","RODA"
82,86,79,83,20303700,"2022-01-18","RODA"
87,87,81,83,17484700,"2022-01-19","RODA"
83,83,80,81,5200700,"2022-01-20","RODA"
82,85,80,83,12824500,"2022-01-21","RODA"
84,84,81,83,2515200,"2022-01-24","RODA"
84,84,80,82,4868100,"2022-01-25","RODA"
82,86,80,82,13340800,"2022-01-26","RODA"
84,84,81,81,2274500,"2022-01-27","RODA"
85,85,80,81,2835200,"2022-01-28","RODA"
82,82,79,80,3075600,"2022-01-31","RODA"
85,86,79,82,23424100,"2022-02-02","RODA"
83,88,81,86,28864000,"2022-02-03","RODA"
86,87,85,86,8740800,"2022-02-04","RODA"
87,89,86,88,13184300,"2022-02-07","RODA"
90,90,87,88,5686700,"2022-02-08","RODA"
89,89,87,87,4306000,"2022-02-09","RODA"
88,88,86,87,1490000,"2022-02-10","RODA"
92,92,86,87,12788000,"2022-02-11","RODA"
87,88,85,86,2684000,"2022-02-14","RODA"
89,89,83,85,2901100,"2022-02-15","RODA"
88,89,84,86,9475100,"2022-02-16","RODA"
87,87,84,85,1123100,"2022-02-17","RODA"
86,88,84,87,3576000,"2022-02-18","RODA"
93,93,85,86,1475100,"2022-02-21","RODA"
87,92,85,89,21601900,"2022-02-22","RODA"
90,92,87,89,13844500,"2022-02-23","RODA"
90,91,83,85,6795600,"2022-02-24","RODA"
86,88,84,85,2229300,"2022-02-25","RODA"
90,90,84,86,1443800,"2022-03-01","RODA"
86,86,84,86,974900,"2022-03-02","RODA"
86,86,81,82,2318200,"2022-03-04","RODA"
88,88,79,80,1596600,"2022-03-07","RODA"
87,87,78,78,5379800,"2022-03-08","RODA"
83,83,78,81,655100,"2022-03-09","RODA"
84,84,80,81,815200,"2022-03-10","RODA"
84,84,80,80,916400,"2022-03-11","RODA"
82,85,80,83,4666800,"2022-03-14","RODA"
90,90,79,81,2240900,"2022-03-15","RODA"
83,83,79,79,3829400,"2022-03-16","RODA"
79,81,78,79,1830300,"2022-03-17","RODA"
80,80,78,79,802000,"2022-03-18","RODA"
81,81,79,79,392300,"2022-03-21","RODA"
80,80,78,80,896800,"2022-03-22","RODA"
81,81,79,80,742200,"2022-03-23","RODA"
81,81,79,80,1226200,"2022-03-24","RODA"
84,84,79,80,1160600,"2022-03-25","RODA"
82,82,79,80,1398100,"2022-03-28","RODA"
87,87,79,80,1280900,"2022-03-29","RODA"
82,83,79,79,1616400,"2022-03-30","RODA"
79,80,79,80,864800,"2022-03-31","RODA"
83,83,79,80,3218400,"2022-04-01","RODA"
81,84,79,80,462400,"2022-04-04","RODA"
83,83,78,79,2513400,"2022-04-05","RODA"
80,80,78,80,578000,"2022-04-06","RODA"
80,80,78,80,703600,"2022-04-07","RODA"
79,80,79,79,842000,"2022-04-08","RODA"
79,80,78,80,524100,"2022-04-11","RODA"
83,83,78,79,681400,"2022-04-12","RODA"
81,81,78,79,579000,"2022-04-13","RODA"
79,79,77,78,1046800,"2022-04-14","RODA"
78,79,77,79,893800,"2022-04-18","RODA"
79,79,75,76,1940800,"2022-04-19","RODA"
80,80,74,74,1957700,"2022-04-20","RODA"
78,78,72,73,8182600,"2022-04-21","RODA"
79,80,71,78,6057300,"2022-04-22","RODA"
77,79,73,73,3006900,"2022-04-25","RODA"
77,77,68,69,3009700,"2022-04-26","RODA"
75,75,66,69,2316100,"2022-04-27","RODA"
71,72,68,69,2274100,"2022-04-28","RODA"
75,75,67,69,506200,"2022-05-09","RODA"
69,81,65,76,19193300,"2022-05-10","RODA"
78,78,71,72,3976900,"2022-05-11","RODA"
79,79,71,74,3459300,"2022-05-12","RODA"
80,86,74,83,38676100,"2022-05-13","RODA"
91,93,81,92,39936100,"2022-05-17","RODA"
94,99,90,93,31959800,"2022-05-18","RODA"
95,97,87,95,15046500,"2022-05-19","RODA"
93,96,91,94,8322100,"2022-05-20","RODA"
95,99,93,94,4096100,"2022-05-23","RODA"
95,98,93,96,8429300,"2022-05-24","RODA"
129,129,94,96,21853900,"2022-05-25","RODA"
102,103,95,100,14904800,"2022-05-27","RODA"
101,102,94,98,9672700,"2022-05-30","RODA"
98,98,92,96,7583000,"2022-05-31","RODA"
96,97,93,93,3164500,"2022-06-02","RODA"
93,98,93,96,4559100,"2022-06-03","RODA"
98,104,94,98,17344200,"2022-06-06","RODA"
105,105,95,96,4703200,"2022-06-07","RODA"
99,99,95,96,3644800,"2022-06-08","RODA"
98,98,95,96,953000,"2022-06-09","RODA"
99,99,94,94,1455500,"2022-06-10","RODA"
98,98,88,93,3821500,"2022-06-13","RODA"
97,97,90,93,1216800,"2022-06-14","RODA"
96,96,87,87,3330500,"2022-06-15","RODA"
89,94,85,91,1883500,"2022-06-16","RODA"
94,94,89,90,417200,"2022-06-17","RODA"
90,93,87,90,1567300,"2022-06-20","RODA"
90,94,89,91,4254100,"2022-06-21","RODA"
93,93,89,89,1212900,"2022-06-22","RODA"
91,92,88,88,2095500,"2022-06-23","RODA"
93,93,87,89,792900,"2022-06-24","RODA"
93,93,88,89,1051100,"2022-06-27","RODA"
93,93,87,91,3392100,"2022-06-28","RODA"
92,92,89,90,1701900,"2022-06-29","RODA"
93,93,88,89,387300,"2022-06-30","RODA"
93,93,87,87,911200,"2022-07-01","RODA"
91,91,81,83,2632100,"2022-07-04","RODA"
87,87,82,86,2040400,"2022-07-05","RODA"
88,88,82,82,1105400,"2022-07-06","RODA"
86,87,81,86,696700,"2022-07-07","RODA"
88,88,82,84,183200,"2022-07-08","RODA"
88,92,84,88,5083000,"2022-07-11","RODA"
92,92,85,87,441400,"2022-07-12","RODA"
91,91,85,85,1098300,"2022-07-13","RODA"
89,89,84,86,1904100,"2022-07-14","RODA"
89,89,84,85,374900,"2022-07-15","RODA"
89,89,84,86,189000,"2022-07-18","RODA"
86,87,82,86,2202400,"2022-07-19","RODA"
87,88,83,87,1045000,"2022-07-20","RODA"
88,88,85,87,1271300,"2022-07-21","RODA"
89,89,86,88,481000,"2022-07-22","RODA"
88,88,86,87,179600,"2022-07-25","RODA"
88,88,85,87,261100,"2022-07-26","RODA"
88,88,85,87,114500,"2022-07-27","RODA"
88,89,86,86,627300,"2022-07-28","RODA"
86,87,85,87,168900,"2022-07-29","RODA"
91,91,85,85,251300,"2022-08-01","RODA"
88,88,85,85,395400,"2022-08-02","RODA"
88,88,85,86,2143000,"2022-08-03","RODA"
88,88,86,87,845300,"2022-08-04","RODA"
86,88,86,86,1703700,"2022-08-05","RODA"
87,87,84,85,1317900,"2022-08-08","RODA"
86,86,84,85,570600,"2022-08-09","RODA"
87,87,84,85,382500,"2022-08-10","RODA"
85,86,83,85,579300,"2022-08-11","RODA"
85,85,83,84,754600,"2022-08-12","RODA"
84,84,82,83,815100,"2022-08-15","RODA"
84,84,82,84,202300,"2022-08-16","RODA"
89,91,82,91,14494200,"2022-08-18","RODA"
95,95,88,88,1577100,"2022-08-19","RODA"
92,92,88,88,440200,"2022-08-22","RODA"
89,89,84,87,852500,"2022-08-23","RODA"
91,91,84,89,1368800,"2022-08-24","RODA"
90,90,87,88,269800,"2022-08-25","RODA"
91,91,87,89,380300,"2022-08-26","RODA"
91,91,87,89,691600,"2022-08-29","RODA"
91,91,86,89,628900,"2022-08-30","RODA"
90,90,86,88,509800,"2022-08-31","RODA"
92,92,86,87,147600,"2022-09-01","RODA"
90,90,86,87,429900,"2022-09-02","RODA"
87,91,86,88,3746600,"2022-09-05","RODA"
92,92,85,86,1482100,"2022-09-06","RODA"
87,87,85,86,337600,"2022-09-07","RODA"
90,90,85,86,1788000,"2022-09-08","RODA"
86,87,85,86,1621200,"2022-09-09","RODA"
88,89,86,86,1990900,"2022-09-12","RODA"
89,89,85,87,1796700,"2022-09-13","RODA"
86,87,84,86,1983800,"2022-09-14","RODA"
86,86,83,84,1544400,"2022-09-15","RODA"
84,86,83,85,7491700,"2022-09-16","RODA"
85,87,83,83,928900,"2022-09-19","RODA"
86,86,82,82,248700,"2022-09-20","RODA"
85,85,82,83,226900,"2022-09-21","RODA"
84,84,81,83,132600,"2022-09-22","RODA"
87,87,81,84,552100,"2022-09-23","RODA"
85,85,79,82,1919400,"2022-09-26","RODA"
83,83,80,82,716700,"2022-09-27","RODA"
82,82,78,79,633300,"2022-09-28","RODA"
81,81,77,79,315300,"2022-09-29","RODA"
81,81,74,77,934000,"2022-09-30","RODA"
81,82,72,76,1369100,"2022-10-03","RODA"
81,81,76,79,1107700,"2022-10-04","RODA"
82,82,77,79,106900,"2022-10-05","RODA"
80,81,78,80,344200,"2022-10-06","RODA"
82,82,79,81,159200,"2022-10-07","RODA"
82,82,79,81,75000,"2022-10-10","RODA"
81,82,77,80,796800,"2022-10-11","RODA"
81,81,75,78,742400,"2022-10-12","RODA"
78,78,76,77,109300,"2022-10-13","RODA"
79,79,75,78,134300,"2022-10-14","RODA"
82,82,75,78,45400,"2022-10-17","RODA"
78,78,74,78,157800,"2022-10-18","RODA"
78,78,73,75,381000,"2022-10-19","RODA"
76,77,70,76,851400,"2022-10-20","RODA"
76,77,75,76,13200,"2022-10-21","RODA"
76,76,73,75,103900,"2022-10-24","RODA"
76,76,73,75,31200,"2022-10-25","RODA"
77,77,73,76,364600,"2022-10-26","RODA"
77,77,73,75,660800,"2022-10-27","RODA"
79,79,73,75,915700,"2022-10-28","RODA"
78,78,73,75,200400,"2022-10-31","RODA"
79,79,73,75,380300,"2022-11-01","RODA"
78,78,73,75,124300,"2022-11-02","RODA"
79,79,73,75,411700,"2022-11-03","RODA"
75,75,72,74,411800,"2022-11-04","RODA"
78,78,73,75,95000,"2022-11-07","RODA"
76,76,73,74,132400,"2022-11-08","RODA"
79,79,73,74,188400,"2022-11-09","RODA"
78,78,72,74,660000,"2022-11-10","RODA"
79,79,72,74,117500,"2022-11-11","RODA"
74,74,71,74,418400,"2022-11-14","RODA"
77,77,71,73,410800,"2022-11-15","RODA"
73,73,71,72,279600,"2022-11-16","RODA"
75,75,72,73,288600,"2022-11-17","RODA"
73,73,69,71,1277300,"2022-11-18","RODA"
71,72,71,72,54000,"2022-11-21","RODA"
70,72,69,72,615800,"2022-11-22","RODA"
71,82,69,77,16774200,"2022-11-23","RODA"
81,81,72,76,3927100,"2022-11-24","RODA"
76,79,73,76,12117200,"2022-11-25","RODA"
76,76,72,72,2017900,"2022-11-28","RODA"
75,75,71,73,94200,"2022-11-29","RODA"
77,77,71,72,1022400,"2022-11-30","RODA"
76,76,70,72,786400,"2022-12-01","RODA"
77,77,71,73,272500,"2022-12-02","RODA"
74,74,72,72,227700,"2022-12-05","RODA"
75,75,71,73,260100,"2022-12-06","RODA"
77,77,71,72,226300,"2022-12-07","RODA"
75,75,69,71,424500,"2022-12-08","RODA"
75,75,70,73,210800,"2022-12-09","RODA"
77,77,70,72,255700,"2022-12-12","RODA"
76,76,69,71,232400,"2022-12-13","RODA"
75,75,70,72,113400,"2022-12-14","RODA"
74,74,70,72,46100,"2022-12-15","RODA"
72,72,70,72,54900,"2022-12-16","RODA"
72,72,69,70,367400,"2022-12-19","RODA"
73,79,68,68,15722600,"2022-12-20","RODA"
78,78,66,69,38283600,"2022-12-21","RODA"
69,71,65,65,19070600,"2022-12-22","RODA"
65,65,61,61,4221700,"2022-12-23","RODA"
60,61,57,58,6880900,"2022-12-26","RODA"
58,63,58,59,2831500,"2022-12-27","RODA"
60,63,59,59,2332000,"2022-12-28","RODA"
63,63,58,59,438800,"2022-12-29","RODA"
60,60,57,57,1059700,"2022-12-30","RODA"
60,60,54,57,474100,"2023-01-02","RODA"
57,58,55,57,426500,"2023-01-03","RODA"
57,57,55,57,610900,"2023-01-04","RODA"
57,57,54,55,552200,"2023-01-05","RODA"
56,56,54,54,358000,"2023-01-06","RODA"
55,56,54,55,83100,"2023-01-09","RODA"
55,55,52,54,1148300,"2023-01-10","RODA"
54,54,52,52,814800,"2023-01-11","RODA"
52,52,51,51,1311400,"2023-01-12","RODA"
51,56,51,54,1415500,"2023-01-13","RODA"
54,59,52,57,2830900,"2023-01-16","RODA"
57,61,55,56,5006200,"2023-01-17","RODA"
56,57,55,56,258200,"2023-01-18","RODA"
56,58,56,58,269200,"2023-01-19","RODA"
58,59,57,57,208700,"2023-01-20","RODA"
60,60,54,57,498700,"2023-01-24","RODA"
56,62,55,59,1353700,"2023-01-25","RODA"
59,60,55,58,1796400,"2023-01-26","RODA"
58,63,57,58,1217600,"2023-01-27","RODA"
59,59,58,58,370300,"2023-01-30","RODA"
58,60,58,59,286800,"2023-01-31","RODA"
59,63,58,59,1609500,"2023-02-01","RODA"
60,61,59,61,805800,"2023-02-02","RODA"
61,62,59,60,467300,"2023-02-03","RODA"
61,61,59,60,154300,"2023-02-06","RODA"
59,61,59,60,362900,"2023-02-07","RODA"
59,60,59,60,164400,"2023-02-08","RODA"
59,60,59,59,226000,"2023-02-09","RODA"
59,62,58,59,1060600,"2023-02-10","RODA"
59,60,57,58,191200,"2023-02-13","RODA"
58,60,58,58,56800,"2023-02-14","RODA"
59,60,58,58,457400,"2023-02-15","RODA"
57,59,57,58,203000,"2023-02-16","RODA"
58,59,57,58,366400,"2023-02-17","RODA"
59,59,57,59,365700,"2023-02-20","RODA"
59,59,58,58,191100,"2023-02-21","RODA"
58,59,56,57,489000,"2023-02-22","RODA"
57,57,56,57,122800,"2023-02-23","RODA"
57,58,56,58,147800,"2023-02-24","RODA"
57,57,56,56,219500,"2023-02-27","RODA"
56,57,56,57,123600,"2023-02-28","RODA"
56,59,56,56,77800,"2023-03-01","RODA"
56,57,56,56,279800,"2023-03-02","RODA"
56,58,56,58,94700,"2023-03-03","RODA"
56,57,56,56,25600,"2023-03-06","RODA"
56,57,54,56,357500,"2023-03-07","RODA"
59,59,53,56,88300,"2023-03-08","RODA"
56,56,53,55,1172800,"2023-03-09","RODA"
55,57,54,54,487200,"2023-03-10","RODA"
58,58,53,55,429000,"2023-03-13","RODA"
56,56,53,55,883800,"2023-03-14","RODA"
55,56,53,54,532100,"2023-03-15","RODA"
54,54,52,53,245900,"2023-03-16","RODA"
52,53,51,52,707500,"2023-03-17","RODA"
52,55,51,54,411600,"2023-03-20","RODA"
55,55,51,52,337300,"2023-03-21","RODA"
55,55,52,54,718400,"2023-03-24","RODA"
55,55,53,54,645100,"2023-03-27","RODA"
55,55,52,53,22100,"2023-03-28","RODA"
55,55,53,53,34000,"2023-03-29","RODA"
53,55,52,55,25000,"2023-03-30","RODA"
55,55,53,55,129800,"2023-03-31","RODA"
54,54,53,54,45400,"2023-04-03","RODA"
54,54,51,51,1768900,"2023-04-04","RODA"
52,53,50,52,392900,"2023-04-05","RODA"
52,52,51,52,256500,"2023-04-06","RODA"
52,53,51,51,828000,"2023-04-10","RODA"
52,52,50,52,195000,"2023-04-11","RODA"
52,53,51,51,1423000,"2023-04-12","RODA"
52,52,50,50,1321600,"2023-04-13","RODA"
51,51,50,51,1720500,"2023-04-14","RODA"
51,51,50,51,1518000,"2023-04-17","RODA"
51,51,50,50,753800,"2023-04-18","RODA"
51,51,50,50,333100,"2023-04-26","RODA"
50,51,50,50,2208900,"2023-04-27","RODA"
50,50,50,50,2215300,"2023-04-28","RODA"
50,50,50,50,180600,"2023-05-02","RODA"
50,50,50,50,15700,"2023-05-03","RODA"
50,50,50,50,118000,"2023-05-04","RODA"
50,50,50,50,78700,"2023-05-05","RODA"
50,50,50,50,45000,"2023-05-08","RODA"
50,50,50,50,303500,"2023-05-09","RODA"
50,50,50,50,561700,"2023-05-10","RODA"
50,51,50,50,5752300,"2023-05-11","RODA"
50,50,50,50,542700,"2023-05-12","RODA"
50,50,50,50,61100,"2023-05-15","RODA"
50,50,50,50,82400,"2023-05-16","RODA"
50,50,50,50,401100,"2023-05-17","RODA"
50,50,50,50,1200,"2023-05-19","RODA"
50,50,50,50,1400,"2023-05-22","RODA"
50,50,50,50,600,"2023-05-23","RODA"
50,50,50,50,0,"2023-05-24","RODA"
50,50,50,50,7400,"2023-05-25","RODA"
50,50,50,50,21300,"2023-05-26","RODA"
50,50,50,50,300,"2023-05-29","RODA"
50,50,50,50,2800,"2023-05-30","RODA"
50,50,50,50,39600,"2023-05-31","RODA"
50,50,50,50,141100,"2023-06-05","RODA"
50,50,50,50,300,"2023-06-06","RODA"
50,50,50,50,38500,"2023-06-07","RODA"
50,50,50,50,2100,"2023-06-08","RODA"
50,50,50,50,3000,"2023-06-09","RODA"
50,50,50,50,2000,"2023-06-12","RODA"
50,50,50,50,200,"2023-06-13","RODA"
50,50,50,50,1500,"2023-06-14","RODA"
50,50,50,50,3400,"2023-06-15","RODA"
50,50,50,50,8600,"2023-06-16","RODA"
50,50,50,50,700,"2023-06-19","RODA"
50,50,50,50,22400,"2023-06-20","RODA"
50,50,50,50,1000,"2023-06-21","RODA"
50,50,50,50,1200,"2023-06-22","RODA"
50,50,50,50,100,"2023-06-23","RODA"
50,50,50,50,104400,"2023-06-26","RODA"
50,50,50,50,115100,"2023-06-27","RODA"
50,51,50,50,1021700,"2023-07-03","RODA"
50,50,50,50,22900,"2023-07-04","RODA"
50,52,50,50,10837700,"2023-07-05","RODA"
50,52,50,50,666400,"2023-07-06","RODA"
51,51,50,50,131700,"2023-07-07","RODA"
51,53,50,50,3747800,"2023-07-10","RODA"
50,51,50,50,1558100,"2023-07-11","RODA"
51,51,50,50,938800,"2023-07-12","RODA"
51,51,50,50,500800,"2023-07-13","RODA"
50,50,50,50,506100,"2023-07-14","RODA"
50,51,50,50,999200,"2023-07-17","RODA"
50,50,50,50,73700,"2023-07-18","RODA"
50,50,50,50,748200,"2023-07-20","RODA"
50,50,50,50,85600,"2023-07-21","RODA"
50,50,50,50,23400,"2023-07-24","RODA"
50,50,50,50,503300,"2023-07-25","RODA"
50,50,50,50,200,"2023-07-26","RODA"
50,50,50,50,407200,"2023-07-27","RODA"
50,50,50,50,47400,"2023-07-28","RODA"
50,50,50,50,20000,"2023-07-31","RODA"
50,50,50,50,1400,"2023-08-01","RODA"
50,50,50,50,8300,"2023-08-02","RODA"
50,50,50,50,500500,"2023-08-03","RODA"
50,50,50,50,692900,"2023-08-04","RODA"
50,51,50,50,535900,"2023-08-07","RODA"
51,51,50,50,848900,"2023-08-08","RODA"
50,50,50,50,234800,"2023-08-09","RODA"
50,50,50,50,11000,"2023-08-10","RODA"
50,50,50,50,94700,"2023-08-11","RODA"
50,51,50,50,40800,"2023-08-14","RODA"
50,51,50,50,271700,"2023-08-15","RODA"
50,51,50,50,32100,"2023-08-16","RODA"
50,51,50,50,65400,"2023-08-18","RODA"
50,51,50,50,206900,"2023-08-21","RODA"
50,51,50,51,172200,"2023-08-22","RODA"
51,51,50,50,38300,"2023-08-23","RODA"
50,51,50,50,112600,"2023-08-24","RODA"
50,50,50,50,13400,"2023-08-25","RODA"
50,51,50,51,163500,"2023-08-28","RODA"
50,51,50,51,811800,"2023-08-29","RODA"
50,50,50,50,117200,"2023-08-30","RODA"
51,51,50,50,483200,"2023-08-31","RODA"
50,51,50,51,188700,"2023-09-01","RODA"
51,51,50,51,523700,"2023-09-04","RODA"
50,51,50,50,46100,"2023-09-05","RODA"
50,50,50,50,60900,"2023-09-06","RODA"
50,51,50,50,385100,"2023-09-07","RODA"
51,51,50,50,140400,"2023-09-08","RODA"
50,51,50,50,370700,"2023-09-11","RODA"
50,50,50,50,144900,"2023-09-12","RODA"
50,50,50,50,700,"2023-09-13","RODA"
50,50,50,50,29800,"2023-09-14","RODA"
50,50,50,50,52800,"2023-09-15","RODA"
50,50,50,50,1100,"2023-09-18","RODA"
50,53,50,50,601500,"2023-09-19","RODA"
50,50,50,50,112400,"2023-09-20","RODA"
50,51,50,50,346700,"2023-09-21","RODA"
50,51,50,50,293900,"2023-09-22","RODA"
50,52,50,50,436100,"2023-09-25","RODA"
50,51,50,50,113200,"2023-09-26","RODA"
50,51,50,50,119600,"2023-09-27","RODA"
50,51,50,50,295600,"2023-09-29","RODA"
50,50,50,50,154300,"2023-10-02","RODA"
50,50,50,50,173500,"2023-10-03","RODA"
50,50,50,50,102700,"2023-10-04","RODA"
50,51,50,50,27500,"2023-10-05","RODA"
50,51,50,50,12700,"2023-10-06","RODA"
50,51,50,50,81300,"2023-10-09","RODA"
50,50,50,50,36000,"2023-10-10","RODA"
50,50,50,50,24400,"2023-10-11","RODA"
50,50,50,50,5200,"2023-10-12","RODA"
50,51,50,51,181300,"2023-10-13","RODA"
51,51,50,51,650400,"2023-10-16","RODA"
50,51,50,50,165000,"2023-10-17","RODA"
50,50,50,50,6500,"2023-10-18","RODA"
50,50,50,50,100,"2023-10-19","RODA"
50,50,50,50,417600,"2023-10-20","RODA"
50,51,50,50,371900,"2023-10-23","RODA"
51,67,50,67,40826500,"2023-10-24","RODA"
75,90,57,59,109869700,"2023-10-25","RODA"
68,68,55,58,34561900,"2023-10-26","RODA"
58,64,57,58,11919500,"2023-10-27","RODA"
58,59,50,54,19456700,"2023-10-30","RODA"
55,55,52,54,2220000,"2023-10-31","RODA"
57,58,52,54,10829500,"2023-11-01","RODA"
54,57,53,55,4477900,"2023-11-02","RODA"
56,56,53,55,2152500,"2023-11-03","RODA"
55,55,53,54,1943900,"2023-11-06","RODA"
54,57,52,52,6444000,"2023-11-07","RODA"
51,53,50,50,6648200,"2023-11-08","RODA"
51,51,50,50,2132300,"2023-11-09","RODA"
50,50,50,50,924800,"2023-11-10","RODA"
50,50,50,50,3073600,"2023-11-13","RODA"
54,58,51,51,18675900,"2023-11-14","RODA"
52,53,50,51,3295000,"2023-11-15","RODA"
51,53,50,51,2808200,"2023-11-16","RODA"
51,52,50,51,552700,"2023-11-17","RODA"
50,51,50,50,540400,"2023-11-20","RODA"
51,53,50,52,2708200,"2023-11-21","RODA"
52,53,50,50,2321700,"2023-11-22","RODA"
51,51,50,50,872500,"2023-11-23","RODA"
50,52,50,51,1762500,"2023-11-24","RODA"
51,52,50,51,2450800,"2023-11-27","RODA"
50,51,50,51,661900,"2023-11-28","RODA"
51,51,50,51,755000,"2023-11-29","RODA"
51,51,50,51,890800,"2023-11-30","RODA"
50,51,50,51,1575300,"2023-12-01","RODA"
51,51,50,50,766400,"2023-12-04","RODA"
50,50,50,50,424400,"2023-12-05","RODA"
50,50,50,50,577600,"2023-12-06","RODA"
50,51,50,50,137700,"2023-12-07","RODA"
50,50,50,50,12300,"2023-12-08","RODA"
50,50,50,50,15300,"2023-12-11","RODA"
50,51,50,50,557200,"2023-12-12","RODA"
50,50,50,50,150000,"2023-12-13","RODA"
50,51,50,50,210400,"2023-12-14","RODA"
50,50,50,50,100,"2023-12-15","RODA"
50,51,50,50,1211100,"2023-12-18","RODA"
50,51,50,50,151200,"2023-12-19","RODA"
50,51,50,50,175400,"2023-12-20","RODA"
51,51,50,50,178700,"2023-12-21","RODA"
50,50,50,50,400,"2023-12-22","RODA"
50,50,50,50,22300,"2023-12-27","RODA"
50,51,50,50,593500,"2023-12-28","RODA"
50,50,50,50,5100,"2023-12-29","RODA"
50,51,50,50,545400,"2024-01-02","RODA"
50,50,50,50,130500,"2024-01-03","RODA"
50,51,50,50,390400,"2024-01-04","RODA"
50,50,50,50,87600,"2024-01-05","RODA"
50,51,50,50,150200,"2024-01-08","RODA"
50,50,50,50,89000,"2024-01-09","RODA"
50,50,50,50,10700,"2024-01-10","RODA"
50,50,50,50,11200,"2024-01-11","RODA"
50,50,50,50,3900,"2024-01-12","RODA"
50,50,50,50,11300,"2024-01-15","RODA"
50,50,50,50,1700,"2024-01-16","RODA"
50,52,50,50,418100,"2024-01-17","RODA"
50,50,50,50,20800,"2024-01-18","RODA"
50,51,50,50,32600,"2024-01-19","RODA"
50,50,50,50,182200,"2024-01-22","RODA"
50,50,50,50,1500,"2024-01-23","RODA"
50,50,50,50,55000,"2024-01-24","RODA"
50,50,50,50,206500,"2024-01-25","RODA"
50,50,50,50,800,"2024-01-26","RODA"
50,50,50,50,30000,"2024-01-29","RODA"
50,50,50,50,100,"2024-01-30","RODA"
50,50,50,50,2e+05,"2024-01-31","RODA"
50,50,50,50,7100,"2024-02-01","RODA"
50,50,50,50,434800,"2024-02-02","RODA"
50,50,50,50,72100,"2024-02-05","RODA"
50,50,50,50,0,"2024-02-06","RODA"
50,50,50,50,400,"2024-02-07","RODA"
50,50,50,50,57200,"2024-02-12","RODA"
50,50,50,50,301300,"2024-02-13","RODA"
50,50,50,50,1100,"2024-02-15","RODA"
50,51,50,50,51500,"2024-02-16","RODA"
50,50,50,50,15800,"2024-02-19","RODA"
50,50,50,50,2100,"2024-02-20","RODA"
50,50,50,50,709300,"2024-02-21","RODA"
50,51,50,50,142900,"2024-02-22","RODA"
50,50,50,50,2000,"2024-02-23","RODA"
50,50,50,50,2800,"2024-02-26","RODA"
50,50,50,50,12200,"2024-02-27","RODA"
50,50,50,50,2200,"2024-02-28","RODA"
50,50,50,50,1600,"2024-02-29","RODA"
50,50,50,50,1100,"2024-03-01","RODA"
50,50,50,50,0,"2024-03-04","RODA"
50,50,50,50,100,"2024-03-05","RODA"
50,50,50,50,0,"2024-03-06","RODA"
50,50,50,50,1100,"2024-03-07","RODA"
50,50,50,50,0,"2024-03-08","RODA"
50,50,50,50,0,"2024-03-13","RODA"
50,50,50,50,100,"2024-03-14","RODA"
50,50,50,50,0,"2024-03-15","RODA"
50,50,50,50,0,"2024-03-18","RODA"
50,50,50,50,980000,"2024-03-19","RODA"
50,50,50,50,51200,"2024-03-20","RODA"
50,50,50,50,213100,"2024-03-21","RODA"
50,50,50,50,100,"2024-03-22","RODA"
45,45,45,45,18400,"2024-03-25","RODA"
41,41,41,41,236900,"2024-03-26","RODA"
37,37,37,37,161800,"2024-03-27","RODA"
34,34,34,34,196900,"2024-03-28","RODA"
31,31,31,31,234000,"2024-04-01","RODA"
28,28,28,28,210800,"2024-04-02","RODA"
27,27,26,26,413100,"2024-04-03","RODA"
25,25,24,25,1034100,"2024-04-04","RODA"
25,25,23,23,373200,"2024-04-05","RODA"
21,21,21,21,901800,"2024-04-16","RODA"
19,19,19,19,1027700,"2024-04-17","RODA"
18,18,18,18,1149700,"2024-04-18","RODA"
17,17,17,17,506700,"2024-04-19","RODA"
16,16,16,16,269000,"2024-04-22","RODA"
15,15,15,15,946700,"2024-04-23","RODA"
14,14,14,14,2122100,"2024-04-24","RODA"
15,15,15,15,91100,"2024-04-25","RODA"
16,16,16,16,7500,"2024-04-26","RODA"
16,16,16,16,327500,"2024-04-29","RODA"
16,16,16,16,256100,"2024-04-30","RODA"
16,16,16,16,0,"2024-05-02","RODA"
17,17,17,17,38200,"2024-05-03","RODA"
17,17,17,17,15000,"2024-05-06","RODA"
18,18,18,18,88900,"2024-05-07","RODA"
18,18,18,18,125800,"2024-05-08","RODA"
18,18,18,18,55100,"2024-05-13","RODA"
18,18,18,18,35600,"2024-05-14","RODA"
17,17,17,17,211100,"2024-05-15","RODA"
17,18,17,18,401600,"2024-05-16","RODA"
17,18,17,18,51400,"2024-05-17","RODA"
18,19,18,19,160100,"2024-05-20","RODA"
20,20,20,20,10500,"2024-05-21","RODA"
20,20,20,20,446000,"2024-05-22","RODA"
20,20,19,19,67700,"2024-05-27","RODA"
18,18,18,18,3200,"2024-05-28","RODA"
17,18,17,18,115300,"2024-05-29","RODA"
18,18,18,18,60100,"2024-05-30","RODA"
17,18,17,17,151000,"2024-05-31","RODA"
18,18,18,18,48700,"2024-06-03","RODA"
18,18,18,18,55300,"2024-06-04","RODA"
17,17,17,17,69800,"2024-06-05","RODA"
17,17,17,17,81900,"2024-06-06","RODA"
17,17,17,17,223600,"2024-06-07","RODA"
17,17,17,17,0,"2024-06-10","RODA"
17,17,17,17,120400,"2024-06-11","RODA"
16,17,16,17,222100,"2024-06-12","RODA"
17,18,17,18,19500,"2024-06-13","RODA"
18,18,18,18,5200,"2024-06-14","RODA"
17,17,17,17,68700,"2024-06-19","RODA"
16,17,16,17,900,"2024-06-20","RODA"
17,17,17,17,100,"2024-06-21","RODA"
17,17,17,17,900,"2024-06-24","RODA"
18,18,18,18,49300,"2024-06-25","RODA"
17,17,17,17,13700,"2024-06-26","RODA"
17,18,17,18,8100,"2024-06-27","RODA"
18,18,18,18,1600,"2024-06-28","RODA"
17,17,17,17,200100,"2024-07-01","RODA"
18,18,18,18,12000,"2024-07-02","RODA"
19,19,19,19,31200,"2024-07-03","RODA"
20,20,20,20,4900,"2024-07-04","RODA"
20,20,20,20,54800,"2024-07-05","RODA"
20,20,20,20,2800,"2024-07-08","RODA"
22,22,21,21,426300,"2024-07-09","RODA"
22,22,21,21,117000,"2024-07-10","RODA"
23,23,23,23,574100,"2024-07-11","RODA"
24,24,24,24,268600,"2024-07-12","RODA"
25,26,25,26,537800,"2024-07-15","RODA"
26,26,24,24,409700,"2024-07-16","RODA"
24,24,24,24,170100,"2024-07-17","RODA"
25,25,25,25,58300,"2024-07-18","RODA"
25,25,25,25,51600,"2024-07-19","RODA"
23,24,23,24,197400,"2024-07-22","RODA"
24,24,24,24,249700,"2024-07-23","RODA"
24,25,24,25,33500,"2024-07-24","RODA"
24,24,24,24,53200,"2024-07-25","RODA"
25,25,24,25,163400,"2024-07-26","RODA"
25,25,23,24,94300,"2024-07-29","RODA"
24,24,24,24,63700,"2024-07-30","RODA"
25,25,25,25,7800,"2024-07-31","RODA"
25,25,25,25,6300,"2024-08-01","RODA"
25,25,25,25,100,"2024-08-02","RODA"
24,24,24,24,1000,"2024-08-05","RODA"
24,24,24,24,67600,"2024-08-06","RODA"
24,24,24,24,0,"2024-08-07","RODA"
24,24,24,24,100,"2024-08-08","RODA"
24,24,24,24,5500,"2024-08-09","RODA"
24,24,24,24,60500,"2024-08-12","RODA"
24,24,24,24,31200,"2024-08-13","RODA"
24,26,24,26,90800,"2024-08-14","RODA"
25,25,24,24,124800,"2024-08-15","RODA"
24,24,24,24,110500,"2024-08-16","RODA"
25,25,25,25,200,"2024-08-19","RODA"
25,27,25,27,109400,"2024-08-20","RODA"
27,29,27,29,107100,"2024-08-21","RODA"
29,31,29,31,14100,"2024-08-22","RODA"
34,34,34,34,171000,"2024-08-23","RODA"
34,37,34,37,46200,"2024-08-26","RODA"
40,40,40,40,196500,"2024-08-27","RODA"
41,43,41,43,523200,"2024-08-28","RODA"
44,45,44,45,331300,"2024-08-29","RODA"
45,45,45,45,338400,"2024-08-30","RODA"
45,46,45,46,110000,"2024-09-02","RODA"
46,46,46,46,185500,"2024-09-03","RODA"
46,47,46,47,159900,"2024-09-04","RODA"
49,49,49,49,367800,"2024-09-05","RODA"
50,50,50,50,451800,"2024-09-06","RODA"
50,50,50,50,39500,"2024-09-09","RODA"
50,50,50,50,1700,"2024-09-10","RODA"
49,49,45,45,85400,"2024-09-11","RODA"
42,42,41,41,151800,"2024-09-12","RODA"
41,41,37,37,38100,"2024-09-13","RODA"
37,37,37,37,123400,"2024-09-17","RODA"
34,34,34,34,342400,"2024-09-18","RODA"
34,34,34,34,10000,"2024-09-19","RODA"
34,34,34,34,213000,"2024-09-20","RODA"
34,34,34,34,12400,"2024-09-23","RODA"
37,37,31,31,631400,"2024-09-24","RODA"
31,31,31,31,4600,"2024-09-25","RODA"
31,31,31,31,81000,"2024-09-26","RODA"
31,32,31,32,3800,"2024-09-27","RODA"
35,35,32,32,163200,"2024-09-30","RODA"
32,32,32,32,23500,"2024-10-01","RODA"
32,33,32,33,62000,"2024-10-02","RODA"
34,34,34,34,45700,"2024-10-03","RODA"
34,34,32,32,338600,"2024-10-04","RODA"
32,32,31,31,7100,"2024-10-07","RODA"
31,31,31,31,9000,"2024-10-08","RODA"
31,32,31,32,1700,"2024-10-09","RODA"
32,32,32,32,15200,"2024-10-10","RODA"
35,35,32,32,2205300,"2024-10-11","RODA"
32,32,30,30,854300,"2024-10-14","RODA"
30,30,28,28,4690700,"2024-10-15","RODA"
28,29,28,29,165100,"2024-10-16","RODA"
30,31,30,31,1600,"2024-10-17","RODA"
34,34,34,34,60900,"2024-10-18","RODA"
35,35,35,35,90500,"2024-10-21","RODA"
35,35,34,34,18600,"2024-10-22","RODA"
34,34,33,33,204900,"2024-10-23","RODA"
33,33,33,33,46800,"2024-10-24","RODA"
33,33,32,32,23200,"2024-10-25","RODA"
32,32,32,32,337800,"2024-10-28","RODA"
32,32,32,32,259400,"2024-10-29","RODA"
32,32,31,31,83200,"2024-10-30","RODA"
31,31,31,31,58200,"2024-10-31","RODA"
31,31,31,31,101000,"2024-11-01","RODA"
31,31,30,30,298500,"2024-11-04","RODA"
33,33,33,33,21300,"2024-11-05","RODA"
34,34,34,34,2100,"2024-11-06","RODA"
34,34,34,34,400,"2024-11-07","RODA"
34,34,34,34,49700,"2024-11-08","RODA"
34,34,32,32,5100,"2024-11-11","RODA"
32,32,31,31,101700,"2024-11-12","RODA"
31,31,31,31,155500,"2024-11-13","RODA"
31,31,31,31,71600,"2024-11-14","RODA"
31,34,31,34,477600,"2024-11-15","RODA"
34,34,33,34,23800,"2024-11-18","RODA"
34,34,34,34,1000,"2024-11-19","RODA"
35,35,35,35,137700,"2024-11-20","RODA"
38,38,38,38,49200,"2024-11-21","RODA"
38,41,38,41,103000,"2024-11-22","RODA"
40,40,40,40,238600,"2024-11-25","RODA"
40,40,40,40,400,"2024-11-26","RODA"
40,40,40,40,600,"2024-11-28","RODA"
40,40,39,39,6500,"2024-11-29","RODA"
39,40,39,39,16700,"2024-12-02","RODA"
38,38,38,38,2900,"2024-12-03","RODA"
38,38,38,38,5300,"2024-12-04","RODA"
36,36,36,36,16900,"2024-12-05","RODA"
35,35,35,35,145100,"2024-12-06","RODA"
35,38,35,38,28700,"2024-12-09","RODA"
38,39,38,39,58800,"2024-12-10","RODA"
42,42,40,40,236200,"2024-12-11","RODA"
40,42,40,42,2e+05,"2024-12-12","RODA"
40,40,40,40,6900,"2024-12-13","RODA"
40,40,40,40,1100,"2024-12-16","RODA"
40,40,40,40,100300,"2024-12-17","RODA"
40,40,40,40,900,"2024-12-18","RODA"
40,40,40,40,1300,"2024-12-19","RODA"
40,40,40,40,51000,"2024-12-20","RODA"
40,40,40,40,800,"2024-12-23","RODA"
40,40,40,40,0,"2024-12-24","RODA"
40,40,40,40,500,"2024-12-27","RODA"
39,39,39,39,63600,"2024-12-30","RODA"
39,39,39,39,24400,"2025-01-02","RODA"
39,39,38,38,12100,"2025-01-03","RODA"
39,39,38,38,220200,"2025-01-06","RODA"
36,36,35,35,81100,"2025-01-07","RODA"
35,35,35,35,3900,"2025-01-08","RODA"
35,35,35,35,3900,"2025-01-09","RODA"
36,36,34,34,27200,"2025-01-10","RODA"
33,33,33,33,80300,"2025-01-13","RODA"
31,31,30,30,517300,"2025-01-14","RODA"
30,31,30,31,105800,"2025-01-15","RODA"
30,30,30,30,11800,"2025-01-16","RODA"
30,30,30,30,44300,"2025-01-17","RODA"
30,31,30,31,147900,"2025-01-20","RODA"
31,34,31,34,3200,"2025-01-21","RODA"
34,37,34,37,194600,"2025-01-22","RODA"
37,37,37,37,17300,"2025-01-23","RODA"
37,37,37,37,27500,"2025-01-24","RODA"
36,36,35,35,16800,"2025-01-30","RODA"
35,35,35,35,159800,"2025-01-31","RODA"
32,32,32,32,232700,"2025-02-03","RODA"
32,32,31,31,122500,"2025-02-04","RODA"
31,31,31,31,197100,"2025-02-05","RODA"
31,31,30,30,4800,"2025-02-06","RODA"
29,29,28,28,42300,"2025-02-07","RODA"
28,28,28,28,235000,"2025-02-10","RODA"
28,28,28,28,108100,"2025-02-11","RODA"
30,30,30,30,30600,"2025-02-12","RODA"
30,33,30,32,16200,"2025-02-13","RODA"
32,32,32,32,4300,"2025-02-14","RODA"
32,32,32,32,33700,"2025-02-17","RODA"
32,32,32,32,30200,"2025-02-18","RODA"
32,32,32,32,1300,"2025-02-19","RODA"
32,32,31,31,5300,"2025-02-20","RODA"
32,32,31,31,111800,"2025-02-21","RODA"
31,31,31,31,20800,"2025-02-24","RODA"
31,31,31,31,50100,"2025-02-25","RODA"
31,31,31,31,5400,"2025-02-26","RODA"
31,31,31,31,109200,"2025-02-27","RODA"
34,34,34,34,3900,"2025-02-28","RODA"
34,34,34,34,3100,"2025-03-03","RODA"
33,33,33,33,200,"2025-03-04","RODA"
32,32,32,32,80200,"2025-03-05","RODA"
32,32,32,32,100,"2025-03-06","RODA"
32,32,32,32,400,"2025-03-07","RODA"
32,32,32,32,3600,"2025-03-10","RODA"
32,35,30,35,423400,"2025-03-11","RODA"
37,37,37,37,151900,"2025-03-12","RODA"
38,40,38,40,102500,"2025-03-13","RODA"
40,40,38,38,24800,"2025-03-14","RODA"
38,38,37,37,3800,"2025-03-17","RODA"
34,34,34,34,137300,"2025-03-18","RODA"
34,37,34,37,207700,"2025-03-19","RODA"
37,37,37,37,6300,"2025-03-20","RODA"
37,38,37,38,166800,"2025-03-21","RODA"
38,40,38,40,104300,"2025-03-24","RODA"
40,42,38,39,814000,"2025-03-25","RODA"
40,40,40,40,10000,"2025-03-26","RODA"
40,40,40,40,1600,"2025-03-27","RODA"
37,37,37,37,105000,"2025-04-08","RODA"
37,40,37,40,500800,"2025-04-09","RODA"
40,40,38,40,195800,"2025-04-10","RODA"
40,40,40,40,13100,"2025-04-11","RODA"
40,40,40,40,400,"2025-04-14","RODA"
40,40,40,40,3200,"2025-04-15","RODA"
40,40,40,40,10100,"2025-04-16","RODA"
40,40,40,40,500,"2025-04-17","RODA"
40,40,40,40,0,"2025-04-21","RODA"
40,40,40,40,0,"2025-04-22","RODA"
40,40,40,40,0,"2025-04-23","RODA"
40,40,40,40,0,"2025-04-24","RODA"
40,40,36,36,249800,"2025-04-25","RODA"
39,39,36,39,63300,"2025-04-28","RODA"
39,41,39,40,320300,"2025-04-29","RODA"
40,40,40,40,100,"2025-04-30","RODA"
40,40,40,40,0,"2025-05-02","RODA"
40,40,40,40,200,"2025-05-05","RODA"
40,40,40,40,0,"2025-05-06","RODA"
40,40,40,40,100600,"2025-05-07","RODA"
40,40,39,39,500,"2025-05-08","RODA"
39,41,39,41,28000,"2025-05-09","RODA"
40,40,40,40,500,"2025-05-14","RODA"
40,40,40,40,2200,"2025-05-15","RODA"
40,40,40,40,800,"2025-05-16","RODA"
39,39,39,39,2500,"2025-05-19","RODA"
39,40,39,40,1300,"2025-05-20","RODA"
39,39,37,38,196700,"2025-05-21","RODA"
38,38,36,36,31600,"2025-05-22","RODA"
33,33,33,33,89800,"2025-05-23","RODA"
32,33,32,32,247700,"2025-05-26","RODA"
32,32,32,32,125900,"2025-05-27","RODA"
32,32,31,32,202600,"2025-05-28","RODA"
32,32,32,32,194600,"2025-06-02","RODA"
32,32,32,32,578500,"2025-06-03","RODA"
32,32,32,32,6700,"2025-06-04","RODA"
32,35,32,34,20000,"2025-06-05","RODA"
33,33,33,33,35100,"2025-06-10","RODA"
33,33,30,31,62500,"2025-06-11","RODA"
34,34,31,31,207300,"2025-06-12","RODA"
31,34,30,34,109600,"2025-06-13","RODA"
34,35,34,35,87400,"2025-06-16","RODA"
35,35,35,35,179600,"2025-06-17","RODA"
35,37,35,36,609700,"2025-06-18","RODA"
38,38,36,37,7500,"2025-06-19","RODA"
37,37,35,35,141200,"2025-06-20","RODA"
32,38,32,38,130600,"2025-06-23","RODA"
38,38,38,38,100,"2025-06-24","RODA"
38,38,38,38,0,"2025-06-25","RODA"
38,38,38,38,400,"2025-06-26","RODA"
36,36,36,36,2900,"2025-06-30","RODA"
36,36,36,36,2600,"2025-07-01","RODA"
36,36,36,36,3200,"2025-07-02","RODA"
34,34,34,34,10900,"2025-07-03","RODA"
32,32,32,32,48100,"2025-07-04","RODA"
32,35,30,35,32600,"2025-07-07","RODA"
35,35,33,33,488400,"2025-07-08","RODA"
33,36,32,36,90800,"2025-07-09","RODA"
36,36,36,36,6200,"2025-07-10","RODA"
34,35,34,35,11800,"2025-07-11","RODA"
35,35,34,35,29000,"2025-07-14","RODA"
38,38,37,37,35300,"2025-07-15","RODA"
37,37,37,37,662100,"2025-07-16","RODA"
37,37,37,37,8600,"2025-07-17","RODA"
37,37,34,34,21700,"2025-07-18","RODA"
34,34,34,34,25800,"2025-07-21","RODA"
34,36,34,36,116700,"2025-07-22","RODA"
36,36,34,35,70200,"2025-07-23","RODA"
35,35,34,34,14300,"2025-07-24","RODA"
34,34,33,33,12600,"2025-07-25","RODA"
33,36,32,32,13100,"2025-07-28","RODA"
32,32,32,32,57700,"2025-07-29","RODA"
30,32,30,32,150400,"2025-07-30","RODA"
32,33,32,33,85000,"2025-07-31","RODA"
35,35,34,34,24700,"2025-08-01","RODA"
33,33,33,33,54800,"2025-08-04","RODA"
32,33,32,32,64000,"2025-08-05","RODA"
32,32,32,32,108700,"2025-08-06","RODA"
35,35,35,35,154800,"2025-08-07","RODA"
35,35,35,35,43300,"2025-08-08","RODA"
35,37,35,37,229700,"2025-08-11","RODA"
37,40,37,40,758300,"2025-08-12","RODA"
39,39,39,39,56900,"2025-08-13","RODA"
39,39,39,39,97000,"2025-08-14","RODA"
39,39,39,39,24700,"2025-08-15","RODA"
NA,NA,NA,NA,NA,"2025-08-18","RODA"
39,39,39,39,66400,"2025-08-19","RODA"
39,39,39,39,190000,"2025-08-20","RODA"
39,40,39,40,82100,"2025-08-21","RODA"
41,41,40,40,165000,"2025-08-22","RODA"
40,41,40,41,184400,"2025-08-25","RODA"
40,41,40,41,686400,"2025-08-26","RODA"
41,42,41,42,158700,"2025-08-27","RODA"
43,43,43,43,429900,"2025-08-28","RODA"
46,46,46,46,524000,"2025-08-29","RODA"
42,45,42,45,143900,"2025-09-01","RODA"
45,45,45,45,227200,"2025-09-02","RODA"
45,46,45,46,204000,"2025-09-03","RODA"
46,46,46,46,277800,"2025-09-04","RODA"
50,50,50,50,1756800,"2025-09-08","RODA"
52,52,52,52,173300,"2025-09-09","RODA"
52,52,50,50,95800,"2025-09-10","RODA"
50,50,48,48,617400,"2025-09-11","RODA"
47,47,46,47,889900,"2025-09-12","RODA"
51,51,50,50,1539900,"2025-09-15","RODA"
46,50,46,49,554300,"2025-09-16","RODA"
51,51,49,49,216800,"2025-09-17","RODA"
49,53,49,52,1663900,"2025-09-18","RODA"
54,54,52,52,1447400,"2025-09-19","RODA"
55,55,53,54,892100,"2025-09-22","RODA"
55,55,55,55,919700,"2025-09-23","RODA"
55,57,55,57,1519000,"2025-09-24","RODA"
60,60,52,52,1928500,"2025-09-25","RODA"
47,47,47,47,811400,"2025-09-26","RODA"
47,47,43,43,446900,"2025-09-29","RODA"
47,47,47,47,182000,"2025-09-30","RODA"
50,50,49,49,607200,"2025-10-01","RODA"
49,49,45,45,416700,"2025-10-02","RODA"
45,48,45,48,168900,"2025-10-03","RODA"
48,48,45,47,112300,"2025-10-06","RODA"
44,44,43,43,148900,"2025-10-07","RODA"
45,47,45,47,851200,"2025-10-08","RODA"
47,48,47,48,182200,"2025-10-09","RODA"
52,52,52,52,1155800,"2025-10-10","RODA"
52,52,47,47,474800,"2025-10-13","RODA"
48,48,47,47,118500,"2025-10-14","RODA"
47,47,43,43,579900,"2025-10-15","RODA"
39,43,39,41,999200,"2025-10-16","RODA"
39,41,39,41,129600,"2025-10-17","RODA"
37,41,37,41,245300,"2025-10-20","RODA"
41,41,37,40,195800,"2025-10-21","RODA"
37,44,37,44,237500,"2025-10-22","RODA"
43,43,40,40,245500,"2025-10-23","RODA"
40,43,39,43,389500,"2025-10-24","RODA"
43,45,43,45,420400,"2025-10-27","RODA"
45,45,45,45,332300,"2025-10-28","RODA"
45,45,43,43,145000,"2025-10-29","RODA"
43,43,42,43,282500,"2025-10-30","RODA"
41,41,41,41,394300,"2025-10-31","RODA"
41,44,41,44,58900,"2025-11-03","RODA"
44,46,40,46,174300,"2025-11-04","RODA"
45,45,45,45,195700,"2025-11-05","RODA"
45,45,45,45,171600,"2025-11-06","RODA"
45,45,45,45,141300,"2025-11-07","RODA"
48,48,47,47,212800,"2025-11-10","RODA"
47,47,43,43,55700,"2025-11-11","RODA"
43,45,43,45,95400,"2025-11-12","RODA"
47,47,45,46,113200,"2025-11-13","RODA"
46,46,46,46,132200,"2025-11-14","RODA"
46,46,46,46,27200,"2025-11-17","RODA"
46,46,46,46,3200,"2025-11-18","RODA"
46,46,43,44,172800,"2025-11-19","RODA"
45,45,45,45,98000,"2025-11-20","RODA"
45,45,45,45,17500,"2025-11-21","RODA"
45,45,42,43,136800,"2025-11-24","RODA"
43,44,43,44,23500,"2025-11-25","RODA"
44,44,42,43,287900,"2025-11-26","RODA"
44,44,42,43,58400,"2025-11-27","RODA"
43,45,43,44,110200,"2025-11-28","RODA"
45,45,45,45,778700,"2025-12-01","RODA"
45,46,45,46,1030100,"2025-12-02","RODA"
46,46,45,45,321600,"2025-12-03","RODA"
46,47,46,47,527800,"2025-12-04","RODA"
47,47,47,47,252600,"2025-12-05","RODA"
48,51,48,49,378500,"2025-12-08","RODA"
45,51,45,51,1338100,"2025-12-09","RODA"
51,51,50,50,232800,"2025-12-10","RODA"
50,50,49,49,124900,"2025-12-11","RODA"
49,49,49,49,155900,"2025-12-12","RODA"