"Open","High","Low","Close","Volume","Date","Emiten"
840,870,800,840,241000,"2007-12-03","INRU"
840,850,840,840,244000,"2007-12-04","INRU"
850,850,850,850,76000,"2007-12-05","INRU"
840,850,840,840,131500,"2007-12-06","INRU"
850,850,840,850,107500,"2007-12-07","INRU"
840,850,840,840,125500,"2007-12-10","INRU"
840,850,840,840,265000,"2007-12-11","INRU"
860,860,860,860,2000,"2007-12-12","INRU"
850,850,850,850,17000,"2007-12-13","INRU"
850,850,850,850,0,"2007-12-14","INRU"
820,870,820,820,245000,"2007-12-17","INRU"
820,820,820,820,0,"2007-12-18","INRU"
820,820,820,820,0,"2007-12-19","INRU"
820,820,820,820,0,"2007-12-26","INRU"
820,820,700,820,17500,"2007-12-27","INRU"
720,720,720,720,7500,"2007-12-28","INRU"
720,720,720,720,0,"2007-12-31","INRU"
720,720,720,720,12500,"2008-01-02","INRU"
710,720,710,710,37000,"2008-01-03","INRU"
700,700,700,700,15000,"2008-01-04","INRU"
700,700,700,700,12500,"2008-01-07","INRU"
710,710,710,710,40000,"2008-01-08","INRU"
680,740,680,740,11000,"2008-01-09","INRU"
860,880,780,860,385000,"2008-01-14","INRU"
880,880,840,880,11500,"2008-01-15","INRU"
830,830,830,830,9000,"2008-01-16","INRU"
920,930,920,920,1000,"2008-01-17","INRU"
880,880,880,880,130000,"2008-01-18","INRU"
810,810,810,810,10000,"2008-01-21","INRU"
810,810,810,810,0,"2008-01-22","INRU"
810,810,810,810,0,"2008-01-23","INRU"
810,810,810,810,0,"2008-01-24","INRU"
820,820,820,820,2500,"2008-01-25","INRU"
820,820,820,820,0,"2008-01-28","INRU"
820,820,820,820,0,"2008-01-29","INRU"
820,820,820,820,50000,"2008-01-30","INRU"
820,820,820,820,0,"2008-01-31","INRU"
820,820,820,820,0,"2008-02-01","INRU"
820,820,820,820,0,"2008-02-04","INRU"
840,840,840,840,15500,"2008-02-05","INRU"
840,840,840,840,0,"2008-02-06","INRU"
820,840,820,820,126000,"2008-02-11","INRU"
800,820,800,800,65000,"2008-02-12","INRU"
800,800,800,800,0,"2008-02-13","INRU"
820,820,820,820,55000,"2008-02-14","INRU"
790,790,790,790,166000,"2008-02-15","INRU"
800,800,790,800,73000,"2008-02-18","INRU"
790,790,790,790,12000,"2008-02-19","INRU"
790,800,790,790,218000,"2008-02-20","INRU"
800,800,800,800,30000,"2008-02-21","INRU"
800,800,800,800,20000,"2008-02-22","INRU"
790,790,790,790,10000,"2008-02-25","INRU"
770,780,770,770,67500,"2008-02-26","INRU"
790,790,790,790,1e+05,"2008-02-27","INRU"
790,790,790,790,0,"2008-02-28","INRU"
790,790,790,790,0,"2008-02-29","INRU"
790,790,790,790,1e+05,"2008-03-03","INRU"
790,790,790,790,0,"2008-03-04","INRU"
790,790,790,790,75000,"2008-03-05","INRU"
790,790,790,790,50000,"2008-03-06","INRU"
790,790,790,790,0,"2008-03-10","INRU"
790,790,790,790,0,"2008-03-11","INRU"
790,790,790,790,0,"2008-03-12","INRU"
790,790,790,790,0,"2008-03-13","INRU"
790,790,790,790,0,"2008-03-14","INRU"
790,790,790,790,0,"2008-03-17","INRU"
790,790,790,790,0,"2008-03-18","INRU"
790,790,790,790,0,"2008-03-19","INRU"
790,790,790,790,0,"2008-03-24","INRU"
790,790,790,790,0,"2008-03-25","INRU"
790,790,790,790,0,"2008-03-26","INRU"
790,790,790,790,0,"2008-03-27","INRU"
790,790,790,790,0,"2008-03-28","INRU"
670,690,670,670,132500,"2008-03-31","INRU"
670,670,670,670,0,"2008-04-01","INRU"
670,670,670,670,0,"2008-04-02","INRU"
670,670,670,670,0,"2008-04-03","INRU"
670,670,670,670,0,"2008-04-04","INRU"
670,670,670,670,0,"2008-04-07","INRU"
670,670,670,670,0,"2008-04-08","INRU"
700,700,700,700,11500,"2008-04-09","INRU"
700,700,700,700,0,"2008-04-10","INRU"
700,700,700,700,0,"2008-04-11","INRU"
700,700,700,700,0,"2008-04-14","INRU"
700,700,700,700,0,"2008-04-15","INRU"
700,700,700,700,0,"2008-04-16","INRU"
700,700,700,700,0,"2008-04-17","INRU"
700,700,700,700,0,"2008-04-18","INRU"
700,700,700,700,3000,"2008-04-21","INRU"
700,700,700,700,0,"2008-04-22","INRU"
700,700,700,700,0,"2008-04-23","INRU"
700,700,700,700,30000,"2008-04-24","INRU"
700,700,700,700,0,"2008-04-25","INRU"
700,700,700,700,0,"2008-04-28","INRU"
700,700,700,700,50000,"2008-04-29","INRU"
800,800,800,800,500,"2008-04-30","INRU"
790,790,790,790,500,"2008-05-05","INRU"
790,790,790,790,0,"2008-05-06","INRU"
790,790,790,790,0,"2008-05-07","INRU"
790,790,790,790,0,"2008-05-08","INRU"
790,790,790,790,0,"2008-05-09","INRU"
790,790,790,790,0,"2008-05-12","INRU"
790,790,790,790,0,"2008-05-13","INRU"
690,820,690,820,60000,"2008-05-14","INRU"
800,820,780,780,165000,"2008-05-15","INRU"
800,800,790,790,76500,"2008-05-16","INRU"
770,800,770,800,9000,"2008-05-21","INRU"
800,950,800,900,530500,"2008-05-22","INRU"
930,930,850,880,185000,"2008-05-23","INRU"
880,880,880,880,0,"2008-05-26","INRU"
880,880,880,880,0,"2008-05-27","INRU"
830,830,800,800,5500,"2008-05-28","INRU"
770,770,770,770,5000,"2008-05-29","INRU"
730,730,730,730,5500,"2008-05-30","INRU"
700,700,700,700,80000,"2008-06-02","INRU"
650,650,640,650,64500,"2008-06-03","INRU"
650,650,650,650,0,"2008-06-04","INRU"
650,650,650,650,0,"2008-06-05","INRU"
650,650,650,650,500,"2008-06-06","INRU"
650,650,650,650,0,"2008-06-09","INRU"
650,650,650,650,12500,"2008-06-10","INRU"
650,740,650,740,16000,"2008-06-11","INRU"
660,660,660,660,30000,"2008-06-12","INRU"
660,660,660,660,0,"2008-06-13","INRU"
680,680,680,680,3000,"2008-06-16","INRU"
680,680,680,680,0,"2008-06-17","INRU"
650,700,650,700,55000,"2008-06-18","INRU"
650,660,650,650,87000,"2008-06-19","INRU"
650,650,650,650,0,"2008-06-20","INRU"
650,650,650,650,0,"2008-06-23","INRU"
720,720,720,720,500,"2008-06-24","INRU"
720,720,720,720,0,"2008-06-25","INRU"
720,720,720,720,0,"2008-06-26","INRU"
720,720,720,720,0,"2008-06-27","INRU"
610,640,600,610,350500,"2008-06-30","INRU"
600,600,600,600,1500,"2008-07-01","INRU"
610,750,610,750,18000,"2008-07-02","INRU"
750,750,750,750,0,"2008-07-03","INRU"
780,780,780,780,500,"2008-07-04","INRU"
780,780,780,780,0,"2008-07-07","INRU"
600,600,600,600,500,"2008-07-08","INRU"
600,600,600,600,10500,"2008-07-09","INRU"
650,650,650,650,7500,"2008-07-10","INRU"
650,650,650,650,0,"2008-07-11","INRU"
650,650,650,650,0,"2008-07-14","INRU"
690,690,690,690,500,"2008-07-15","INRU"
690,690,690,690,0,"2008-07-16","INRU"
650,650,500,500,16000,"2008-07-17","INRU"
500,500,500,500,0,"2008-07-18","INRU"
560,560,560,560,500,"2008-07-21","INRU"
560,560,560,560,0,"2008-07-22","INRU"
600,600,600,600,2500,"2008-07-23","INRU"
600,600,600,600,83000,"2008-07-24","INRU"
600,600,600,600,0,"2008-07-25","INRU"
660,660,650,660,3500,"2008-07-28","INRU"
660,660,660,660,0,"2008-07-29","INRU"
660,660,660,660,0,"2008-07-31","INRU"
660,660,660,660,0,"2008-08-01","INRU"
660,660,660,660,0,"2008-08-04","INRU"
600,600,600,600,3000,"2008-08-05","INRU"
500,600,500,500,30500,"2008-08-06","INRU"
600,600,450,600,1000,"2008-08-07","INRU"
500,500,450,500,351500,"2008-08-08","INRU"
500,500,500,500,5000,"2008-08-11","INRU"
480,480,480,480,4000,"2008-08-12","INRU"
480,480,480,480,0,"2008-08-13","INRU"
500,500,480,500,162500,"2008-08-14","INRU"
480,480,480,480,1500,"2008-08-15","INRU"
480,480,480,480,0,"2008-08-19","INRU"
480,480,480,480,0,"2008-08-20","INRU"
480,480,480,480,0,"2008-08-21","INRU"
480,480,480,480,0,"2008-08-22","INRU"
480,480,480,480,0,"2008-08-25","INRU"
430,430,430,430,5000,"2008-08-26","INRU"
430,430,430,430,0,"2008-08-27","INRU"
420,435,390,420,16500,"2008-08-28","INRU"
420,420,420,420,0,"2008-08-29","INRU"
395,395,350,350,8000,"2008-09-01","INRU"
350,350,350,350,0,"2008-09-02","INRU"
355,355,355,355,10000,"2008-09-03","INRU"
350,350,310,350,23500,"2008-09-04","INRU"
350,350,350,350,0,"2008-09-05","INRU"
325,350,325,325,92500,"2008-09-08","INRU"
325,350,325,325,150000,"2008-09-09","INRU"
325,325,325,325,0,"2008-09-10","INRU"
300,300,300,300,25000,"2008-09-11","INRU"
300,300,300,300,0,"2008-09-12","INRU"
300,300,300,300,0,"2008-09-15","INRU"
300,300,300,300,0,"2008-09-16","INRU"
300,300,250,250,30000,"2008-09-17","INRU"
250,250,250,250,0,"2008-09-18","INRU"
225,300,225,300,26000,"2008-09-19","INRU"
300,300,300,300,0,"2008-09-22","INRU"
300,300,300,300,2500,"2008-09-23","INRU"
300,300,300,300,0,"2008-09-24","INRU"
300,300,300,300,0,"2008-09-25","INRU"
300,300,300,300,6000,"2008-09-26","INRU"
300,300,250,250,204500,"2008-10-06","INRU"
250,250,250,250,0,"2008-10-07","INRU"
250,250,250,250,0,"2008-10-08","INRU"
250,250,250,250,0,"2008-10-09","INRU"
250,250,250,250,0,"2008-10-10","INRU"
225,250,225,225,30500,"2008-10-13","INRU"
205,225,205,225,27500,"2008-10-14","INRU"
225,225,225,225,4000,"2008-10-15","INRU"
225,225,225,225,0,"2008-10-16","INRU"
225,225,225,225,0,"2008-10-17","INRU"
225,225,225,225,0,"2008-10-20","INRU"
225,225,225,225,0,"2008-10-21","INRU"
225,225,225,225,0,"2008-10-22","INRU"
225,225,225,225,0,"2008-10-23","INRU"
225,225,225,225,0,"2008-10-24","INRU"
205,205,205,205,27500,"2008-10-27","INRU"
185,185,185,185,12500,"2008-10-28","INRU"
185,185,185,185,0,"2008-10-29","INRU"
185,185,185,185,0,"2008-10-30","INRU"
185,185,185,185,0,"2008-10-31","INRU"
185,185,185,185,21500,"2008-11-03","INRU"
185,185,185,185,0,"2008-11-04","INRU"
185,185,185,185,0,"2008-11-05","INRU"
185,185,185,185,0,"2008-11-06","INRU"
195,195,195,195,3500,"2008-11-07","INRU"
195,195,195,195,0,"2008-11-10","INRU"
195,195,195,195,0,"2008-11-11","INRU"
195,195,195,195,5000,"2008-11-12","INRU"
195,195,195,195,0,"2008-11-13","INRU"
195,195,195,195,5000,"2008-11-14","INRU"
195,195,195,195,0,"2008-11-17","INRU"
195,195,195,195,0,"2008-11-18","INRU"
195,195,195,195,0,"2008-11-19","INRU"
195,195,195,195,0,"2008-11-20","INRU"
195,195,195,195,0,"2008-11-21","INRU"
195,195,195,195,0,"2008-11-24","INRU"
195,195,195,195,0,"2008-11-25","INRU"
195,195,195,195,0,"2008-11-26","INRU"
195,195,195,195,0,"2008-11-27","INRU"
195,195,195,195,0,"2008-11-28","INRU"
195,195,195,195,0,"2008-12-01","INRU"
195,195,195,195,0,"2008-12-02","INRU"
195,195,195,195,0,"2008-12-03","INRU"
195,195,195,195,0,"2008-12-04","INRU"
195,195,195,195,0,"2008-12-05","INRU"
195,195,195,195,0,"2008-12-09","INRU"
195,195,195,195,0,"2008-12-10","INRU"
195,195,195,195,0,"2008-12-11","INRU"
195,195,195,195,0,"2008-12-12","INRU"
195,195,195,195,0,"2008-12-15","INRU"
195,195,195,195,0,"2008-12-16","INRU"
195,195,195,195,0,"2008-12-17","INRU"
195,195,195,195,0,"2008-12-18","INRU"
195,195,195,195,0,"2008-12-19","INRU"
195,195,195,195,0,"2008-12-22","INRU"
195,195,195,195,0,"2008-12-23","INRU"
195,195,195,195,0,"2008-12-24","INRU"
195,195,195,195,0,"2008-12-30","INRU"
195,195,195,195,0,"2008-12-31","INRU"
195,195,195,195,0,"2009-01-05","INRU"
195,195,195,195,0,"2009-01-06","INRU"
180,180,180,180,20000,"2009-01-07","INRU"
180,180,180,180,0,"2009-01-08","INRU"
180,180,180,180,0,"2009-01-09","INRU"
180,180,180,180,0,"2009-01-12","INRU"
180,180,180,180,0,"2009-01-13","INRU"
180,180,180,180,0,"2009-01-14","INRU"
180,180,180,180,0,"2009-01-15","INRU"
180,180,180,180,0,"2009-01-16","INRU"
180,180,180,180,0,"2009-01-19","INRU"
180,180,180,180,0,"2009-01-20","INRU"
140,140,140,140,500,"2009-01-21","INRU"
140,140,140,140,0,"2009-01-22","INRU"
140,140,140,140,0,"2009-01-23","INRU"
140,140,140,140,0,"2009-01-27","INRU"
140,140,140,140,0,"2009-01-28","INRU"
140,140,140,140,0,"2009-01-29","INRU"
140,140,140,140,0,"2009-01-30","INRU"
140,140,140,140,0,"2009-02-02","INRU"
140,140,140,140,0,"2009-02-03","INRU"
140,140,140,140,0,"2009-02-04","INRU"
140,140,140,140,0,"2009-02-05","INRU"
140,140,140,140,0,"2009-02-06","INRU"
140,140,140,140,0,"2009-02-09","INRU"
140,140,140,140,0,"2009-02-10","INRU"
140,140,140,140,0,"2009-02-11","INRU"
140,140,140,140,0,"2009-02-12","INRU"
140,140,140,140,0,"2009-02-13","INRU"
140,140,140,140,0,"2009-02-16","INRU"
140,140,140,140,0,"2009-02-17","INRU"
140,140,140,140,0,"2009-02-18","INRU"
140,140,140,140,0,"2009-02-19","INRU"
140,140,140,140,0,"2009-02-20","INRU"
140,140,140,140,0,"2009-02-23","INRU"
140,140,140,140,0,"2009-02-24","INRU"
140,140,140,140,0,"2009-02-25","INRU"
140,140,140,140,0,"2009-02-26","INRU"
140,140,140,140,0,"2009-02-27","INRU"
140,140,140,140,0,"2009-03-02","INRU"
140,140,140,140,0,"2009-03-03","INRU"
140,140,140,140,0,"2009-03-04","INRU"
140,140,140,140,0,"2009-03-05","INRU"
140,140,140,140,0,"2009-03-06","INRU"
140,140,140,140,0,"2009-03-10","INRU"
140,140,140,140,0,"2009-03-11","INRU"
140,140,140,140,0,"2009-03-12","INRU"
140,140,140,140,0,"2009-03-13","INRU"
140,140,140,140,0,"2009-03-16","INRU"
140,140,140,140,0,"2009-03-17","INRU"
140,140,140,140,0,"2009-03-18","INRU"
180,180,180,180,5000,"2009-03-19","INRU"
180,180,180,180,20000,"2009-03-20","INRU"
180,180,180,180,0,"2009-03-23","INRU"
180,180,180,180,10000,"2009-03-24","INRU"
180,180,180,180,0,"2009-03-25","INRU"
180,180,180,180,0,"2009-03-27","INRU"
180,180,180,180,0,"2009-03-30","INRU"
180,180,180,180,0,"2009-03-31","INRU"
180,180,180,180,0,"2009-04-01","INRU"
180,180,180,180,0,"2009-04-02","INRU"
180,180,180,180,0,"2009-04-03","INRU"
180,180,180,180,0,"2009-04-06","INRU"
180,180,180,180,0,"2009-04-07","INRU"
180,180,180,180,0,"2009-04-08","INRU"
180,180,180,180,0,"2009-04-09","INRU"
180,180,180,180,5000,"2009-04-13","INRU"
180,180,180,180,5000,"2009-04-14","INRU"
180,200,180,200,32000,"2009-04-15","INRU"
200,200,200,200,7500,"2009-04-16","INRU"
180,200,180,190,97000,"2009-04-17","INRU"
190,190,181,190,20000,"2009-04-20","INRU"
191,191,180,180,55500,"2009-04-22","INRU"
180,180,180,180,0,"2009-04-23","INRU"
180,180,180,180,0,"2009-04-24","INRU"
180,180,180,180,0,"2009-04-27","INRU"
180,180,180,180,0,"2009-04-28","INRU"
180,180,180,180,0,"2009-04-29","INRU"
200,200,200,200,10000,"2009-04-30","INRU"
210,210,210,210,500,"2009-05-01","INRU"
210,210,210,210,0,"2009-05-04","INRU"
210,210,210,210,0,"2009-05-05","INRU"
210,210,210,210,0,"2009-05-06","INRU"
210,210,210,210,0,"2009-05-07","INRU"
210,210,210,210,0,"2009-05-08","INRU"
210,210,210,210,0,"2009-05-11","INRU"
210,210,210,210,0,"2009-05-12","INRU"
260,260,260,260,82000,"2009-05-13","INRU"
265,310,265,265,57000,"2009-05-14","INRU"
265,265,265,265,0,"2009-05-15","INRU"
265,265,265,265,0,"2009-05-18","INRU"
265,265,265,265,0,"2009-05-19","INRU"
265,265,265,265,0,"2009-05-20","INRU"
265,265,265,265,0,"2009-05-21","INRU"
220,300,200,300,430500,"2009-05-22","INRU"
300,300,300,300,0,"2009-05-25","INRU"
300,300,300,300,0,"2009-05-26","INRU"
300,300,300,300,0,"2009-05-27","INRU"
300,300,300,300,1500,"2009-05-28","INRU"
300,300,300,300,0,"2009-05-29","INRU"
300,300,300,300,0,"2009-06-01","INRU"
230,230,225,230,45000,"2009-06-02","INRU"
210,210,205,210,18500,"2009-06-03","INRU"
210,210,210,210,0,"2009-06-04","INRU"
235,235,235,235,19000,"2009-06-05","INRU"
235,235,235,235,0,"2009-06-08","INRU"
235,235,235,235,0,"2009-06-09","INRU"
235,235,230,235,86000,"2009-06-10","INRU"
235,235,235,235,86000,"2009-06-11","INRU"
235,235,235,235,86000,"2009-06-12","INRU"
235,235,235,235,86000,"2009-06-15","INRU"
235,235,235,235,86000,"2009-06-16","INRU"
235,235,235,235,86000,"2009-06-17","INRU"
275,275,275,275,23500,"2009-06-18","INRU"
275,275,275,275,23500,"2009-06-19","INRU"
225,225,225,225,10000,"2009-06-22","INRU"
225,225,225,225,10000,"2009-06-23","INRU"
225,225,225,225,10000,"2009-06-24","INRU"
225,225,225,225,10000,"2009-06-25","INRU"
225,225,225,225,10000,"2009-06-26","INRU"
225,225,225,225,10000,"2009-06-29","INRU"
215,215,215,215,5000,"2009-06-30","INRU"
215,215,215,215,5000,"2009-07-01","INRU"
215,260,215,260,94000,"2009-07-02","INRU"
260,260,260,260,5000,"2009-07-03","INRU"
260,260,260,260,5000,"2009-07-06","INRU"
260,260,260,260,5000,"2009-07-07","INRU"
260,260,260,260,0,"2009-07-08","INRU"
260,260,260,260,5000,"2009-07-09","INRU"
200,200,200,200,2500,"2009-07-10","INRU"
200,200,200,200,1000,"2009-07-13","INRU"
200,200,200,200,1000,"2009-07-14","INRU"
200,200,200,200,1000,"2009-07-15","INRU"
245,245,245,245,500,"2009-07-16","INRU"
245,245,245,245,500,"2009-07-17","INRU"
245,245,245,245,0,"2009-07-20","INRU"
275,275,270,275,283000,"2009-07-21","INRU"
275,275,275,275,283000,"2009-07-22","INRU"
275,275,275,275,283000,"2009-07-23","INRU"
275,275,275,275,283000,"2009-07-24","INRU"
275,275,275,275,283000,"2009-07-27","INRU"
275,275,275,275,283000,"2009-07-28","INRU"
225,250,225,250,282500,"2009-07-29","INRU"
220,220,220,220,40000,"2009-07-30","INRU"
240,270,240,240,523500,"2009-07-31","INRU"
230,230,230,230,2500,"2009-08-03","INRU"
230,230,230,230,3e+05,"2009-08-04","INRU"
240,240,240,240,3e+05,"2009-08-05","INRU"
240,240,240,240,3e+05,"2009-08-06","INRU"
245,260,245,260,542500,"2009-08-07","INRU"
270,270,270,270,35000,"2009-08-10","INRU"
270,270,270,270,35000,"2009-08-11","INRU"
270,270,270,270,0,"2009-08-12","INRU"
245,265,245,265,1182000,"2009-08-13","INRU"
250,250,250,250,10000,"2009-08-14","INRU"
250,250,250,250,10000,"2009-08-18","INRU"
250,250,250,250,10000,"2009-08-19","INRU"
200,200,200,200,680000,"2009-08-20","INRU"
260,260,200,220,11000,"2009-08-21","INRU"
220,220,220,220,11000,"2009-08-24","INRU"
220,220,220,220,11000,"2009-08-25","INRU"
220,220,220,220,11000,"2009-08-26","INRU"
220,220,220,220,11000,"2009-08-27","INRU"
220,220,220,220,11000,"2009-08-28","INRU"
220,220,220,220,11000,"2009-08-31","INRU"
220,220,220,220,11000,"2009-09-01","INRU"
205,205,205,205,11500,"2009-09-02","INRU"
205,205,205,205,11500,"2009-09-03","INRU"
205,205,205,205,11500,"2009-09-04","INRU"
205,205,205,205,11500,"2009-09-07","INRU"
220,255,220,255,45500,"2009-09-08","INRU"
255,255,255,255,45500,"2009-09-09","INRU"
255,255,255,255,45500,"2009-09-10","INRU"
255,255,255,255,45500,"2009-09-11","INRU"
255,255,255,255,45500,"2009-09-14","INRU"
255,255,255,255,45500,"2009-09-15","INRU"
255,255,255,255,45500,"2009-09-16","INRU"
255,255,255,255,45500,"2009-09-17","INRU"
255,255,255,255,45500,"2009-09-24","INRU"
255,255,255,255,45500,"2009-09-25","INRU"
255,255,255,255,45500,"2009-09-28","INRU"
255,255,255,255,45500,"2009-09-29","INRU"
255,255,255,255,45500,"2009-09-30","INRU"
255,255,255,255,45500,"2009-10-01","INRU"
255,255,255,255,45500,"2009-10-02","INRU"
255,255,255,255,45500,"2009-10-05","INRU"
255,255,255,255,45500,"2009-10-06","INRU"
255,255,255,255,45500,"2009-10-07","INRU"
255,255,255,255,45500,"2009-10-08","INRU"
255,255,255,255,45500,"2009-10-09","INRU"
255,255,255,255,45500,"2009-10-12","INRU"
255,255,255,255,45500,"2009-10-13","INRU"
255,255,255,255,45500,"2009-10-14","INRU"
195,210,195,210,66500,"2009-10-15","INRU"
210,210,210,210,66500,"2009-10-16","INRU"
215,215,215,215,500,"2009-10-19","INRU"
215,215,215,215,500,"2009-10-20","INRU"
175,199,175,199,8000,"2009-10-21","INRU"
199,199,199,199,8000,"2009-10-22","INRU"
199,199,199,199,150000,"2009-10-23","INRU"
205,205,199,205,160000,"2009-10-26","INRU"
175,230,175,230,30000,"2009-10-27","INRU"
230,230,230,230,30000,"2009-10-28","INRU"
230,230,230,230,30000,"2009-10-29","INRU"
230,230,230,230,30000,"2009-10-30","INRU"
230,230,230,230,30000,"2009-11-02","INRU"
180,180,180,180,10000,"2009-11-03","INRU"
180,180,180,180,10000,"2009-11-04","INRU"
180,180,180,180,10000,"2009-11-05","INRU"
180,180,180,180,10000,"2009-11-06","INRU"
180,180,180,180,10000,"2009-11-09","INRU"
180,180,180,180,10000,"2009-11-10","INRU"
180,180,180,180,10000,"2009-11-11","INRU"
140,200,140,200,11000,"2009-11-12","INRU"
200,200,200,200,11000,"2009-11-13","INRU"
200,200,200,200,11000,"2009-11-16","INRU"
180,185,180,180,74500,"2009-11-17","INRU"
180,180,160,180,280000,"2009-11-18","INRU"
180,180,180,180,280000,"2009-11-19","INRU"
180,180,180,180,280000,"2009-11-20","INRU"
180,180,180,180,280000,"2009-11-23","INRU"
180,180,180,180,500,"2009-11-24","INRU"
180,180,180,180,500,"2009-11-25","INRU"
180,180,180,180,500,"2009-11-26","INRU"
180,180,180,180,500,"2009-11-30","INRU"
180,180,180,180,500,"2009-12-01","INRU"
180,180,180,180,0,"2009-12-02","INRU"
180,180,180,180,500,"2009-12-03","INRU"
180,180,180,180,0,"2009-12-04","INRU"
180,180,180,180,500,"2009-12-07","INRU"
180,180,180,180,0,"2009-12-08","INRU"
180,180,180,180,500,"2009-12-09","INRU"
180,180,180,180,500,"2009-12-10","INRU"
180,180,180,180,500,"2009-12-11","INRU"
180,180,180,180,500,"2009-12-14","INRU"
180,180,180,180,500,"2009-12-15","INRU"
180,180,180,180,500,"2009-12-16","INRU"
180,180,180,180,500,"2009-12-17","INRU"
180,180,180,180,500,"2009-12-21","INRU"
180,180,180,180,500,"2009-12-22","INRU"
180,180,180,180,500,"2009-12-23","INRU"
180,180,180,180,0,"2009-12-28","INRU"
210,210,210,210,5000,"2009-12-29","INRU"
210,210,210,210,5000,"2009-12-30","INRU"
210,210,210,210,5000,"2010-01-04","INRU"
210,210,210,210,5000,"2010-01-05","INRU"
210,210,210,210,5000,"2010-01-06","INRU"
210,210,210,210,5000,"2010-01-07","INRU"
210,210,210,210,5000,"2010-01-08","INRU"
210,210,210,210,5000,"2010-01-11","INRU"
210,210,210,210,5000,"2010-01-12","INRU"
210,210,210,210,5000,"2010-01-13","INRU"
210,210,210,210,5000,"2010-01-14","INRU"
210,210,210,210,5000,"2010-01-15","INRU"
210,210,210,210,0,"2010-01-18","INRU"
210,210,210,210,5000,"2010-01-19","INRU"
210,210,210,210,5000,"2010-01-20","INRU"
180,180,180,180,25000,"2010-01-21","INRU"
180,180,180,180,25000,"2010-01-22","INRU"
180,180,180,180,25000,"2010-01-25","INRU"
180,180,180,180,0,"2010-01-26","INRU"
180,180,180,180,25000,"2010-01-27","INRU"
180,180,180,180,25000,"2010-01-28","INRU"
178,230,178,230,15000,"2010-01-29","INRU"
230,230,230,230,15000,"2010-02-01","INRU"
230,230,230,230,15000,"2010-02-02","INRU"
230,230,230,230,15000,"2010-02-03","INRU"
230,230,230,230,15000,"2010-02-04","INRU"
230,230,230,230,15000,"2010-02-05","INRU"
172,172,172,172,10000,"2010-02-08","INRU"
172,172,172,172,10000,"2010-02-09","INRU"
172,172,172,172,10000,"2010-02-10","INRU"
172,172,172,172,10000,"2010-02-11","INRU"
172,172,172,172,10000,"2010-02-12","INRU"
172,172,172,172,10000,"2010-02-15","INRU"
172,172,172,172,10000,"2010-02-16","INRU"
172,172,172,172,10000,"2010-02-17","INRU"
230,230,190,230,306500,"2010-02-18","INRU"
250,250,250,250,3000,"2010-02-19","INRU"
250,250,250,250,3000,"2010-02-22","INRU"
250,250,250,250,3000,"2010-02-23","INRU"
250,250,250,250,3000,"2010-02-24","INRU"
250,250,250,250,3000,"2010-02-25","INRU"
250,250,250,250,3000,"2010-03-01","INRU"
250,250,250,250,3000,"2010-03-02","INRU"
250,250,250,250,3000,"2010-03-03","INRU"
250,250,250,250,3000,"2010-03-04","INRU"
250,250,250,250,3000,"2010-03-05","INRU"
250,250,250,250,3000,"2010-03-08","INRU"
250,250,250,250,3000,"2010-03-09","INRU"
250,250,250,250,3000,"2010-03-10","INRU"
250,250,250,250,3000,"2010-03-11","INRU"
250,250,250,250,3000,"2010-03-12","INRU"
200,200,200,200,30000,"2010-03-15","INRU"
210,210,210,210,25000,"2010-03-17","INRU"
210,210,210,210,25000,"2010-03-18","INRU"
200,200,180,200,19000,"2010-03-19","INRU"
240,240,220,240,24000,"2010-03-22","INRU"
240,240,240,240,24000,"2010-03-23","INRU"
250,250,240,250,25000,"2010-03-24","INRU"
290,290,290,290,28500,"2010-03-25","INRU"
290,290,290,290,28500,"2010-03-26","INRU"
290,290,290,290,28500,"2010-03-29","INRU"
290,290,290,290,28500,"2010-03-30","INRU"
290,290,290,290,28500,"2010-03-31","INRU"
290,290,290,290,28500,"2010-04-01","INRU"
300,300,300,300,1000,"2010-04-05","INRU"
300,300,300,300,1000,"2010-04-06","INRU"
300,300,300,300,1000,"2010-04-07","INRU"
300,300,300,300,1000,"2010-04-08","INRU"
300,300,225,300,376000,"2010-04-09","INRU"
370,370,300,370,74500,"2010-04-12","INRU"
320,360,320,320,65500,"2010-04-13","INRU"
340,340,300,340,64500,"2010-04-14","INRU"
330,330,255,330,80000,"2010-04-15","INRU"
280,280,280,280,10000,"2010-04-16","INRU"
280,280,280,280,150000,"2010-04-19","INRU"
280,280,280,280,150000,"2010-04-20","INRU"
280,280,280,280,150000,"2010-04-21","INRU"
220,220,220,220,5000,"2010-04-22","INRU"
220,220,220,220,150000,"2010-04-23","INRU"
270,270,270,270,5000,"2010-04-26","INRU"
215,215,215,215,12500,"2010-04-27","INRU"
245,260,220,245,336500,"2010-04-28","INRU"
280,295,255,280,507500,"2010-04-29","INRU"
280,280,265,280,52500,"2010-04-30","INRU"
280,290,260,280,153000,"2010-05-03","INRU"
260,260,260,260,10000,"2010-05-04","INRU"
270,280,250,270,190000,"2010-05-05","INRU"
260,260,260,260,10000,"2010-05-06","INRU"
260,260,260,260,10000,"2010-05-07","INRU"
260,260,260,260,126000,"2010-05-10","INRU"
300,300,250,300,702500,"2010-05-11","INRU"
375,375,300,375,1172000,"2010-05-12","INRU"
465,465,390,465,977500,"2010-05-14","INRU"
520,580,490,520,429500,"2010-05-17","INRU"
490,520,490,490,60000,"2010-05-18","INRU"
510,590,460,510,244500,"2010-05-19","INRU"
465,560,465,465,97500,"2010-05-20","INRU"
580,580,400,580,469000,"2010-05-21","INRU"
580,580,580,580,469000,"2010-05-24","INRU"
580,580,580,580,469000,"2010-05-25","INRU"
580,580,580,580,469000,"2010-05-26","INRU"
460,500,440,460,115000,"2010-05-27","INRU"
480,480,450,480,2500,"2010-05-31","INRU"
460,530,460,460,35000,"2010-06-01","INRU"
460,460,460,460,35000,"2010-06-02","INRU"
460,460,460,460,35000,"2010-06-03","INRU"
450,460,450,450,18500,"2010-06-04","INRU"
490,490,490,490,500,"2010-06-07","INRU"
500,510,450,500,360000,"2010-06-08","INRU"
500,500,450,500,76000,"2010-06-09","INRU"
620,620,500,620,407000,"2010-06-10","INRU"
770,770,620,770,1272500,"2010-06-11","INRU"
800,900,760,800,105000,"2010-06-14","INRU"
800,810,730,800,23500,"2010-06-15","INRU"
770,770,750,770,21500,"2010-06-16","INRU"
770,770,770,770,21500,"2010-06-17","INRU"
830,840,770,830,2268000,"2010-06-18","INRU"
750,830,750,750,9500,"2010-06-21","INRU"
690,820,650,690,93500,"2010-06-22","INRU"
780,780,680,780,58000,"2010-06-23","INRU"
780,780,780,780,58000,"2010-06-24","INRU"
660,780,660,660,42000,"2010-06-25","INRU"
770,770,770,770,500,"2010-06-28","INRU"
690,750,660,690,5500,"2010-06-29","INRU"
690,690,690,690,28000,"2010-06-30","INRU"
650,650,650,650,4000,"2010-07-01","INRU"
650,650,650,650,4000,"2010-07-02","INRU"
670,670,670,670,3000,"2010-07-05","INRU"
600,600,600,600,5000,"2010-07-06","INRU"
620,620,620,620,16000,"2010-07-07","INRU"
610,610,610,610,9000,"2010-07-08","INRU"
610,610,610,610,9000,"2010-07-09","INRU"
610,610,610,610,0,"2010-07-12","INRU"
600,600,600,600,12500,"2010-07-13","INRU"
600,600,600,600,12500,"2010-07-14","INRU"
600,600,600,600,12500,"2010-07-15","INRU"
600,600,600,600,12500,"2010-07-16","INRU"
520,550,520,520,34000,"2010-07-19","INRU"
520,530,520,520,32500,"2010-07-20","INRU"
520,530,510,520,58500,"2010-07-21","INRU"
520,520,510,520,28000,"2010-07-22","INRU"
520,520,510,520,29000,"2010-07-23","INRU"
520,520,520,520,29000,"2010-07-26","INRU"
520,520,520,520,29000,"2010-07-27","INRU"
500,520,500,500,40500,"2010-07-28","INRU"
520,520,500,520,852000,"2010-07-29","INRU"
520,530,500,520,847000,"2010-07-30","INRU"
520,520,510,520,851000,"2010-08-02","INRU"
510,520,510,510,263000,"2010-08-03","INRU"
510,520,510,510,119000,"2010-08-04","INRU"
500,500,500,500,500,"2010-08-05","INRU"
500,500,500,500,500,"2010-08-06","INRU"
500,500,500,500,500,"2010-08-09","INRU"
480,500,480,480,57500,"2010-08-10","INRU"
480,480,480,480,57500,"2010-08-11","INRU"
485,500,480,485,1190000,"2010-08-12","INRU"
490,490,485,490,1050000,"2010-08-13","INRU"
490,490,485,490,1100000,"2010-08-16","INRU"
490,490,485,490,1235500,"2010-08-18","INRU"
490,490,490,490,1000500,"2010-08-19","INRU"
490,490,490,490,1000500,"2010-08-20","INRU"
485,490,485,485,125000,"2010-08-23","INRU"
485,485,485,485,125000,"2010-08-24","INRU"
490,490,490,490,8219500,"2010-08-25","INRU"
530,530,495,530,70500,"2010-08-26","INRU"
530,530,530,530,70500,"2010-08-27","INRU"
550,550,550,550,5000,"2010-08-30","INRU"
470,470,470,470,500,"2010-08-31","INRU"
530,530,530,530,27500,"2010-09-01","INRU"
530,530,530,530,5000,"2010-09-02","INRU"
475,500,450,475,421500,"2010-09-03","INRU"
500,500,460,500,67500,"2010-09-06","INRU"
500,500,490,500,39500,"2010-09-07","INRU"
500,500,500,500,0,"2010-09-15","INRU"
500,500,500,500,39500,"2010-09-16","INRU"
570,580,540,570,1106000,"2010-09-17","INRU"
570,570,530,570,6000,"2010-09-20","INRU"
550,550,550,550,5500,"2010-09-21","INRU"
510,510,510,510,5000,"2010-09-22","INRU"
510,510,510,510,5000,"2010-09-23","INRU"
510,510,510,510,5000,"2010-09-24","INRU"
510,510,510,510,5000,"2010-09-27","INRU"
600,600,540,600,1000,"2010-09-28","INRU"
510,530,510,510,18000,"2010-09-29","INRU"
510,510,510,510,3000,"2010-09-30","INRU"
510,510,510,510,5000,"2010-10-01","INRU"
500,500,500,500,2500,"2010-10-04","INRU"
500,500,500,500,2500,"2010-10-05","INRU"
500,500,500,500,500,"2010-10-06","INRU"
590,600,570,590,169000,"2010-10-07","INRU"
590,590,590,590,169000,"2010-10-08","INRU"
590,590,590,590,169000,"2010-10-11","INRU"
590,590,590,590,169000,"2010-10-12","INRU"
590,590,590,590,169000,"2010-10-13","INRU"
600,600,510,600,66000,"2010-10-14","INRU"
600,600,600,600,66000,"2010-10-15","INRU"
600,600,600,600,66000,"2010-10-18","INRU"
540,540,520,540,2000,"2010-10-19","INRU"
550,550,540,550,18000,"2010-10-20","INRU"
550,550,550,550,18000,"2010-10-21","INRU"
530,550,520,530,142500,"2010-10-22","INRU"
640,650,550,640,283000,"2010-10-25","INRU"
530,530,530,530,4000,"2010-10-26","INRU"
520,620,510,520,8000,"2010-10-27","INRU"
520,520,520,520,9000,"2010-10-28","INRU"
530,610,530,530,4500,"2010-10-29","INRU"
530,530,530,530,3000,"2010-11-01","INRU"
530,530,530,530,3000,"2010-11-02","INRU"
530,530,530,530,3000,"2010-11-03","INRU"
530,530,530,530,3000,"2010-11-04","INRU"
550,550,530,550,2000,"2010-11-05","INRU"
560,560,530,560,4000,"2010-11-08","INRU"
530,530,530,530,1500,"2010-11-09","INRU"
520,520,520,520,6500,"2010-11-10","INRU"
590,590,500,590,21500,"2010-11-11","INRU"
590,590,590,590,21500,"2010-11-12","INRU"
590,590,590,590,21500,"2010-11-15","INRU"
510,510,510,510,4500,"2010-11-16","INRU"
510,510,510,510,5000,"2010-11-18","INRU"
510,510,510,510,5000,"2010-11-19","INRU"
510,510,510,510,1000,"2010-11-22","INRU"
510,510,510,510,1000,"2010-11-23","INRU"
510,510,510,510,1000,"2010-11-24","INRU"
510,510,510,510,1000,"2010-11-25","INRU"
510,510,510,510,1500,"2010-11-26","INRU"
500,500,500,500,500,"2010-11-29","INRU"
520,520,520,520,38000,"2010-11-30","INRU"
500,500,500,500,2500,"2010-12-01","INRU"
500,500,500,500,2500,"2010-12-02","INRU"
500,500,500,500,2500,"2010-12-03","INRU"
500,500,500,500,2500,"2010-12-06","INRU"
500,500,500,500,2500,"2010-12-08","INRU"
500,500,500,500,2500,"2010-12-09","INRU"
500,500,500,500,2500,"2010-12-10","INRU"
500,500,500,500,2500,"2010-12-13","INRU"
500,500,500,500,2500,"2010-12-14","INRU"
500,500,500,500,2500,"2010-12-15","INRU"
500,500,500,500,2500,"2010-12-16","INRU"
500,500,500,500,2500,"2010-12-17","INRU"
500,500,500,500,2500,"2010-12-20","INRU"
570,590,530,570,508500,"2010-12-21","INRU"
580,580,570,580,501500,"2010-12-22","INRU"
510,510,510,510,500,"2010-12-23","INRU"
590,630,500,590,344000,"2010-12-27","INRU"
690,700,590,690,20000,"2010-12-28","INRU"
690,690,690,690,20000,"2010-12-29","INRU"
690,690,690,690,20000,"2010-12-30","INRU"
690,690,690,690,20000,"2011-01-03","INRU"
690,690,690,690,20000,"2011-01-04","INRU"
690,690,690,690,20000,"2011-01-05","INRU"
690,690,690,690,20000,"2011-01-06","INRU"
690,690,690,690,20000,"2011-01-07","INRU"
690,690,690,690,20000,"2011-01-10","INRU"
690,690,600,690,628500,"2011-01-11","INRU"
690,690,690,690,628500,"2011-01-12","INRU"
690,690,690,690,628500,"2011-01-13","INRU"
690,690,690,690,628500,"2011-01-14","INRU"
690,690,690,690,628500,"2011-01-17","INRU"
710,710,650,710,36500,"2011-01-18","INRU"
710,710,710,710,315000,"2011-01-19","INRU"
710,710,710,710,315000,"2011-01-20","INRU"
720,760,700,720,487000,"2011-01-21","INRU"
720,720,720,720,487000,"2011-01-24","INRU"
720,720,720,720,487000,"2011-01-25","INRU"
720,720,720,720,487000,"2011-01-26","INRU"
720,720,720,720,487000,"2011-01-27","INRU"
720,720,720,720,487000,"2011-01-28","INRU"
720,720,720,720,487000,"2011-01-31","INRU"
720,720,720,720,487000,"2011-02-01","INRU"
720,720,720,720,487000,"2011-02-02","INRU"
720,720,720,720,487000,"2011-02-04","INRU"
720,720,720,720,487000,"2011-02-07","INRU"
720,720,720,720,487000,"2011-02-08","INRU"
720,720,720,720,487000,"2011-02-09","INRU"
720,720,720,720,487000,"2011-02-10","INRU"
720,720,720,720,487000,"2011-02-11","INRU"
720,720,720,720,487000,"2011-02-14","INRU"
720,720,720,720,487000,"2011-02-16","INRU"
720,720,720,720,487000,"2011-02-17","INRU"
720,720,710,720,238500,"2011-02-18","INRU"
720,720,720,720,238500,"2011-02-21","INRU"
720,720,720,720,238500,"2011-02-22","INRU"
720,720,720,720,238500,"2011-02-23","INRU"
720,720,720,720,238500,"2011-02-24","INRU"
720,720,720,720,238500,"2011-02-25","INRU"
720,720,720,720,238500,"2011-02-28","INRU"
720,720,720,720,238500,"2011-03-01","INRU"
720,720,720,720,24000,"2011-03-02","INRU"
720,720,720,720,24000,"2011-03-03","INRU"
720,720,720,720,24000,"2011-03-04","INRU"
720,720,720,720,24000,"2011-03-07","INRU"
720,720,720,720,24000,"2011-03-08","INRU"
720,720,720,720,24000,"2011-03-09","INRU"
720,720,720,720,24000,"2011-03-10","INRU"
720,720,720,720,24000,"2011-03-11","INRU"
720,720,720,720,24000,"2011-03-14","INRU"
720,720,720,720,24000,"2011-03-15","INRU"
720,720,720,720,24000,"2011-03-16","INRU"
700,700,700,700,814500,"2011-03-17","INRU"
700,700,700,700,814500,"2011-03-18","INRU"
660,660,560,560,814500,"2011-03-21","INRU"
700,700,700,700,814500,"2011-03-22","INRU"
650,690,590,620,97000,"2011-03-23","INRU"
560,560,560,560,2500,"2011-03-24","INRU"
520,520,520,520,4000,"2011-03-25","INRU"
520,520,520,520,4000,"2011-03-28","INRU"
600,600,600,600,2500,"2011-03-29","INRU"
600,600,600,600,2500,"2011-03-30","INRU"
600,600,600,600,2500,"2011-03-31","INRU"
610,610,600,610,138000,"2011-04-01","INRU"
610,610,610,610,138000,"2011-04-04","INRU"
610,610,610,610,138000,"2011-04-05","INRU"
610,610,610,610,138000,"2011-04-06","INRU"
610,610,610,610,138000,"2011-04-07","INRU"
610,610,610,610,138000,"2011-04-08","INRU"
610,610,610,610,138000,"2011-04-11","INRU"
610,610,610,610,138000,"2011-04-12","INRU"
610,610,610,610,138000,"2011-04-13","INRU"
610,610,610,610,138000,"2011-04-14","INRU"
610,610,610,610,138000,"2011-04-15","INRU"
610,610,610,610,138000,"2011-04-18","INRU"
610,610,610,610,138000,"2011-04-19","INRU"
760,760,760,760,1500,"2011-04-20","INRU"
760,760,760,760,1500,"2011-04-21","INRU"
760,760,760,760,1500,"2011-04-25","INRU"
760,760,760,760,1500,"2011-04-26","INRU"
760,760,760,760,1500,"2011-04-27","INRU"
760,760,760,760,1500,"2011-04-28","INRU"
760,760,760,760,1500,"2011-04-29","INRU"
700,850,700,700,16500,"2011-05-02","INRU"
790,820,650,790,15000,"2011-05-03","INRU"
790,790,790,790,15000,"2011-05-04","INRU"
790,790,790,790,15000,"2011-05-05","INRU"
790,790,790,790,15000,"2011-05-06","INRU"
850,850,800,850,87000,"2011-05-09","INRU"
850,860,850,850,55000,"2011-05-10","INRU"
850,850,850,850,55000,"2011-05-11","INRU"
850,850,750,850,47500,"2011-05-12","INRU"
870,890,820,870,71500,"2011-05-13","INRU"
870,870,820,870,7000,"2011-05-16","INRU"
900,900,900,900,52500,"2011-05-18","INRU"
900,920,850,900,240000,"2011-05-19","INRU"
950,970,870,950,505500,"2011-05-20","INRU"
900,900,900,900,60500,"2011-05-23","INRU"
960,970,950,960,80000,"2011-05-24","INRU"
920,970,900,920,171500,"2011-05-25","INRU"
920,930,920,920,55000,"2011-05-26","INRU"
920,920,920,920,55000,"2011-05-27","INRU"
920,920,920,920,55000,"2011-05-30","INRU"
1010,1010,940,1010,225500,"2011-05-31","INRU"
1000,1000,950,1000,7000,"2011-06-01","INRU"
1000,1000,1000,1000,7000,"2011-06-03","INRU"
1000,1000,1000,1000,7000,"2011-06-06","INRU"
1000,1000,1000,1000,7000,"2011-06-07","INRU"
1000,1000,1000,1000,7000,"2011-06-08","INRU"
1000,1000,1000,1000,7000,"2011-06-09","INRU"
1000,1000,1000,1000,7000,"2011-06-10","INRU"
1000,1000,1000,1000,7000,"2011-06-13","INRU"
1000,1000,1000,1000,7000,"2011-06-14","INRU"
1000,1000,1000,1000,7000,"2011-06-15","INRU"
1000,1000,1000,1000,7000,"2011-06-16","INRU"
1000,1000,1000,1000,7000,"2011-06-17","INRU"
1000,1000,1000,1000,7000,"2011-06-20","INRU"
1000,1000,1000,1000,7000,"2011-06-21","INRU"
1000,1000,1000,1000,7000,"2011-06-22","INRU"
1000,1000,1000,1000,7000,"2011-06-23","INRU"
1000,1000,1000,1000,7000,"2011-06-24","INRU"
1000,1000,1000,1000,7000,"2011-06-27","INRU"
1000,1000,1000,1000,7000,"2011-06-28","INRU"
1000,1000,1000,1000,7000,"2011-06-30","INRU"
1000,1000,1000,1000,7000,"2011-07-01","INRU"
1000,1000,1000,1000,0,"2011-07-04","INRU"
1000,1000,1000,1000,7000,"2011-07-05","INRU"
1000,1000,1000,1000,7000,"2011-07-06","INRU"
1000,1000,1000,1000,7000,"2011-07-07","INRU"
1000,1000,1000,1000,7000,"2011-07-08","INRU"
1000,1000,1000,1000,7000,"2011-07-11","INRU"
1000,1000,1000,1000,7000,"2011-07-12","INRU"
1000,1000,1000,1000,7000,"2011-07-13","INRU"
1000,1000,1000,1000,7000,"2011-07-14","INRU"
1000,1000,1000,1000,7000,"2011-07-15","INRU"
1000,1000,1000,1000,7000,"2011-07-18","INRU"
980,980,980,980,266000,"2011-07-19","INRU"
870,980,870,870,674500,"2011-07-20","INRU"
900,940,890,900,113500,"2011-07-21","INRU"
900,900,900,900,40000,"2011-07-22","INRU"
900,900,900,900,40000,"2011-07-25","INRU"
900,900,900,900,40000,"2011-07-26","INRU"
900,900,900,900,40000,"2011-07-27","INRU"
950,950,950,950,35500,"2011-07-28","INRU"
1010,1010,960,1010,180500,"2011-07-29","INRU"
1050,1050,1000,1050,37500,"2011-08-01","INRU"
1050,1100,1040,1050,7500,"2011-08-02","INRU"
1050,1050,1000,1050,156000,"2011-08-03","INRU"
1020,1050,970,1020,270500,"2011-08-04","INRU"
1000,1000,990,1000,15000,"2011-08-05","INRU"
1000,1000,1000,1000,500,"2011-08-08","INRU"
1000,1000,1000,1000,500,"2011-08-09","INRU"
1100,1100,1050,1100,49500,"2011-08-10","INRU"
1100,1100,1100,1100,49500,"2011-08-11","INRU"
1100,1100,1100,1100,49500,"2011-08-12","INRU"
1100,1100,1100,1100,49500,"2011-08-15","INRU"
1150,1150,1150,1150,37000,"2011-08-16","INRU"
1110,1110,1110,1110,4000,"2011-08-18","INRU"
1010,1010,1010,1010,25000,"2011-08-19","INRU"
1010,1010,1010,1010,25000,"2011-08-22","INRU"
1200,1200,1100,1200,103500,"2011-08-23","INRU"
1200,1200,1010,1200,899000,"2011-08-24","INRU"
1200,1200,1200,1200,13000,"2011-08-25","INRU"
1200,1200,1200,1200,7000,"2011-08-26","INRU"
1200,1200,1200,1200,36500,"2011-09-05","INRU"
1200,1200,1200,1200,36500,"2011-09-06","INRU"
1200,1200,1200,1200,36500,"2011-09-07","INRU"
1170,1200,1100,1170,290500,"2011-09-08","INRU"
1190,1190,1150,1190,36500,"2011-09-09","INRU"
1100,1100,1100,1100,25000,"2011-09-12","INRU"
1100,1100,1100,1100,25000,"2011-09-13","INRU"
1100,1100,1100,1100,25000,"2011-09-14","INRU"
1100,1100,1100,1100,25000,"2011-09-15","INRU"
1100,1100,1100,1100,25000,"2011-09-16","INRU"
1100,1100,1100,1100,25000,"2011-09-19","INRU"
1150,1150,1090,1150,148500,"2011-09-20","INRU"
1150,1250,1150,1150,99000,"2011-09-21","INRU"
1100,1100,1100,1100,10000,"2011-09-22","INRU"
1060,1060,1050,1060,68000,"2011-09-23","INRU"
1050,1100,1050,1050,4000,"2011-09-26","INRU"
1200,1200,1100,1200,46000,"2011-09-27","INRU"
1200,1200,1150,1200,10000,"2011-09-28","INRU"
1250,1250,1200,1250,1e+05,"2011-09-29","INRU"
1250,1250,1250,1250,1e+05,"2011-09-30","INRU"
1250,1250,1250,1250,1e+05,"2011-10-03","INRU"
1250,1250,1250,1250,1e+05,"2011-10-04","INRU"
1250,1250,1250,1250,1e+05,"2011-10-05","INRU"
1200,1200,1200,1200,74500,"2011-10-06","INRU"
1200,1200,1200,1200,74500,"2011-10-07","INRU"
1200,1200,1200,1200,74500,"2011-10-10","INRU"
1200,1250,1190,1200,5000,"2011-10-11","INRU"
1200,1200,1200,1200,5000,"2011-10-12","INRU"
1200,1200,1200,1200,5000,"2011-10-13","INRU"
1200,1200,1200,1200,5000,"2011-10-14","INRU"
1200,1200,1200,1200,5000,"2011-10-17","INRU"
1200,1200,1200,1200,5000,"2011-10-18","INRU"
1200,1200,1200,1200,36500,"2011-10-19","INRU"
1200,1200,1200,1200,36500,"2011-10-20","INRU"
1200,1200,1200,1200,36500,"2011-10-21","INRU"
1100,1100,1100,1100,500,"2011-10-24","INRU"
1100,1100,1100,1100,500,"2011-10-25","INRU"
1100,1100,1100,1100,500,"2011-10-26","INRU"
1100,1100,1100,1100,500,"2011-10-27","INRU"
1100,1100,1100,1100,500,"2011-10-28","INRU"
1100,1100,1100,1100,500,"2011-10-31","INRU"
1100,1100,1100,1100,500,"2011-11-01","INRU"
1100,1100,1100,1100,500,"2011-11-02","INRU"
1100,1100,1100,1100,500,"2011-11-03","INRU"
1200,1250,1200,1200,52000,"2011-11-04","INRU"
1200,1200,1200,1200,52000,"2011-11-07","INRU"
1200,1200,1200,1200,52000,"2011-11-08","INRU"
1200,1250,1200,1200,36000,"2011-11-09","INRU"
1200,1200,1200,1200,36000,"2011-11-10","INRU"
1200,1200,1200,1200,158000,"2011-11-11","INRU"
1200,1200,1200,1200,74500,"2011-11-14","INRU"
1200,1200,1200,1200,74500,"2011-11-15","INRU"
1200,1200,1200,1200,74500,"2011-11-16","INRU"
1200,1200,1200,1200,74500,"2011-11-17","INRU"
1200,1200,1200,1200,51000,"2011-11-18","INRU"
1200,1200,1200,1200,51000,"2011-11-21","INRU"
1200,1200,1200,1200,13000,"2011-11-22","INRU"
1200,1200,1200,1200,13000,"2011-11-23","INRU"
1200,1200,1200,1200,13000,"2011-11-24","INRU"
1200,1200,1200,1200,13000,"2011-11-25","INRU"
1200,1200,1200,1200,13000,"2011-11-28","INRU"
1200,1200,1200,1200,13000,"2011-11-29","INRU"
1200,1200,1200,1200,11000,"2011-11-30","INRU"
1200,1200,1200,1200,0,"2011-12-01","INRU"
1200,1200,1200,1200,11000,"2011-12-02","INRU"
1200,1200,1200,1200,149000,"2011-12-05","INRU"
1200,1200,1200,1200,32500,"2011-12-06","INRU"
1200,1250,1200,1200,74000,"2011-12-07","INRU"
1250,1300,1200,1250,44000,"2011-12-08","INRU"
1200,1200,1200,1200,3500,"2011-12-09","INRU"
1200,1250,1200,1200,3500,"2011-12-12","INRU"
1200,1200,1200,1200,3500,"2011-12-13","INRU"
1200,1200,1200,1200,3500,"2011-12-14","INRU"
1200,1200,1200,1200,74500,"2011-12-15","INRU"
1200,1200,1200,1200,74500,"2011-12-16","INRU"
1200,1200,1200,1200,74500,"2011-12-19","INRU"
1200,1200,1200,1200,74500,"2011-12-20","INRU"
1250,1300,1200,1250,37000,"2011-12-21","INRU"
1250,1250,1250,1250,37000,"2011-12-22","INRU"
1340,1340,1340,1340,1000,"2011-12-23","INRU"
1340,1340,1340,1340,1000,"2011-12-27","INRU"
1340,1340,1340,1340,1000,"2011-12-28","INRU"
1340,1340,1340,1340,1000,"2011-12-29","INRU"
1340,1340,1340,1340,1000,"2011-12-30","INRU"
1340,1340,1340,1340,1000,"2012-01-02","INRU"
1340,1340,1340,1340,1000,"2012-01-03","INRU"
1300,1300,1300,1300,1000,"2012-01-04","INRU"
1300,1300,1300,1300,1000,"2012-01-05","INRU"
1300,1300,1300,1300,1000,"2012-01-06","INRU"
1250,1250,1200,1250,61500,"2012-01-09","INRU"
1250,1250,1250,1250,61500,"2012-01-10","INRU"
1300,1300,1300,1300,1000,"2012-01-11","INRU"
1300,1300,1300,1300,1000,"2012-01-12","INRU"
1300,1300,1300,1300,0,"2012-01-13","INRU"
1300,1300,1300,1300,1000,"2012-01-16","INRU"
1290,1300,1250,1290,1493500,"2012-01-17","INRU"
1290,1290,1290,1290,1493500,"2012-01-18","INRU"
1250,1250,1250,1250,115000,"2012-01-19","INRU"
1250,1250,1250,1250,115000,"2012-01-20","INRU"
1250,1250,1250,1250,115000,"2012-01-24","INRU"
1250,1250,1250,1250,115000,"2012-01-25","INRU"
1250,1250,1250,1250,115000,"2012-01-26","INRU"
1200,1200,1200,1200,10000,"2012-01-27","INRU"
1200,1200,1200,1200,10000,"2012-01-30","INRU"
1200,1200,1200,1200,10000,"2012-01-31","INRU"
1200,1200,1200,1200,10000,"2012-02-01","INRU"
1200,1200,1200,1200,10000,"2012-02-02","INRU"
1200,1200,1200,1200,10000,"2012-02-03","INRU"
1200,1200,1200,1200,10000,"2012-02-06","INRU"
1190,1200,1190,1190,50000,"2012-02-07","INRU"
1190,1190,1190,1190,50000,"2012-02-08","INRU"
1200,1200,1200,1200,10000,"2012-02-09","INRU"
1200,1200,1200,1200,10000,"2012-02-10","INRU"
1200,1200,1200,1200,10000,"2012-02-13","INRU"
1200,1200,1200,1200,10000,"2012-02-14","INRU"
1200,1200,1200,1200,10000,"2012-02-15","INRU"
1250,1250,1200,1250,25500,"2012-02-16","INRU"
1250,1250,1250,1250,25500,"2012-02-17","INRU"
1250,1250,1250,1250,25500,"2012-02-20","INRU"
1250,1250,1250,1250,25500,"2012-02-21","INRU"
1250,1250,1250,1250,25500,"2012-02-22","INRU"
1250,1250,1250,1250,25500,"2012-02-23","INRU"
1250,1250,1250,1250,25500,"2012-02-24","INRU"
1200,1200,1200,1200,290500,"2012-02-27","INRU"
1200,1200,1200,1200,150000,"2012-02-28","INRU"
1200,1200,1200,1200,150000,"2012-02-29","INRU"
1200,1200,1200,1200,150000,"2012-03-01","INRU"
1200,1200,1200,1200,150000,"2012-03-02","INRU"
1200,1200,1200,1200,50000,"2012-03-05","INRU"
1200,1200,1200,1200,52500,"2012-03-06","INRU"
1250,1250,1200,1250,50500,"2012-03-07","INRU"
1250,1250,1250,1250,2500,"2012-03-08","INRU"
1250,1250,1200,1250,1,"2012-03-09","INRU"
1200,1200,1200,1200,50000,"2012-03-12","INRU"
1200,1200,1200,1200,52500,"2012-03-13","INRU"
1200,1200,1200,1200,25000,"2012-03-14","INRU"
1200,1200,1200,1200,50000,"2012-03-15","INRU"
1200,1200,1200,1200,50000,"2012-03-16","INRU"
1200,1200,1200,1200,7500,"2012-03-19","INRU"
1200,1200,1200,1200,22500,"2012-03-20","INRU"
1200,1200,1200,1200,22500,"2012-03-21","INRU"
1200,1200,1200,1200,22500,"2012-03-22","INRU"
1200,1200,1200,1200,22500,"2012-03-26","INRU"
1200,1200,1200,1200,22500,"2012-03-27","INRU"
1200,1200,1200,1200,22500,"2012-03-28","INRU"
1200,1200,1200,1200,50000,"2012-03-29","INRU"
1200,1200,1200,1200,500,"2012-03-30","INRU"
1200,1200,1200,1200,500,"2012-04-02","INRU"
1200,1200,1200,1200,0,"2012-04-03","INRU"
1200,1200,1200,1200,500,"2012-04-04","INRU"
1200,1200,1200,1200,500,"2012-04-05","INRU"
1200,1200,1200,1200,500,"2012-04-09","INRU"
1200,1200,1200,1200,500,"2012-04-10","INRU"
1200,1200,1200,1200,500,"2012-04-11","INRU"
1200,1200,1200,1200,500,"2012-04-12","INRU"
1200,1200,1200,1200,500,"2012-04-13","INRU"
1200,1200,1200,1200,500,"2012-04-16","INRU"
1200,1200,1200,1200,500,"2012-04-17","INRU"
1200,1200,1200,1200,500,"2012-04-18","INRU"
1200,1200,1200,1200,500,"2012-04-19","INRU"
1200,1200,1200,1200,500,"2012-04-20","INRU"
1200,1200,1200,1200,500,"2012-04-23","INRU"
1200,1200,1200,1200,83000,"2012-04-24","INRU"
1120,1120,1100,1120,9000,"2012-04-25","INRU"
1140,1150,1140,1140,78000,"2012-04-26","INRU"
1140,1140,1140,1140,78000,"2012-04-27","INRU"
1140,1140,1140,1140,78000,"2012-04-30","INRU"
1140,1140,1140,1140,78000,"2012-05-01","INRU"
1140,1140,1140,1140,78000,"2012-05-02","INRU"
1200,1200,1200,1200,25000,"2012-05-03","INRU"
1200,1200,1200,1200,25000,"2012-05-04","INRU"
1200,1200,1200,1200,25000,"2012-05-07","INRU"
1200,1200,1200,1200,35000,"2012-05-08","INRU"
1200,1200,1200,1200,35000,"2012-05-09","INRU"
1200,1200,1200,1200,25000,"2012-05-10","INRU"
1200,1200,1200,1200,64500,"2012-05-11","INRU"
1200,1200,1200,1200,64500,"2012-05-14","INRU"
1200,1200,1200,1200,64500,"2012-05-15","INRU"
1200,1200,1200,1200,64500,"2012-05-16","INRU"
1200,1200,1200,1200,64500,"2012-05-21","INRU"
1200,1200,1200,1200,74500,"2012-05-22","INRU"
1200,1200,1200,1200,74500,"2012-05-23","INRU"
1100,1100,1100,1100,1500,"2012-05-24","INRU"
1100,1100,1100,1100,1500,"2012-05-25","INRU"
1100,1100,1100,1100,1500,"2012-05-28","INRU"
1100,1100,1100,1100,1500,"2012-05-29","INRU"
1100,1100,1100,1100,1500,"2012-05-30","INRU"
1100,1100,1100,1100,1500,"2012-05-31","INRU"
1100,1100,1100,1100,1500,"2012-06-01","INRU"
1100,1100,1100,1100,1500,"2012-06-04","INRU"
1100,1100,1100,1100,1500,"2012-06-05","INRU"
1200,1200,1100,1200,46500,"2012-06-06","INRU"
1200,1200,1200,1200,17500,"2012-06-07","INRU"
1200,1200,1200,1200,25500,"2012-06-08","INRU"
1200,1200,1200,1200,25500,"2012-06-11","INRU"
1250,1250,1250,1250,50000,"2012-06-12","INRU"
1250,1250,1250,1250,50000,"2012-06-13","INRU"
1300,1300,1200,1300,52500,"2012-06-14","INRU"
1300,1300,1300,1300,52500,"2012-06-15","INRU"
1300,1300,1300,1300,52500,"2012-06-18","INRU"
1300,1300,1300,1300,52500,"2012-06-19","INRU"
1300,1300,1300,1300,52500,"2012-06-20","INRU"
1300,1300,1300,1300,52500,"2012-06-21","INRU"
1300,1300,1300,1300,52500,"2012-06-22","INRU"
1300,1300,1300,1300,52500,"2012-06-25","INRU"
1300,1350,1320,1350,50000,"2012-06-26","INRU"
1350,1350,1350,1350,50000,"2012-06-27","INRU"
1350,1350,1350,1350,50000,"2012-06-28","INRU"
1350,1350,1350,1350,50000,"2012-06-29","INRU"
1350,1350,1350,1350,50000,"2012-07-02","INRU"
1350,1350,1350,1350,50000,"2012-07-03","INRU"
1350,1350,1350,1350,50000,"2012-07-04","INRU"
1350,1350,1350,1350,50000,"2012-07-05","INRU"
1350,1350,1350,1350,50000,"2012-07-06","INRU"
1350,1350,1350,1350,50000,"2012-07-09","INRU"
1350,1350,1350,1350,50000,"2012-07-10","INRU"
1200,1200,1200,1200,146500,"2012-07-11","INRU"
1200,1200,1200,1200,146500,"2012-07-12","INRU"
1200,1200,1200,1200,146500,"2012-07-13","INRU"
1200,1200,1200,1200,146500,"2012-07-16","INRU"
1200,1200,1200,1200,146500,"2012-07-17","INRU"
1200,1200,1200,1200,146500,"2012-07-18","INRU"
1200,1200,1200,1200,146500,"2012-07-19","INRU"
1200,1200,1200,1200,146500,"2012-07-20","INRU"
1200,1200,1200,1200,146500,"2012-07-23","INRU"
1200,1200,1200,1200,146500,"2012-07-24","INRU"
1200,1200,1200,1200,146500,"2012-07-25","INRU"
1200,1200,1200,1200,146500,"2012-07-26","INRU"
1200,1200,1200,1200,146500,"2012-07-27","INRU"
1200,1200,1200,1200,146500,"2012-07-30","INRU"
1200,1200,1200,1200,146500,"2012-07-31","INRU"
1200,1200,1200,1200,146500,"2012-08-01","INRU"
1200,1200,1200,1200,146500,"2012-08-02","INRU"
1200,1200,1200,1200,146500,"2012-08-03","INRU"
1200,1200,1200,1200,146500,"2012-08-06","INRU"
1200,1200,1200,1200,146500,"2012-08-07","INRU"
1200,1200,1200,1200,146500,"2012-08-08","INRU"
1200,1200,1200,1200,146500,"2012-08-09","INRU"
1200,1200,1200,1200,146500,"2012-08-10","INRU"
1200,1200,1200,1200,146500,"2012-08-13","INRU"
1200,1200,1200,1200,21500,"2012-08-14","INRU"
1200,1200,1200,1200,21500,"2012-08-15","INRU"
1200,1200,1200,1200,25000,"2012-08-16","INRU"
1200,1200,1200,1200,25000,"2012-08-23","INRU"
1200,1200,1200,1200,25000,"2012-08-24","INRU"
1200,1200,1200,1200,25000,"2012-08-27","INRU"
1200,1200,1200,1200,25000,"2012-08-28","INRU"
1200,1200,1200,1200,41500,"2012-08-29","INRU"
1200,1200,1200,1200,41500,"2012-08-30","INRU"
1200,1200,1200,1200,41500,"2012-08-31","INRU"
1200,1200,1200,1200,13000,"2012-09-03","INRU"
1200,1200,1200,1200,13000,"2012-09-04","INRU"
1200,1200,1200,1200,13000,"2012-09-05","INRU"
1200,1200,1200,1200,13000,"2012-09-06","INRU"
1200,1200,1200,1200,13000,"2012-09-07","INRU"
1200,1200,1200,1200,13000,"2012-09-10","INRU"
1200,1200,1200,1200,13000,"2012-09-11","INRU"
1200,1200,1200,1200,13000,"2012-09-12","INRU"
1200,1200,1200,1200,13000,"2012-09-13","INRU"
1200,1200,1200,1200,13000,"2012-09-14","INRU"
1200,1200,1200,1200,13000,"2012-09-17","INRU"
1200,1200,1200,1200,13000,"2012-09-18","INRU"
1200,1200,1200,1200,13000,"2012-09-19","INRU"
1200,1200,1200,1200,13000,"2012-09-20","INRU"
1200,1200,1200,1200,13000,"2012-09-21","INRU"
1200,1200,1200,1200,13000,"2012-09-24","INRU"
1200,1200,1200,1200,13000,"2012-09-25","INRU"
1200,1200,1180,1200,41500,"2012-09-26","INRU"
1200,1200,1200,1200,41500,"2012-09-27","INRU"
1200,1200,1200,1200,41500,"2012-09-28","INRU"
1200,1200,1200,1200,41500,"2012-10-01","INRU"
1200,1200,1200,1200,41500,"2012-10-02","INRU"
1200,1200,1200,1200,41500,"2012-10-03","INRU"
1200,1200,1200,1200,41500,"2012-10-04","INRU"
1200,1200,1200,1200,41500,"2012-10-05","INRU"
1200,1200,1200,1200,41500,"2012-10-08","INRU"
1200,1200,1200,1200,41500,"2012-10-09","INRU"
1200,1200,1200,1200,41500,"2012-10-10","INRU"
1200,1200,1200,1200,41500,"2012-10-11","INRU"
1200,1200,1200,1200,41500,"2012-10-12","INRU"
1200,1200,1200,1200,41500,"2012-10-15","INRU"
1200,1200,1200,1200,41500,"2012-10-16","INRU"
1200,1200,1200,1200,41500,"2012-10-17","INRU"
1350,1350,1100,1350,101000,"2012-10-18","INRU"
1350,1350,1350,1350,101000,"2012-10-19","INRU"
1350,1350,1350,1350,101000,"2012-10-22","INRU"
1350,1350,1350,1350,101000,"2012-10-23","INRU"
1350,1350,1350,1350,101000,"2012-10-24","INRU"
1350,1350,1350,1350,101000,"2012-10-25","INRU"
1350,1350,1350,1350,101000,"2012-10-29","INRU"
1350,1350,1350,1350,101000,"2012-10-30","INRU"
1350,1350,1350,1350,101000,"2012-10-31","INRU"
1350,1350,1350,1350,101000,"2012-11-01","INRU"
1350,1350,1350,1350,101000,"2012-11-02","INRU"
1350,1350,1350,1350,101000,"2012-11-05","INRU"
1350,1350,1350,1350,101000,"2012-11-06","INRU"
1350,1350,1350,1350,101000,"2012-11-07","INRU"
1350,1350,1350,1350,101000,"2012-11-08","INRU"
1350,1350,1350,1350,101000,"2012-11-09","INRU"
1350,1350,1350,1350,101000,"2012-11-12","INRU"
1350,1350,1350,1350,101000,"2012-11-13","INRU"
1350,1350,1350,1350,101000,"2012-11-14","INRU"
1350,1350,1350,1350,101000,"2012-11-19","INRU"
1350,1350,1350,1350,101000,"2012-11-20","INRU"
1350,1350,1350,1350,101000,"2012-11-21","INRU"
1350,1350,1350,1350,101000,"2012-11-22","INRU"
1350,1350,1100,1350,51500,"2012-11-23","INRU"
1400,1400,1400,1400,500,"2012-11-26","INRU"
1400,1400,1400,1400,500,"2012-11-27","INRU"
1400,1400,1400,1400,500,"2012-11-28","INRU"
1400,1400,1400,1400,500,"2012-11-29","INRU"
1400,1400,1400,1400,500,"2012-11-30","INRU"
1400,1400,1400,1400,500,"2012-12-03","INRU"
1400,1400,1400,1400,500,"2012-12-04","INRU"
1400,1400,1400,1400,500,"2012-12-05","INRU"
1400,1400,1400,1400,500,"2012-12-06","INRU"
1400,1400,1400,1400,500,"2012-12-07","INRU"
1400,1400,1400,1400,0,"2012-12-10","INRU"
1400,1400,1400,1400,0,"2012-12-11","INRU"
1400,1400,1400,1400,0,"2012-12-12","INRU"
1400,1400,1400,1400,500,"2012-12-13","INRU"
1400,1400,1400,1400,0,"2012-12-14","INRU"
1400,1400,1400,1400,500,"2012-12-17","INRU"
1400,1400,1400,1400,0,"2012-12-18","INRU"
1400,1400,1400,1400,500,"2012-12-19","INRU"
1400,1400,1400,1400,500,"2012-12-20","INRU"
1400,1400,1400,1400,500,"2012-12-21","INRU"
1400,1400,1400,1400,0,"2012-12-26","INRU"
1400,1400,1400,1400,500,"2012-12-27","INRU"
1400,1400,1400,1400,0,"2012-12-28","INRU"
1400,1400,1400,1400,500,"2013-01-02","INRU"
1400,1400,1400,1400,500,"2013-01-03","INRU"
1400,1400,1400,1400,0,"2013-01-04","INRU"
1400,1400,1400,1400,500,"2013-01-07","INRU"
1400,1400,1400,1400,500,"2013-01-08","INRU"
1400,1400,1400,1400,500,"2013-01-09","INRU"
1400,1400,1400,1400,500,"2013-01-10","INRU"
1400,1400,1400,1400,500,"2013-01-11","INRU"
1400,1400,1400,1400,500,"2013-01-14","INRU"
1400,1400,1400,1400,500,"2013-01-15","INRU"
1400,1400,1400,1400,500,"2013-01-16","INRU"
1400,1400,1400,1400,500,"2013-01-17","INRU"
1400,1400,1400,1400,500,"2013-01-18","INRU"
1400,1400,1400,1400,500,"2013-01-21","INRU"
1400,1400,1400,1400,0,"2013-01-22","INRU"
1400,1400,1400,1400,500,"2013-01-23","INRU"
1400,1400,1400,1400,500,"2013-01-25","INRU"
1400,1400,1400,1400,500,"2013-01-28","INRU"
1390,1390,1390,1390,500,"2013-01-29","INRU"
1390,1390,1390,1390,500,"2013-01-30","INRU"
1390,1390,1390,1390,500,"2013-01-31","INRU"
1390,1390,1390,1390,500,"2013-02-01","INRU"
1390,1390,1390,1390,500,"2013-02-04","INRU"
1390,1390,1390,1390,500,"2013-02-05","INRU"
1390,1390,1390,1390,500,"2013-02-06","INRU"
1390,1390,1390,1390,500,"2013-02-07","INRU"
1390,1390,1390,1390,500,"2013-02-08","INRU"
1390,1390,1390,1390,500,"2013-02-11","INRU"
1390,1390,1390,1390,500,"2013-02-12","INRU"
1390,1390,1390,1390,500,"2013-02-13","INRU"
1390,1390,1390,1390,500,"2013-02-14","INRU"
1390,1390,1390,1390,500,"2013-02-15","INRU"
1390,1390,1390,1390,500,"2013-02-18","INRU"
1390,1390,1390,1390,500,"2013-02-19","INRU"
1390,1390,1390,1390,500,"2013-02-20","INRU"
1390,1390,1390,1390,500,"2013-02-21","INRU"
1390,1390,1390,1390,0,"2013-02-22","INRU"
1390,1390,1390,1390,500,"2013-02-25","INRU"
1390,1390,1390,1390,500,"2013-02-26","INRU"
1390,1390,1390,1390,500,"2013-02-27","INRU"
1390,1390,1390,1390,500,"2013-02-28","INRU"
1390,1390,1390,1390,500,"2013-03-01","INRU"
1390,1390,1390,1390,500,"2013-03-04","INRU"
1390,1390,1390,1390,500,"2013-03-05","INRU"
1390,1390,1390,1390,1500,"2013-03-06","INRU"
1390,1390,1390,1390,1500,"2013-03-07","INRU"
1390,1390,1390,1390,1500,"2013-03-08","INRU"
1390,1390,1390,1390,1500,"2013-03-11","INRU"
1390,1390,1390,1390,1500,"2013-03-13","INRU"
1390,1390,1390,1390,1500,"2013-03-14","INRU"
1390,1390,1390,1390,1500,"2013-03-15","INRU"
1390,1390,1390,1390,1500,"2013-03-18","INRU"
1390,1390,1390,1390,1500,"2013-03-19","INRU"
1390,1390,1390,1390,1500,"2013-03-20","INRU"
1390,1390,1390,1390,12500,"2013-03-21","INRU"
1390,1390,1390,1390,12500,"2013-03-22","INRU"
1390,1390,1390,1390,12500,"2013-03-25","INRU"
1390,1390,1390,1390,12500,"2013-03-26","INRU"
1390,1390,1390,1390,12500,"2013-03-27","INRU"
1390,1390,1390,1390,12500,"2013-03-28","INRU"
1390,1390,1390,1390,12500,"2013-04-01","INRU"
1390,1390,1390,1390,12500,"2013-04-02","INRU"
1390,1390,1390,1390,12500,"2013-04-03","INRU"
1390,1390,1390,1390,12500,"2013-04-04","INRU"
1390,1390,1390,1390,12500,"2013-04-05","INRU"
1390,1390,1390,1390,12500,"2013-04-08","INRU"
1390,1390,1390,1390,12500,"2013-04-09","INRU"
1390,1390,1390,1390,12500,"2013-04-10","INRU"
1390,1390,1390,1390,12500,"2013-04-11","INRU"
1390,1390,1390,1390,12500,"2013-04-12","INRU"
1390,1390,1390,1390,12500,"2013-04-15","INRU"
1390,1390,1390,1390,12500,"2013-04-16","INRU"
1390,1390,1390,1390,12500,"2013-04-17","INRU"
1390,1390,1390,1390,12500,"2013-04-18","INRU"
1390,1390,1390,1390,12500,"2013-04-19","INRU"
1390,1390,1390,1390,12500,"2013-04-22","INRU"
1390,1390,1390,1390,0,"2013-04-23","INRU"
1210,1210,1140,1170,16000,"2013-04-24","INRU"
1170,1170,1170,1170,16000,"2013-04-25","INRU"
1170,1170,1170,1170,16000,"2013-04-26","INRU"
1170,1170,1170,1170,16000,"2013-04-29","INRU"
1070,1070,1070,1070,500,"2013-04-30","INRU"
1070,1070,1070,1070,500,"2013-05-01","INRU"
1070,1070,1070,1070,500,"2013-05-02","INRU"
1070,1070,1070,1070,500,"2013-05-03","INRU"
1070,1070,1070,1070,500,"2013-05-06","INRU"
1070,1070,1070,1070,500,"2013-05-07","INRU"
1070,1070,1070,1070,500,"2013-05-08","INRU"
1070,1070,1070,1070,500,"2013-05-10","INRU"
1070,1070,1070,1070,500,"2013-05-13","INRU"
1070,1070,1070,1070,500,"2013-05-14","INRU"
1070,1070,1070,1070,500,"2013-05-15","INRU"
1070,1070,1070,1070,500,"2013-05-16","INRU"
1070,1070,1070,1070,500,"2013-05-17","INRU"
810,810,810,810,500,"2013-05-20","INRU"
810,810,810,810,500,"2013-05-21","INRU"
810,810,810,810,500,"2013-05-22","INRU"
810,810,810,810,500,"2013-05-23","INRU"
810,810,810,810,500,"2013-05-24","INRU"
810,810,810,810,500,"2013-05-27","INRU"
810,810,810,810,500,"2013-05-28","INRU"
810,810,810,810,500,"2013-05-29","INRU"
810,810,810,810,500,"2013-05-30","INRU"
810,810,810,810,500,"2013-05-31","INRU"
810,810,810,810,500,"2013-06-03","INRU"
810,810,810,810,500,"2013-06-04","INRU"
810,810,810,810,500,"2013-06-05","INRU"
810,810,810,810,500,"2013-06-07","INRU"
810,810,810,810,500,"2013-06-10","INRU"
810,810,810,810,500,"2013-06-11","INRU"
810,810,810,810,500,"2013-06-12","INRU"
810,810,810,810,500,"2013-06-13","INRU"
810,810,810,810,500,"2013-06-14","INRU"
810,810,810,810,500,"2013-06-17","INRU"
810,810,810,810,500,"2013-06-18","INRU"
810,810,810,810,500,"2013-06-19","INRU"
810,810,810,810,500,"2013-06-20","INRU"
810,810,810,810,500,"2013-06-21","INRU"
810,810,810,810,500,"2013-06-24","INRU"
810,810,810,810,500,"2013-06-25","INRU"
810,810,810,810,500,"2013-06-26","INRU"
810,810,810,810,500,"2013-06-27","INRU"
810,810,810,810,500,"2013-06-28","INRU"
810,810,810,810,500,"2013-07-01","INRU"
810,810,810,810,500,"2013-07-02","INRU"
810,810,810,810,500,"2013-07-03","INRU"
810,810,810,810,500,"2013-07-04","INRU"
810,810,810,810,500,"2013-07-05","INRU"
810,810,810,810,500,"2013-07-08","INRU"
810,810,810,810,500,"2013-07-09","INRU"
810,810,810,810,500,"2013-07-10","INRU"
810,810,810,810,500,"2013-07-11","INRU"
810,810,810,810,500,"2013-07-12","INRU"
810,810,810,810,500,"2013-07-15","INRU"
810,810,810,810,500,"2013-07-16","INRU"
810,810,810,810,500,"2013-07-17","INRU"
810,810,810,810,500,"2013-07-18","INRU"
810,810,810,810,500,"2013-07-19","INRU"
810,810,810,810,500,"2013-07-22","INRU"
810,810,810,810,500,"2013-07-23","INRU"
810,810,810,810,500,"2013-07-24","INRU"
810,810,810,810,500,"2013-07-25","INRU"
810,810,810,810,500,"2013-07-26","INRU"
810,810,810,810,500,"2013-07-29","INRU"
810,810,810,810,500,"2013-07-30","INRU"
810,810,810,810,500,"2013-07-31","INRU"
810,810,810,810,500,"2013-08-01","INRU"
810,810,810,810,500,"2013-08-02","INRU"
810,810,810,810,500,"2013-08-12","INRU"
810,810,810,810,500,"2013-08-13","INRU"
810,810,810,810,500,"2013-08-14","INRU"
810,810,810,810,500,"2013-08-15","INRU"
800,800,800,800,500,"2013-08-16","INRU"
800,800,800,800,500,"2013-08-19","INRU"
800,800,800,800,500,"2013-08-20","INRU"
800,800,800,800,500,"2013-08-21","INRU"
800,800,800,800,500,"2013-08-22","INRU"
600,610,600,600,17000,"2013-08-23","INRU"
600,600,600,600,17000,"2013-08-26","INRU"
600,600,600,600,17000,"2013-08-27","INRU"
600,600,600,600,17000,"2013-08-28","INRU"
600,600,600,600,17000,"2013-08-29","INRU"
600,600,600,600,17000,"2013-08-30","INRU"
600,600,600,600,17000,"2013-09-02","INRU"
600,600,600,600,17000,"2013-09-03","INRU"
600,600,600,600,17000,"2013-09-04","INRU"
600,600,600,600,0,"2013-09-05","INRU"
600,600,600,600,17000,"2013-09-06","INRU"
600,600,600,600,17000,"2013-09-09","INRU"
600,600,600,600,17000,"2013-09-10","INRU"
600,600,600,600,17000,"2013-09-11","INRU"
600,600,600,600,17000,"2013-09-12","INRU"
600,600,600,600,17000,"2013-09-13","INRU"
600,600,600,600,17000,"2013-09-16","INRU"
500,500,500,500,1000,"2013-09-17","INRU"
500,500,500,500,1000,"2013-09-18","INRU"
500,500,500,500,1000,"2013-09-19","INRU"
500,500,500,500,500,"2013-09-20","INRU"
500,500,500,500,500,"2013-09-23","INRU"
500,500,500,500,500,"2013-09-24","INRU"
500,500,500,500,500,"2013-09-25","INRU"
500,500,500,500,500,"2013-09-26","INRU"
500,500,500,500,500,"2013-09-27","INRU"
500,500,500,500,500,"2013-09-30","INRU"
500,500,500,500,1000,"2013-10-01","INRU"
500,500,500,500,1000,"2013-10-02","INRU"
480,500,480,500,23500,"2013-10-03","INRU"
500,500,500,500,102500,"2013-10-04","INRU"
500,500,500,500,102500,"2013-10-07","INRU"
500,500,500,500,102500,"2013-10-08","INRU"
500,500,500,500,102500,"2013-10-09","INRU"
500,500,500,500,102500,"2013-10-10","INRU"
500,500,500,500,102500,"2013-10-11","INRU"
500,500,500,500,102500,"2013-10-16","INRU"
500,500,500,500,102500,"2013-10-17","INRU"
500,500,500,500,102500,"2013-10-18","INRU"
500,620,500,620,6500,"2013-10-21","INRU"
620,620,620,620,6500,"2013-10-22","INRU"
620,700,620,700,3500,"2013-10-23","INRU"
700,700,700,700,3500,"2013-10-24","INRU"
700,700,700,700,3500,"2013-10-25","INRU"
700,700,700,700,3500,"2013-10-28","INRU"
700,750,700,750,1500,"2013-10-29","INRU"
750,800,750,800,2000,"2013-10-30","INRU"
810,900,800,900,4000,"2013-10-31","INRU"
850,1000,850,1000,1000,"2013-11-01","INRU"
1000,1000,1000,1000,1000,"2013-11-04","INRU"
1000,1000,1000,1000,1000,"2013-11-06","INRU"
1000,1090,1000,1090,2500,"2013-11-07","INRU"
1090,1100,1070,1100,141500,"2013-11-08","INRU"
1100,1100,1100,1100,141500,"2013-11-11","INRU"
1100,1150,1100,1150,33000,"2013-11-12","INRU"
1180,1350,1180,1350,13500,"2013-11-13","INRU"
1380,1380,1380,1380,500,"2013-11-14","INRU"
1160,1160,1150,1150,4500,"2013-11-15","INRU"
1150,1150,1150,1150,4500,"2013-11-18","INRU"
1150,1150,1150,1150,10000,"2013-11-19","INRU"
1150,1150,1070,1070,111500,"2013-11-20","INRU"
1050,1050,1050,1050,5000,"2013-11-21","INRU"
1050,1050,1020,1020,25000,"2013-11-22","INRU"
1050,1050,1050,1050,39500,"2013-11-25","INRU"
1050,1050,1050,1050,7500,"2013-11-26","INRU"
1050,1050,1050,1050,7500,"2013-11-27","INRU"
1050,1050,1050,1050,7500,"2013-11-28","INRU"
1050,1050,1050,1050,10000,"2013-11-29","INRU"
1050,1050,1050,1050,10000,"2013-12-02","INRU"
1050,1050,1050,1050,25000,"2013-12-03","INRU"
1050,1050,1050,1050,25000,"2013-12-04","INRU"
1050,1050,1050,1050,25000,"2013-12-05","INRU"
1050,1050,1050,1050,25000,"2013-12-06","INRU"
1050,1050,1050,1050,10000,"2013-12-09","INRU"
1100,1100,1100,1100,5000,"2013-12-10","INRU"
1100,1100,1100,1100,5000,"2013-12-11","INRU"
1100,1100,1100,1100,5000,"2013-12-12","INRU"
1100,1100,1100,1100,5000,"2013-12-13","INRU"
1100,1100,1100,1100,5000,"2013-12-16","INRU"
1100,1100,1100,1100,5000,"2013-12-17","INRU"
1100,1100,1100,1100,5000,"2013-12-18","INRU"
1100,1100,1100,1100,5000,"2013-12-19","INRU"
1100,1100,1100,1100,5000,"2013-12-20","INRU"
1100,1100,1100,1100,5000,"2013-12-23","INRU"
1100,1100,1100,1100,5000,"2013-12-24","INRU"
1100,1100,1100,1100,5000,"2013-12-27","INRU"
1100,1100,1100,1100,5000,"2013-12-30","INRU"
1100,1100,1100,1100,5000,"2014-01-02","INRU"
1100,1100,1100,1100,5000,"2014-01-03","INRU"
1000,1000,1000,1000,166000,"2014-01-06","INRU"
1000,1080,1000,1080,4900,"2014-01-07","INRU"
1080,1080,1080,1080,4900,"2014-01-08","INRU"
1080,1080,1080,1080,4900,"2014-01-09","INRU"
1000,1000,1000,1000,700,"2014-01-10","INRU"
1000,1000,1000,1000,700,"2014-01-13","INRU"
1000,1000,1000,1000,700,"2014-01-15","INRU"
1000,1000,1000,1000,700,"2014-01-16","INRU"
1000,1000,1000,1000,700,"2014-01-17","INRU"
1000,1000,1000,1000,0,"2014-01-20","INRU"
1000,1000,1000,1000,0,"2014-01-21","INRU"
1000,1000,1000,1000,0,"2014-01-22","INRU"
1000,1000,1000,1000,0,"2014-01-23","INRU"
1000,1000,1000,1000,8000,"2014-01-24","INRU"
1000,1000,1000,1000,0,"2014-01-27","INRU"
1000,1000,1000,1000,0,"2014-01-28","INRU"
1000,1000,1000,1000,0,"2014-01-29","INRU"
1000,1000,1000,1000,0,"2014-01-30","INRU"
1000,1000,1000,1000,0,"2014-02-03","INRU"
1000,1000,1000,1000,0,"2014-02-04","INRU"
1000,1000,1000,1000,0,"2014-02-05","INRU"
1000,1000,1000,1000,0,"2014-02-06","INRU"
900,900,900,900,5500,"2014-02-07","INRU"
900,900,900,900,0,"2014-02-10","INRU"
900,900,900,900,0,"2014-02-11","INRU"
900,900,900,900,0,"2014-02-12","INRU"
900,900,900,900,0,"2014-02-13","INRU"
900,900,900,900,0,"2014-02-14","INRU"
1000,1000,1000,1000,10000,"2014-02-17","INRU"
1000,1000,1000,1000,0,"2014-02-18","INRU"
1000,1000,1000,1000,0,"2014-02-19","INRU"
1000,1000,1000,1000,0,"2014-02-20","INRU"
1000,1000,1000,1000,0,"2014-02-21","INRU"
1000,1000,1000,1000,0,"2014-02-24","INRU"
1000,1000,1000,1000,5000,"2014-02-25","INRU"
1000,1000,1000,1000,0,"2014-02-26","INRU"
1000,1000,1000,1000,0,"2014-02-27","INRU"
1000,1000,1000,1000,0,"2014-02-28","INRU"
1000,1000,1000,1000,0,"2014-03-03","INRU"
1000,1000,1000,1000,0,"2014-03-04","INRU"
1000,1000,1000,1000,0,"2014-03-05","INRU"
1000,1000,1000,1000,0,"2014-03-06","INRU"
1000,1000,1000,1000,0,"2014-03-07","INRU"
1000,1000,1000,1000,0,"2014-03-10","INRU"
1000,1000,1000,1000,0,"2014-03-11","INRU"
1000,1000,1000,1000,0,"2014-03-12","INRU"
1000,1000,1000,1000,0,"2014-03-13","INRU"
1000,1000,1000,1000,0,"2014-03-14","INRU"
1000,1000,1000,1000,3000,"2014-03-17","INRU"
1000,1000,1000,1000,3000,"2014-03-18","INRU"
1000,1000,1000,1000,100,"2014-03-19","INRU"
1000,1000,1000,1000,0,"2014-03-20","INRU"
1000,1000,1000,1000,0,"2014-03-21","INRU"
1000,1000,970,1000,400100,"2014-03-24","INRU"
990,1000,950,950,4e+05,"2014-03-25","INRU"
950,950,950,950,4e+05,"2014-03-26","INRU"
950,950,945,945,2e+05,"2014-03-27","INRU"
940,940,850,850,117300,"2014-03-28","INRU"
850,850,850,850,0,"2014-04-01","INRU"
850,850,850,850,0,"2014-04-02","INRU"
850,850,850,850,0,"2014-04-03","INRU"
850,850,850,850,0,"2014-04-04","INRU"
850,850,850,850,0,"2014-04-07","INRU"
850,850,850,850,0,"2014-04-08","INRU"
850,850,850,850,0,"2014-04-09","INRU"
850,850,850,850,0,"2014-04-10","INRU"
850,850,850,850,18500,"2014-04-11","INRU"
900,900,900,900,10000,"2014-04-14","INRU"
900,900,900,900,0,"2014-04-15","INRU"
900,1000,900,1000,116500,"2014-04-16","INRU"
900,1000,900,1000,22000,"2014-04-17","INRU"
950,950,950,950,20000,"2014-04-21","INRU"
950,950,950,950,1e+05,"2014-04-22","INRU"
950,950,950,950,0,"2014-04-23","INRU"
950,950,950,950,0,"2014-04-24","INRU"
1000,1000,1000,1000,48000,"2014-04-25","INRU"
1000,1000,1000,1000,0,"2014-04-28","INRU"
1000,1000,1000,1000,0,"2014-04-29","INRU"
1000,1000,1000,1000,0,"2014-04-30","INRU"
1000,1000,1000,1000,0,"2014-05-02","INRU"
1000,1000,1000,1000,0,"2014-05-05","INRU"
1000,1000,1000,1000,0,"2014-05-06","INRU"
1100,1100,1100,1100,6000,"2014-05-07","INRU"
950,1000,950,1000,6200,"2014-05-08","INRU"
1000,1000,1000,1000,0,"2014-05-09","INRU"
1000,1000,1000,1000,0,"2014-05-12","INRU"
1000,1000,1000,1000,0,"2014-05-13","INRU"
1000,1000,1000,1000,0,"2014-05-14","INRU"
1000,1000,1000,1000,0,"2014-05-16","INRU"
1000,1000,1000,1000,0,"2014-05-19","INRU"
1000,1000,1000,1000,0,"2014-05-20","INRU"
1000,1000,1000,1000,0,"2014-05-21","INRU"
1000,1000,1000,1000,0,"2014-05-22","INRU"
1000,1000,1000,1000,0,"2014-05-23","INRU"
1000,1000,1000,1000,0,"2014-05-26","INRU"
1000,1000,950,1000,60000,"2014-05-28","INRU"
1000,1000,1000,1000,0,"2014-05-30","INRU"
1000,1000,1000,1000,50500,"2014-06-02","INRU"
1000,1000,1000,1000,20000,"2014-06-03","INRU"
1000,1000,1000,1000,105400,"2014-06-04","INRU"
1000,1000,1000,1000,1e+05,"2014-06-05","INRU"
1000,1000,1000,1000,0,"2014-06-06","INRU"
1000,1000,1000,1000,0,"2014-06-09","INRU"
950,950,950,950,1500,"2014-06-10","INRU"
950,950,950,950,4000,"2014-06-11","INRU"
950,950,950,950,0,"2014-06-12","INRU"
950,950,950,950,0,"2014-06-13","INRU"
950,950,950,950,0,"2014-06-16","INRU"
950,950,950,950,0,"2014-06-17","INRU"
1050,1050,950,1050,50500,"2014-06-18","INRU"
1050,1050,1050,1050,374500,"2014-06-19","INRU"
1050,1050,1050,1050,0,"2014-06-20","INRU"
1050,1050,1050,1050,0,"2014-06-23","INRU"
1050,1050,1050,1050,0,"2014-06-24","INRU"
1050,1050,1050,1050,0,"2014-06-25","INRU"
1050,1050,1050,1050,0,"2014-06-26","INRU"
1050,1050,1050,1050,0,"2014-06-27","INRU"
1050,1050,1050,1050,0,"2014-06-30","INRU"
1050,1050,1050,1050,0,"2014-07-01","INRU"
1050,1050,1050,1050,0,"2014-07-02","INRU"
1050,1050,1050,1050,6800,"2014-07-03","INRU"
1050,1050,1050,1050,6800,"2014-07-04","INRU"
1050,1050,1050,1050,0,"2014-07-07","INRU"
1050,1050,1050,1050,0,"2014-07-08","INRU"
1050,1050,1050,1050,0,"2014-07-09","INRU"
1050,1050,1050,1050,0,"2014-07-10","INRU"
1050,1050,1050,1050,1e+05,"2014-07-11","INRU"
1050,1050,1050,1050,0,"2014-07-14","INRU"
1050,1050,1050,1050,0,"2014-07-15","INRU"
1050,1050,1050,1050,0,"2014-07-16","INRU"
1050,1050,1050,1050,0,"2014-07-17","INRU"
1050,1050,1050,1050,0,"2014-07-18","INRU"
1050,1050,1050,1050,0,"2014-07-21","INRU"
1050,1050,1050,1050,0,"2014-07-22","INRU"
1050,1050,1050,1050,0,"2014-07-23","INRU"
1050,1050,1050,1050,0,"2014-07-24","INRU"
1050,1050,1050,1050,0,"2014-07-25","INRU"
1050,1050,1050,1050,0,"2014-08-04","INRU"
1050,1050,1050,1050,0,"2014-08-05","INRU"
950,950,950,950,83000,"2014-08-06","INRU"
950,950,950,950,0,"2014-08-07","INRU"
950,950,950,950,0,"2014-08-08","INRU"
950,950,950,950,0,"2014-08-11","INRU"
950,950,950,950,0,"2014-08-12","INRU"
950,950,950,950,0,"2014-08-13","INRU"
950,950,950,950,0,"2014-08-14","INRU"
950,950,950,950,0,"2014-08-15","INRU"
950,950,950,950,0,"2014-08-18","INRU"
1050,1050,1050,1050,51900,"2014-08-19","INRU"
1050,1050,1050,1050,0,"2014-08-20","INRU"
1050,1050,1050,1050,1000,"2014-08-21","INRU"
1050,1050,1000,1050,10000,"2014-08-22","INRU"
1050,1050,1050,1050,0,"2014-08-25","INRU"
1050,1050,1050,1050,0,"2014-08-26","INRU"
1050,1050,1050,1050,0,"2014-08-27","INRU"
1050,1050,1050,1050,0,"2014-08-28","INRU"
1050,1050,1050,1050,0,"2014-08-29","INRU"
1050,1050,1050,1050,0,"2014-09-01","INRU"
1050,1050,1050,1050,0,"2014-09-02","INRU"
1050,1050,1050,1050,23000,"2014-09-03","INRU"
1050,1050,1050,1050,0,"2014-09-04","INRU"
1050,1050,1050,1050,0,"2014-09-05","INRU"
1050,1050,1050,1050,0,"2014-09-08","INRU"
1050,1050,1050,1050,0,"2014-09-09","INRU"
1050,1050,1050,1050,0,"2014-09-10","INRU"
1050,1050,1050,1050,0,"2014-09-11","INRU"
1050,1050,1050,1050,0,"2014-09-12","INRU"
1050,1050,1050,1050,0,"2014-09-15","INRU"
1050,1050,1050,1050,0,"2014-09-16","INRU"
1050,1050,1050,1050,0,"2014-09-17","INRU"
1050,1050,1050,1050,0,"2014-09-18","INRU"
1050,1050,1050,1050,0,"2014-09-19","INRU"
1050,1050,1050,1050,0,"2014-09-22","INRU"
1050,1050,1050,1050,0,"2014-09-23","INRU"
1050,1050,1050,1050,0,"2014-09-24","INRU"
1050,1050,1050,1050,0,"2014-09-25","INRU"
1050,1050,1050,1050,0,"2014-09-26","INRU"
1050,1050,1050,1050,0,"2014-09-29","INRU"
1050,1050,1050,1050,0,"2014-09-30","INRU"
1050,1050,1050,1050,0,"2014-10-01","INRU"
1050,1050,1050,1050,0,"2014-10-02","INRU"
1050,1050,1050,1050,0,"2014-10-03","INRU"
1050,1050,1050,1050,0,"2014-10-06","INRU"
1040,1040,1040,1040,100,"2014-10-07","INRU"
1040,1040,1040,1040,0,"2014-10-08","INRU"
1040,1040,1040,1040,0,"2014-10-09","INRU"
1040,1040,1040,1040,0,"2014-10-10","INRU"
1040,1040,1040,1040,0,"2014-10-13","INRU"
1040,1040,1040,1040,0,"2014-10-14","INRU"
1040,1040,1040,1040,0,"2014-10-15","INRU"
1040,1040,1040,1040,0,"2014-10-16","INRU"
1040,1040,1040,1040,0,"2014-10-17","INRU"
1040,1040,1040,1040,0,"2014-10-20","INRU"
1040,1040,1040,1040,0,"2014-10-21","INRU"
1040,1040,1040,1040,0,"2014-10-22","INRU"
1040,1040,1040,1040,0,"2014-10-23","INRU"
1040,1040,1040,1040,0,"2014-10-24","INRU"
1040,1040,1040,1040,0,"2014-10-27","INRU"
1040,1040,1040,1040,0,"2014-10-28","INRU"
1040,1040,1040,1040,0,"2014-10-29","INRU"
1040,1040,1040,1040,0,"2014-10-30","INRU"
1040,1040,1040,1040,0,"2014-10-31","INRU"
1040,1040,1040,1040,0,"2014-11-03","INRU"
1040,1040,1040,1040,0,"2014-11-04","INRU"
1040,1040,1040,1040,0,"2014-11-05","INRU"
1040,1040,1040,1040,0,"2014-11-06","INRU"
1040,1040,1040,1040,0,"2014-11-07","INRU"
1040,1040,1040,1040,0,"2014-11-10","INRU"
1040,1040,1040,1040,0,"2014-11-11","INRU"
1040,1040,1040,1040,0,"2014-11-12","INRU"
1040,1040,1040,1040,0,"2014-11-13","INRU"
1040,1040,1040,1040,0,"2014-11-14","INRU"
1040,1040,1040,1040,0,"2014-11-17","INRU"
1040,1040,1040,1040,0,"2014-11-18","INRU"
1040,1040,1040,1040,0,"2014-11-19","INRU"
1040,1040,1040,1040,0,"2014-11-20","INRU"
1040,1040,1040,1040,0,"2014-11-21","INRU"
1040,1040,1040,1040,0,"2014-11-24","INRU"
1040,1040,1040,1040,0,"2014-11-25","INRU"
1040,1040,1040,1040,0,"2014-11-26","INRU"
1040,1040,1040,1040,0,"2014-11-27","INRU"
1040,1040,1040,1040,0,"2014-11-28","INRU"
1040,1040,1040,1040,0,"2014-12-01","INRU"
1040,1040,1040,1040,0,"2014-12-02","INRU"
1040,1040,1040,1040,0,"2014-12-03","INRU"
1040,1040,1040,1040,0,"2014-12-04","INRU"
1040,1040,1040,1040,0,"2014-12-05","INRU"
1040,1040,1040,1040,0,"2014-12-08","INRU"
1040,1040,1040,1040,0,"2014-12-09","INRU"
1040,1040,1040,1040,0,"2014-12-10","INRU"
1040,1040,1040,1040,0,"2014-12-11","INRU"
1040,1040,1040,1040,0,"2014-12-12","INRU"
1040,1040,1040,1040,0,"2014-12-15","INRU"
1040,1040,1040,1040,0,"2014-12-16","INRU"
1040,1040,1040,1040,0,"2014-12-17","INRU"
1040,1040,1040,1040,0,"2014-12-18","INRU"
1040,1040,1040,1040,0,"2014-12-19","INRU"
1040,1040,1040,1040,0,"2014-12-22","INRU"
1040,1040,1040,1040,0,"2014-12-23","INRU"
1040,1040,1040,1040,0,"2014-12-24","INRU"
1040,1150,1040,1150,200,"2014-12-29","INRU"
1150,1150,1150,1150,0,"2014-12-30","INRU"
1150,1150,1150,1150,0,"2015-01-02","INRU"
1150,1150,1150,1150,0,"2015-01-05","INRU"
1150,1150,1150,1150,0,"2015-01-06","INRU"
1150,1150,1150,1150,0,"2015-01-07","INRU"
1150,1150,1150,1150,0,"2015-01-08","INRU"
1150,1150,1150,1150,0,"2015-01-09","INRU"
1150,1150,1150,1150,0,"2015-01-12","INRU"
1150,1150,1150,1150,0,"2015-01-13","INRU"
1150,1150,1150,1150,0,"2015-01-14","INRU"
1150,1150,1150,1150,0,"2015-01-15","INRU"
1150,1150,1150,1150,0,"2015-01-16","INRU"
1150,1150,1150,1150,0,"2015-01-19","INRU"
1150,1150,1150,1150,0,"2015-01-20","INRU"
1150,1150,1150,1150,0,"2015-01-21","INRU"
1150,1150,1150,1150,0,"2015-01-22","INRU"
1150,1150,1150,1150,0,"2015-01-23","INRU"
1150,1150,1150,1150,0,"2015-01-26","INRU"
1150,1150,1150,1150,0,"2015-01-27","INRU"
1150,1150,1150,1150,0,"2015-01-28","INRU"
1150,1150,1150,1150,0,"2015-01-29","INRU"
1150,1150,1150,1150,0,"2015-01-30","INRU"
1150,1150,1150,1150,0,"2015-02-02","INRU"
1150,1150,1150,1150,0,"2015-02-03","INRU"
1150,1150,1150,1150,0,"2015-02-04","INRU"
1150,1150,1150,1150,0,"2015-02-05","INRU"
1150,1150,1150,1150,0,"2015-02-06","INRU"
1150,1150,1150,1150,0,"2015-02-09","INRU"
1150,1150,1150,1150,0,"2015-02-10","INRU"
1150,1150,1150,1150,0,"2015-02-11","INRU"
1150,1150,1150,1150,0,"2015-02-12","INRU"
1145,1145,1145,1145,200,"2015-02-13","INRU"
1145,1145,1145,1145,0,"2015-02-16","INRU"
880,880,880,880,1000,"2015-02-17","INRU"
880,880,880,880,7500,"2015-02-18","INRU"
880,880,880,880,0,"2015-02-20","INRU"
880,880,880,880,0,"2015-02-23","INRU"
880,880,880,880,0,"2015-02-24","INRU"
880,880,880,880,0,"2015-02-25","INRU"
880,880,880,880,0,"2015-02-26","INRU"
880,880,880,880,0,"2015-02-27","INRU"
880,880,880,880,0,"2015-03-02","INRU"
880,880,880,880,0,"2015-03-03","INRU"
780,780,780,780,1000,"2015-03-04","INRU"
780,780,780,780,0,"2015-03-05","INRU"
780,780,780,780,0,"2015-03-06","INRU"
780,780,780,780,0,"2015-03-09","INRU"
780,780,780,780,0,"2015-03-10","INRU"
700,700,700,700,1000,"2015-03-11","INRU"
700,700,700,700,5000,"2015-03-12","INRU"
700,700,700,700,0,"2015-03-13","INRU"
600,600,600,600,2000,"2015-03-16","INRU"
530,530,500,500,24200,"2015-03-17","INRU"
500,500,500,500,0,"2015-03-18","INRU"
600,620,600,620,165000,"2015-03-19","INRU"
620,620,620,620,0,"2015-03-20","INRU"
620,620,620,620,0,"2015-03-23","INRU"
620,620,620,620,0,"2015-03-24","INRU"
620,620,620,620,0,"2015-03-25","INRU"
620,620,620,620,0,"2015-03-26","INRU"
620,620,620,620,0,"2015-03-27","INRU"
620,620,620,620,0,"2015-03-30","INRU"
620,620,620,620,0,"2015-03-31","INRU"
620,620,620,620,21000,"2015-04-01","INRU"
620,620,620,620,0,"2015-04-02","INRU"
620,620,620,620,0,"2015-04-06","INRU"
620,620,620,620,0,"2015-04-07","INRU"
620,620,620,620,0,"2015-04-08","INRU"
620,620,620,620,0,"2015-04-09","INRU"
620,620,620,620,0,"2015-04-10","INRU"
620,620,620,620,0,"2015-04-13","INRU"
620,620,620,620,0,"2015-04-14","INRU"
620,620,620,620,0,"2015-04-15","INRU"
620,620,620,620,0,"2015-04-16","INRU"
500,515,500,515,13300,"2015-04-17","INRU"
500,500,500,500,2000,"2015-04-20","INRU"
500,500,500,500,0,"2015-04-21","INRU"
500,500,500,500,0,"2015-04-22","INRU"
500,500,500,500,0,"2015-04-23","INRU"
500,500,500,500,0,"2015-04-24","INRU"
410,525,410,525,100500,"2015-04-27","INRU"
430,430,399,400,251200,"2015-04-28","INRU"
420,479,410,410,150300,"2015-04-29","INRU"
400,410,351,400,372800,"2015-04-30","INRU"
420,500,420,500,23800,"2015-05-04","INRU"
415,415,415,415,100,"2015-05-05","INRU"
415,415,415,415,0,"2015-05-06","INRU"
415,415,415,415,0,"2015-05-07","INRU"
415,415,415,415,0,"2015-05-08","INRU"
415,415,415,415,0,"2015-05-11","INRU"
415,415,415,415,0,"2015-05-12","INRU"
415,415,415,415,0,"2015-05-13","INRU"
415,415,415,415,0,"2015-05-15","INRU"
415,415,415,415,0,"2015-05-18","INRU"
415,415,415,415,0,"2015-05-19","INRU"
415,415,415,415,0,"2015-05-20","INRU"
415,415,415,415,0,"2015-05-21","INRU"
415,415,415,415,0,"2015-05-22","INRU"
415,415,415,415,0,"2015-05-25","INRU"
415,415,415,415,0,"2015-05-26","INRU"
415,415,415,415,0,"2015-05-27","INRU"
415,415,415,415,0,"2015-05-28","INRU"
415,415,415,415,0,"2015-05-29","INRU"
415,415,415,415,0,"2015-06-01","INRU"
415,415,415,415,0,"2015-06-03","INRU"
415,415,415,415,0,"2015-06-04","INRU"
415,415,415,415,0,"2015-06-05","INRU"
415,415,415,415,0,"2015-06-08","INRU"
415,415,415,415,0,"2015-06-09","INRU"
415,415,415,415,0,"2015-06-10","INRU"
415,415,415,415,0,"2015-06-11","INRU"
415,415,415,415,0,"2015-06-12","INRU"
415,415,415,415,0,"2015-06-15","INRU"
415,415,415,415,0,"2015-06-16","INRU"
415,415,415,415,0,"2015-06-17","INRU"
415,415,415,415,0,"2015-06-18","INRU"
415,415,415,415,0,"2015-06-19","INRU"
415,415,415,415,0,"2015-06-22","INRU"
415,415,415,415,0,"2015-06-23","INRU"
415,415,415,415,0,"2015-06-24","INRU"
415,415,415,415,0,"2015-06-25","INRU"
415,415,415,415,0,"2015-06-26","INRU"
415,415,415,415,0,"2015-06-29","INRU"
415,415,415,415,0,"2015-06-30","INRU"
415,415,415,415,0,"2015-07-01","INRU"
400,400,330,330,31500,"2015-07-02","INRU"
330,330,330,330,0,"2015-07-03","INRU"
330,330,330,330,0,"2015-07-06","INRU"
310,310,310,310,200,"2015-07-07","INRU"
310,310,310,310,0,"2015-07-08","INRU"
310,310,310,310,0,"2015-07-09","INRU"
310,310,310,310,0,"2015-07-10","INRU"
310,310,310,310,0,"2015-07-13","INRU"
310,310,310,310,0,"2015-07-14","INRU"
310,310,310,310,0,"2015-07-15","INRU"
310,310,310,310,0,"2015-07-22","INRU"
310,310,310,310,0,"2015-07-23","INRU"
310,310,310,310,0,"2015-07-24","INRU"
310,310,310,310,0,"2015-07-27","INRU"
310,310,310,310,0,"2015-07-28","INRU"
310,310,310,310,0,"2015-07-29","INRU"
310,310,310,310,0,"2015-07-30","INRU"
310,310,310,310,0,"2015-07-31","INRU"
310,310,310,310,0,"2015-08-03","INRU"
310,310,310,310,0,"2015-08-04","INRU"
310,310,310,310,0,"2015-08-05","INRU"
310,310,310,310,0,"2015-08-06","INRU"
310,310,310,310,0,"2015-08-07","INRU"
310,310,310,310,0,"2015-08-10","INRU"
310,310,310,310,0,"2015-08-11","INRU"
310,310,310,310,0,"2015-08-12","INRU"
310,310,310,310,0,"2015-08-13","INRU"
310,310,310,310,0,"2015-08-14","INRU"
310,310,310,310,0,"2015-08-18","INRU"
310,310,310,310,0,"2015-08-19","INRU"
310,310,310,310,0,"2015-08-20","INRU"
310,310,310,310,0,"2015-08-21","INRU"
310,310,310,310,0,"2015-08-24","INRU"
310,310,310,310,0,"2015-08-25","INRU"
310,310,310,310,0,"2015-08-26","INRU"
310,310,310,310,0,"2015-08-27","INRU"
310,310,310,310,0,"2015-08-28","INRU"
310,310,310,310,0,"2015-08-31","INRU"
310,310,310,310,0,"2015-09-01","INRU"
310,310,310,310,0,"2015-09-02","INRU"
310,310,310,310,0,"2015-09-03","INRU"
290,290,280,280,600,"2015-09-04","INRU"
280,280,280,280,0,"2015-09-07","INRU"
280,280,280,280,0,"2015-09-08","INRU"
280,280,280,280,0,"2015-09-09","INRU"
280,280,280,280,0,"2015-09-10","INRU"
280,280,280,280,0,"2015-09-11","INRU"
280,280,280,280,0,"2015-09-14","INRU"
280,280,280,280,0,"2015-09-15","INRU"
280,280,280,280,0,"2015-09-16","INRU"
280,280,280,280,0,"2015-09-17","INRU"
280,280,280,280,0,"2015-09-18","INRU"
280,280,280,280,0,"2015-09-21","INRU"
280,280,280,280,395500,"2015-09-22","INRU"
280,280,280,280,0,"2015-09-23","INRU"
280,280,280,280,0,"2015-09-25","INRU"
280,280,280,280,0,"2015-09-28","INRU"
280,280,280,280,0,"2015-09-29","INRU"
280,280,280,280,0,"2015-09-30","INRU"
280,280,280,280,0,"2015-10-01","INRU"
280,280,280,280,0,"2015-10-02","INRU"
280,280,280,280,0,"2015-10-05","INRU"
280,280,280,280,0,"2015-10-06","INRU"
280,280,280,280,0,"2015-10-07","INRU"
280,280,280,280,0,"2015-10-08","INRU"
280,280,280,280,0,"2015-10-09","INRU"
280,280,280,280,0,"2015-10-12","INRU"
280,280,280,280,0,"2015-10-13","INRU"
280,280,280,280,0,"2015-10-15","INRU"
280,280,280,280,0,"2015-10-16","INRU"
280,280,280,280,0,"2015-10-19","INRU"
280,280,280,280,0,"2015-10-20","INRU"
280,280,280,280,0,"2015-10-21","INRU"
280,280,280,280,0,"2015-10-22","INRU"
280,280,280,280,0,"2015-10-23","INRU"
280,280,280,280,0,"2015-10-26","INRU"
280,280,280,280,0,"2015-10-27","INRU"
280,280,280,280,0,"2015-10-28","INRU"
280,280,280,280,0,"2015-10-29","INRU"
280,280,280,280,0,"2015-10-30","INRU"
280,280,280,280,0,"2015-11-02","INRU"
280,280,280,280,0,"2015-11-03","INRU"
280,280,280,280,0,"2015-11-04","INRU"
280,280,280,280,0,"2015-11-05","INRU"
280,280,280,280,0,"2015-11-06","INRU"
280,280,280,280,0,"2015-11-09","INRU"
280,280,280,280,0,"2015-11-10","INRU"
280,280,280,280,0,"2015-11-11","INRU"
280,280,280,280,0,"2015-11-12","INRU"
280,280,280,280,0,"2015-11-13","INRU"
280,280,280,280,0,"2015-11-16","INRU"
280,280,280,280,0,"2015-11-17","INRU"
280,280,280,280,0,"2015-11-18","INRU"
280,280,280,280,0,"2015-11-19","INRU"
280,280,280,280,0,"2015-11-20","INRU"
280,280,280,280,0,"2015-11-23","INRU"
280,280,280,280,0,"2015-11-24","INRU"
280,280,280,280,0,"2015-11-25","INRU"
280,280,280,280,0,"2015-11-26","INRU"
280,280,280,280,0,"2015-11-27","INRU"
280,280,280,280,0,"2015-11-30","INRU"
280,280,280,280,0,"2015-12-01","INRU"
280,280,280,280,0,"2015-12-02","INRU"
280,280,280,280,0,"2015-12-03","INRU"
280,280,280,280,0,"2015-12-04","INRU"
280,280,280,280,0,"2015-12-07","INRU"
260,260,260,260,900,"2015-12-08","INRU"
260,260,260,260,0,"2015-12-09","INRU"
260,260,260,260,0,"2015-12-10","INRU"
260,260,260,260,0,"2015-12-11","INRU"
260,260,260,260,0,"2015-12-14","INRU"
260,260,260,260,0,"2015-12-15","INRU"
260,260,260,260,0,"2015-12-16","INRU"
260,260,260,260,0,"2015-12-17","INRU"
260,260,260,260,0,"2015-12-18","INRU"
260,260,260,260,0,"2015-12-21","INRU"
260,260,260,260,0,"2015-12-22","INRU"
260,260,260,260,0,"2015-12-23","INRU"
260,260,260,260,3400,"2015-12-28","INRU"
260,260,260,260,0,"2015-12-29","INRU"
320,320,320,320,100,"2015-12-30","INRU"
320,320,320,320,0,"2016-01-04","INRU"
400,400,400,400,100,"2016-01-05","INRU"
500,500,500,500,700,"2016-01-06","INRU"
500,500,500,500,0,"2016-01-07","INRU"
500,500,500,500,0,"2016-01-08","INRU"
500,500,500,500,0,"2016-01-11","INRU"
500,500,500,500,0,"2016-01-12","INRU"
500,500,500,500,0,"2016-01-13","INRU"
500,500,500,500,0,"2016-01-14","INRU"
500,500,500,500,0,"2016-01-15","INRU"
500,500,500,500,0,"2016-01-18","INRU"
500,500,500,500,0,"2016-01-19","INRU"
500,500,500,500,0,"2016-01-20","INRU"
500,500,500,500,0,"2016-01-21","INRU"
500,500,500,500,0,"2016-01-22","INRU"
500,500,500,500,0,"2016-01-25","INRU"
500,500,500,500,0,"2016-01-26","INRU"
500,500,500,500,0,"2016-01-27","INRU"
500,500,500,500,0,"2016-01-28","INRU"
500,500,500,500,0,"2016-01-29","INRU"
500,500,500,500,0,"2016-02-01","INRU"
450,450,450,450,200,"2016-02-02","INRU"
450,450,450,450,0,"2016-02-03","INRU"
450,450,450,450,0,"2016-02-04","INRU"
405,405,405,405,3000,"2016-02-05","INRU"
480,480,470,470,300,"2016-02-09","INRU"
470,470,470,470,0,"2016-02-10","INRU"
470,470,470,470,0,"2016-02-11","INRU"
425,425,425,425,8800,"2016-02-12","INRU"
425,425,425,425,0,"2016-02-15","INRU"
425,425,425,425,0,"2016-02-16","INRU"
385,385,385,385,2700,"2016-02-17","INRU"
350,350,350,350,8300,"2016-02-18","INRU"
350,350,350,350,0,"2016-02-19","INRU"
350,350,350,350,0,"2016-02-22","INRU"
350,350,350,350,0,"2016-02-23","INRU"
350,350,350,350,0,"2016-02-24","INRU"
350,350,350,350,0,"2016-02-25","INRU"
350,350,350,350,100,"2016-02-26","INRU"
350,350,350,350,0,"2016-02-29","INRU"
316,316,316,316,1000,"2016-03-01","INRU"
290,309,290,309,44000,"2016-03-02","INRU"
305,305,280,304,11700,"2016-03-03","INRU"
278,325,276,276,24900,"2016-03-04","INRU"
315,315,315,315,19800,"2016-03-07","INRU"
320,320,286,286,2600,"2016-03-08","INRU"
311,311,311,311,2500,"2016-03-10","INRU"
311,311,311,311,0,"2016-03-11","INRU"
311,311,311,311,0,"2016-03-14","INRU"
271,310,271,310,21400,"2016-03-15","INRU"
340,340,340,340,73400,"2016-03-16","INRU"
340,340,340,340,0,"2016-03-17","INRU"
310,310,310,310,2200,"2016-03-18","INRU"
310,310,310,310,0,"2016-03-21","INRU"
279,279,279,279,100,"2016-03-22","INRU"
279,300,275,300,17900,"2016-03-23","INRU"
300,300,300,300,0,"2016-03-24","INRU"
300,300,300,300,0,"2016-03-28","INRU"
320,325,320,325,200,"2016-03-29","INRU"
325,325,325,325,0,"2016-03-30","INRU"
325,325,325,325,0,"2016-03-31","INRU"
325,325,325,325,0,"2016-04-01","INRU"
325,325,325,325,0,"2016-04-04","INRU"
325,325,325,325,0,"2016-04-05","INRU"
325,325,325,325,0,"2016-04-06","INRU"
325,325,325,325,0,"2016-04-07","INRU"
325,325,325,325,0,"2016-04-08","INRU"
325,325,325,325,0,"2016-04-11","INRU"
325,325,325,325,0,"2016-04-12","INRU"
325,325,325,325,0,"2016-04-13","INRU"
325,325,325,325,0,"2016-04-14","INRU"
325,325,325,325,0,"2016-04-15","INRU"
325,325,325,325,0,"2016-04-18","INRU"
325,325,325,325,0,"2016-04-19","INRU"
325,325,325,325,0,"2016-04-20","INRU"
325,325,325,325,0,"2016-04-21","INRU"
325,325,325,325,0,"2016-04-22","INRU"
325,325,325,325,0,"2016-04-25","INRU"
325,325,325,325,0,"2016-04-26","INRU"
325,325,325,325,0,"2016-04-27","INRU"
325,325,325,325,0,"2016-04-28","INRU"
325,325,325,325,0,"2016-04-29","INRU"
325,325,325,325,0,"2016-05-02","INRU"
325,325,325,325,0,"2016-05-03","INRU"
350,370,350,370,200,"2016-05-04","INRU"
370,370,370,370,0,"2016-05-09","INRU"
370,370,370,370,0,"2016-05-10","INRU"
370,370,370,370,0,"2016-05-11","INRU"
370,370,370,370,0,"2016-05-12","INRU"
370,370,352,370,200,"2016-05-13","INRU"
370,370,370,370,0,"2016-05-16","INRU"
370,400,370,400,1100,"2016-05-17","INRU"
400,400,400,400,0,"2016-05-18","INRU"
420,420,420,420,100,"2016-05-19","INRU"
424,424,420,420,200,"2016-05-20","INRU"
420,420,420,420,0,"2016-05-23","INRU"
420,420,420,420,0,"2016-05-24","INRU"
420,420,420,420,0,"2016-05-25","INRU"
420,420,410,410,400,"2016-05-26","INRU"
410,410,410,410,0,"2016-05-27","INRU"
370,370,370,370,90200,"2016-05-30","INRU"
370,370,370,370,4000,"2016-05-31","INRU"
340,360,334,334,3,"2016-06-01","INRU"
344,344,334,336,24900,"2016-06-02","INRU"
370,370,304,310,532500,"2016-06-03","INRU"
318,324,290,316,49600,"2016-06-06","INRU"
316,316,316,316,8000,"2016-06-07","INRU"
298,314,298,314,4900,"2016-06-08","INRU"
314,314,314,314,0,"2016-06-09","INRU"
314,314,314,314,1400,"2016-06-10","INRU"
300,300,300,300,5600,"2016-06-13","INRU"
300,310,290,310,37700,"2016-06-14","INRU"
310,310,310,310,0,"2016-06-15","INRU"
310,340,290,340,2200,"2016-06-16","INRU"
340,340,340,340,0,"2016-06-17","INRU"
340,340,340,340,0,"2016-06-20","INRU"
330,330,330,330,16500,"2016-06-21","INRU"
330,330,330,330,0,"2016-06-22","INRU"
330,330,330,330,0,"2016-06-23","INRU"
330,330,330,330,100,"2016-06-24","INRU"
330,330,330,330,0,"2016-06-27","INRU"
330,330,330,330,0,"2016-06-28","INRU"
330,330,330,330,0,"2016-06-29","INRU"
330,330,330,330,0,"2016-06-30","INRU"
330,330,330,330,0,"2016-07-01","INRU"
330,330,330,330,0,"2016-07-11","INRU"
330,330,330,330,0,"2016-07-12","INRU"
330,400,330,330,12900,"2016-07-13","INRU"
330,330,330,330,800,"2016-07-14","INRU"
330,330,330,330,0,"2016-07-15","INRU"
330,330,330,330,0,"2016-07-18","INRU"
330,330,330,330,0,"2016-07-19","INRU"
330,330,330,330,100,"2016-07-20","INRU"
330,330,330,330,0,"2016-07-21","INRU"
330,330,330,330,0,"2016-07-22","INRU"
332,332,330,330,2300,"2016-07-25","INRU"
330,340,330,340,4900,"2016-07-26","INRU"
340,340,340,340,0,"2016-07-27","INRU"
340,340,340,340,0,"2016-07-28","INRU"
340,340,340,340,0,"2016-07-29","INRU"
340,340,310,310,800,"2016-08-01","INRU"
310,310,310,310,0,"2016-08-02","INRU"
290,310,290,310,3100,"2016-08-03","INRU"
314,382,314,314,6400,"2016-08-04","INRU"
302,380,302,380,43200,"2016-08-05","INRU"
378,460,378,450,37200,"2016-08-08","INRU"
450,466,432,466,69900,"2016-08-09","INRU"
466,472,420,450,44700,"2016-08-10","INRU"
410,460,410,460,17800,"2016-08-11","INRU"
414,448,414,418,240600,"2016-08-12","INRU"
420,420,400,400,47900,"2016-08-15","INRU"
380,420,360,420,24900,"2016-08-16","INRU"
410,410,386,386,6500,"2016-08-18","INRU"
386,390,350,380,27500,"2016-08-19","INRU"
420,420,410,410,7200,"2016-08-22","INRU"
410,410,410,410,0,"2016-08-23","INRU"
380,380,380,380,3400,"2016-08-24","INRU"
380,380,370,370,14000,"2016-08-25","INRU"
370,370,370,370,0,"2016-08-26","INRU"
400,440,400,400,13300,"2016-08-29","INRU"
398,398,398,398,100,"2016-08-30","INRU"
398,398,398,398,0,"2016-08-31","INRU"
398,398,398,398,0,"2016-09-01","INRU"
398,398,398,398,0,"2016-09-02","INRU"
398,398,398,398,0,"2016-09-05","INRU"
380,380,360,366,19100,"2016-09-06","INRU"
370,370,350,350,6200,"2016-09-07","INRU"
360,360,340,350,2400,"2016-09-08","INRU"
350,350,320,320,39900,"2016-09-09","INRU"
320,350,300,308,90100,"2016-09-13","INRU"
290,290,290,290,200,"2016-09-14","INRU"
300,300,300,300,100,"2016-09-15","INRU"
300,304,300,304,100,"2016-09-16","INRU"
330,330,330,330,3100,"2016-09-19","INRU"
350,350,320,320,2200,"2016-09-20","INRU"
322,322,320,320,200,"2016-09-21","INRU"
320,360,320,360,11200,"2016-09-22","INRU"
360,360,360,360,0,"2016-09-23","INRU"
360,360,324,324,1300,"2016-09-26","INRU"
324,370,324,342,800,"2016-09-27","INRU"
370,370,360,360,1100,"2016-09-28","INRU"
360,360,360,360,0,"2016-09-29","INRU"
360,360,360,360,0,"2016-09-30","INRU"
360,360,360,360,0,"2016-10-03","INRU"
360,380,360,380,100,"2016-10-04","INRU"
400,400,342,342,6000,"2016-10-05","INRU"
360,360,310,310,1900,"2016-10-06","INRU"
292,338,290,294,500,"2016-10-07","INRU"
294,314,280,314,1200,"2016-10-10","INRU"
314,370,314,314,10100,"2016-10-11","INRU"
370,370,330,330,3600,"2016-10-12","INRU"
330,330,330,330,100,"2016-10-13","INRU"
330,366,302,304,33800,"2016-10-14","INRU"
300,322,300,322,4300,"2016-10-17","INRU"
340,340,310,330,300,"2016-10-18","INRU"
348,348,330,330,200,"2016-10-19","INRU"
340,360,340,360,4100,"2016-10-20","INRU"
378,378,324,338,13800,"2016-10-21","INRU"
338,338,306,312,9200,"2016-10-24","INRU"
340,340,282,308,123800,"2016-10-25","INRU"
326,326,326,326,100,"2016-10-26","INRU"
326,326,326,326,100,"2016-10-27","INRU"
346,346,326,328,3200,"2016-10-28","INRU"
328,328,328,328,0,"2016-10-31","INRU"
328,328,328,328,0,"2016-11-01","INRU"
336,336,326,326,200,"2016-11-02","INRU"
330,330,330,330,100,"2016-11-03","INRU"
330,330,330,330,100,"2016-11-04","INRU"
330,330,318,318,100,"2016-11-07","INRU"
318,318,318,318,1700,"2016-11-08","INRU"
310,310,310,310,100,"2016-11-09","INRU"
318,318,280,318,11800,"2016-11-10","INRU"
318,318,318,318,0,"2016-11-11","INRU"
318,318,318,318,3000,"2016-11-14","INRU"
288,308,288,308,8300,"2016-11-15","INRU"
308,308,308,308,0,"2016-11-16","INRU"
280,280,280,280,500,"2016-11-17","INRU"
280,280,280,280,0,"2016-11-18","INRU"
280,280,280,280,0,"2016-11-21","INRU"
280,280,280,280,0,"2016-11-22","INRU"
260,274,260,274,200,"2016-11-23","INRU"
274,274,274,274,2000,"2016-11-24","INRU"
262,310,262,306,2700,"2016-11-25","INRU"
306,306,306,306,0,"2016-11-28","INRU"
320,320,320,320,2800,"2016-11-29","INRU"
320,320,320,320,0,"2016-11-30","INRU"
320,320,320,320,0,"2016-12-01","INRU"
318,320,318,320,3200,"2016-12-02","INRU"
320,320,320,320,0,"2016-12-05","INRU"
320,320,320,320,100,"2016-12-06","INRU"
320,320,320,320,0,"2016-12-07","INRU"
320,320,320,320,0,"2016-12-08","INRU"
320,320,320,320,0,"2016-12-09","INRU"
320,320,320,320,0,"2016-12-13","INRU"
320,320,320,320,0,"2016-12-14","INRU"
312,312,312,312,13000,"2016-12-15","INRU"
312,312,310,310,100,"2016-12-16","INRU"
310,310,310,310,0,"2016-12-19","INRU"
310,310,310,310,0,"2016-12-20","INRU"
310,310,310,310,0,"2016-12-21","INRU"
300,300,300,300,100,"2016-12-22","INRU"
300,300,290,290,200,"2016-12-23","INRU"
280,290,270,290,16200,"2016-12-27","INRU"
290,290,290,290,0,"2016-12-28","INRU"
286,286,286,286,300,"2016-12-29","INRU"
300,300,300,300,100,"2016-12-30","INRU"
300,300,300,300,0,"2017-01-02","INRU"
300,300,300,300,0,"2017-01-03","INRU"
300,300,298,298,100,"2017-01-04","INRU"
286,286,284,284,9900,"2017-01-05","INRU"
300,300,286,286,19800,"2017-01-06","INRU"
286,286,286,286,0,"2017-01-09","INRU"
286,298,286,298,9900,"2017-01-10","INRU"
298,298,286,286,1500,"2017-01-11","INRU"
286,300,286,300,71600,"2017-01-12","INRU"
310,310,310,310,54600,"2017-01-13","INRU"
310,310,310,310,0,"2017-01-16","INRU"
310,310,310,310,0,"2017-01-17","INRU"
310,310,300,300,100,"2017-01-18","INRU"
300,300,300,300,0,"2017-01-19","INRU"
300,300,300,300,0,"2017-01-20","INRU"
300,300,300,300,0,"2017-01-23","INRU"
300,300,300,300,0,"2017-01-24","INRU"
300,300,300,300,0,"2017-01-25","INRU"
300,300,300,300,400,"2017-01-26","INRU"
300,300,300,300,0,"2017-01-27","INRU"
300,310,300,310,200,"2017-01-30","INRU"
310,310,310,310,0,"2017-01-31","INRU"
310,310,310,310,0,"2017-02-01","INRU"
310,310,310,310,0,"2017-02-02","INRU"
310,310,308,308,2500,"2017-02-03","INRU"
308,308,308,308,0,"2017-02-06","INRU"
308,308,308,308,0,"2017-02-07","INRU"
308,308,308,308,0,"2017-02-08","INRU"
308,358,304,304,2900,"2017-02-09","INRU"
304,304,304,304,0,"2017-02-10","INRU"
304,304,304,304,0,"2017-02-13","INRU"
304,304,304,304,0,"2017-02-14","INRU"
304,304,304,304,0,"2017-02-15","INRU"
304,304,304,304,0,"2017-02-16","INRU"
304,304,304,304,0,"2017-02-17","INRU"
304,304,304,304,0,"2017-02-20","INRU"
230,230,230,230,100,"2017-02-21","INRU"
230,230,230,230,0,"2017-02-22","INRU"
230,230,230,230,0,"2017-02-23","INRU"
230,230,230,230,0,"2017-02-24","INRU"
230,230,230,230,0,"2017-02-27","INRU"
230,230,230,230,0,"2017-02-28","INRU"
230,230,230,230,0,"2017-03-01","INRU"
230,230,230,230,0,"2017-03-02","INRU"
232,232,232,232,1000,"2017-03-03","INRU"
232,232,232,232,0,"2017-03-06","INRU"
250,252,250,252,1500,"2017-03-07","INRU"
252,280,252,280,1000,"2017-03-08","INRU"
280,280,280,280,0,"2017-03-09","INRU"
280,280,280,280,0,"2017-03-10","INRU"
312,312,312,312,91600,"2017-03-13","INRU"
318,318,318,318,100,"2017-03-14","INRU"
318,318,318,318,0,"2017-03-15","INRU"
298,316,298,316,900,"2017-03-16","INRU"
316,318,300,312,120000,"2017-03-17","INRU"
312,312,312,312,0,"2017-03-20","INRU"
294,310,290,310,14100,"2017-03-21","INRU"
310,310,292,292,100,"2017-03-22","INRU"
234,300,234,300,300,"2017-03-23","INRU"
300,300,300,300,0,"2017-03-24","INRU"
300,300,300,300,1200,"2017-03-27","INRU"
310,310,240,260,600,"2017-03-29","INRU"
318,318,310,318,4000,"2017-03-30","INRU"
320,340,302,340,12100,"2017-03-31","INRU"
340,340,340,340,0,"2017-04-03","INRU"
340,340,290,338,5100,"2017-04-04","INRU"
338,338,338,338,0,"2017-04-05","INRU"
318,390,318,390,192400,"2017-04-06","INRU"
390,486,390,486,636200,"2017-04-07","INRU"
494,605,494,600,946600,"2017-04-10","INRU"
600,700,555,610,311400,"2017-04-11","INRU"
610,660,575,605,87700,"2017-04-12","INRU"
550,580,525,530,63000,"2017-04-13","INRU"
530,580,515,525,19900,"2017-04-17","INRU"
505,555,505,515,111000,"2017-04-18","INRU"
515,515,515,515,0,"2017-04-19","INRU"
515,540,482,484,182200,"2017-04-20","INRU"
484,500,484,488,4300,"2017-04-21","INRU"
488,535,452,468,22100,"2017-04-25","INRU"
468,484,458,460,36500,"2017-04-26","INRU"
480,480,462,474,50500,"2017-04-27","INRU"
474,540,474,530,443800,"2017-04-28","INRU"
540,540,470,470,763200,"2017-05-02","INRU"
470,480,454,458,61800,"2017-05-03","INRU"
458,492,446,488,65500,"2017-05-04","INRU"
488,498,488,498,14200,"2017-05-05","INRU"
498,498,430,434,56400,"2017-05-08","INRU"
460,480,432,444,10900,"2017-05-09","INRU"
440,450,422,450,20300,"2017-05-10","INRU"
432,432,400,432,17300,"2017-05-12","INRU"
432,432,410,432,49800,"2017-05-15","INRU"
432,450,430,430,10100,"2017-05-16","INRU"
430,460,418,448,146700,"2017-05-17","INRU"
448,464,424,446,244500,"2017-05-18","INRU"
444,444,420,420,14300,"2017-05-19","INRU"
424,448,424,428,4100,"2017-05-22","INRU"
428,448,420,432,5000,"2017-05-23","INRU"
432,460,420,420,37500,"2017-05-24","INRU"
420,420,400,420,203600,"2017-05-26","INRU"
436,436,392,392,14000,"2017-05-29","INRU"
392,394,392,394,700,"2017-05-30","INRU"
394,394,390,392,6000,"2017-05-31","INRU"
392,392,392,392,0,"2017-06-01","INRU"
450,450,380,380,79900,"2017-06-02","INRU"
380,380,350,354,54900,"2017-06-05","INRU"
350,368,310,318,3966300,"2017-06-06","INRU"
330,344,316,318,157300,"2017-06-07","INRU"
318,330,304,306,130700,"2017-06-08","INRU"
300,304,292,296,105300,"2017-06-09","INRU"
296,296,290,296,21200,"2017-06-12","INRU"
308,308,280,286,163400,"2017-06-13","INRU"
300,310,284,308,72200,"2017-06-14","INRU"
308,360,300,330,67600,"2017-06-15","INRU"
360,370,328,346,333800,"2017-06-16","INRU"
346,350,334,338,76800,"2017-06-19","INRU"
348,348,320,330,11300,"2017-06-20","INRU"
330,350,330,350,3100,"2017-06-21","INRU"
340,340,320,334,4800,"2017-06-22","INRU"
334,334,334,334,0,"2017-06-23","INRU"
334,334,334,334,0,"2017-06-26","INRU"
334,334,334,334,0,"2017-06-27","INRU"
334,334,334,334,0,"2017-06-28","INRU"
334,334,334,334,0,"2017-06-29","INRU"
334,334,334,334,0,"2017-06-30","INRU"
334,334,290,320,59400,"2017-07-03","INRU"
320,320,310,310,3100,"2017-07-04","INRU"
290,330,290,322,71600,"2017-07-05","INRU"
322,322,312,320,3500,"2017-07-06","INRU"
302,314,300,300,17200,"2017-07-07","INRU"
300,300,300,300,0,"2017-07-10","INRU"
322,340,308,316,20900,"2017-07-11","INRU"
316,316,302,302,1500,"2017-07-12","INRU"
280,302,280,302,27100,"2017-07-13","INRU"
302,308,302,308,600,"2017-07-14","INRU"
310,314,258,314,58100,"2017-07-17","INRU"
316,328,304,304,46100,"2017-07-18","INRU"
304,306,302,304,46100,"2017-07-19","INRU"
304,304,304,304,0,"2017-07-20","INRU"
320,320,318,318,31300,"2017-07-21","INRU"
300,322,300,300,184200,"2017-07-24","INRU"
320,330,304,330,748100,"2017-07-25","INRU"
330,336,316,330,1977100,"2017-07-26","INRU"
330,336,324,336,141600,"2017-07-27","INRU"
338,342,336,338,68700,"2017-07-28","INRU"
330,336,330,336,28900,"2017-07-31","INRU"
342,342,330,330,6100,"2017-08-01","INRU"
334,334,332,334,10400,"2017-08-02","INRU"
330,330,330,330,243600,"2017-08-03","INRU"
330,330,330,330,102000,"2017-08-04","INRU"
330,330,330,330,17800,"2017-08-07","INRU"
330,340,330,340,6700,"2017-08-08","INRU"
330,330,330,330,94900,"2017-08-09","INRU"
330,330,330,330,10400,"2017-08-10","INRU"
330,330,330,330,188700,"2017-08-11","INRU"
342,360,320,356,15900,"2017-08-14","INRU"
362,362,340,342,30000,"2017-08-15","INRU"
342,342,340,340,4300,"2017-08-16","INRU"
340,340,340,340,0,"2017-08-17","INRU"
334,334,330,330,11300,"2017-08-18","INRU"
342,342,330,330,300,"2017-08-21","INRU"
330,330,328,328,300,"2017-08-22","INRU"
328,356,328,350,14000,"2017-08-23","INRU"
348,348,344,346,8200,"2017-08-24","INRU"
346,352,346,350,7200,"2017-08-25","INRU"
354,354,352,354,13900,"2017-08-28","INRU"
358,368,352,352,8900,"2017-08-29","INRU"
352,352,352,352,500,"2017-08-30","INRU"
332,332,332,332,2100,"2017-08-31","INRU"
332,332,332,332,0,"2017-09-01","INRU"
332,332,332,332,3300,"2017-09-04","INRU"
300,300,300,300,100,"2017-09-05","INRU"
310,368,304,358,31000,"2017-09-06","INRU"
370,370,350,360,10300,"2017-09-07","INRU"
360,360,360,360,0,"2017-09-08","INRU"
330,348,306,330,12700,"2017-09-11","INRU"
340,358,340,350,1100,"2017-09-12","INRU"
358,358,310,354,24400,"2017-09-13","INRU"
346,346,340,340,8100,"2017-09-14","INRU"
340,340,328,328,41100,"2017-09-15","INRU"
320,320,246,318,29000,"2017-09-18","INRU"
318,350,308,316,7200,"2017-09-19","INRU"
310,338,296,324,329800,"2017-09-20","INRU"
324,324,324,324,0,"2017-09-21","INRU"
324,324,296,318,46500,"2017-09-22","INRU"
328,328,300,310,16300,"2017-09-25","INRU"
324,324,310,310,5500,"2017-09-26","INRU"
318,318,314,314,9800,"2017-09-27","INRU"
320,320,318,320,4100,"2017-09-28","INRU"
324,334,294,300,69400,"2017-09-29","INRU"
324,324,314,314,200,"2017-10-02","INRU"
318,318,290,316,5300,"2017-10-03","INRU"
310,310,310,310,1100,"2017-10-04","INRU"
316,316,310,310,400,"2017-10-05","INRU"
314,314,306,310,19900,"2017-10-06","INRU"
310,328,290,324,27500,"2017-10-09","INRU"
296,326,296,306,1800,"2017-10-10","INRU"
314,314,314,314,100,"2017-10-11","INRU"
316,316,314,314,200,"2017-10-12","INRU"
330,330,330,330,1100,"2017-10-13","INRU"
328,328,306,326,3500,"2017-10-16","INRU"
326,326,326,326,0,"2017-10-17","INRU"
306,314,302,302,152500,"2017-10-18","INRU"
320,320,304,304,27900,"2017-10-19","INRU"
316,316,304,312,22600,"2017-10-20","INRU"
314,316,306,306,12300,"2017-10-23","INRU"
306,306,306,306,0,"2017-10-24","INRU"
314,324,292,292,89500,"2017-10-25","INRU"
292,292,292,292,0,"2017-10-26","INRU"
292,308,292,304,29500,"2017-10-27","INRU"
294,294,294,294,1700,"2017-10-30","INRU"
302,310,298,308,174500,"2017-10-31","INRU"
308,308,308,308,0,"2017-11-01","INRU"
308,308,308,308,1000,"2017-11-02","INRU"
308,308,308,308,0,"2017-11-03","INRU"
292,296,290,296,7300,"2017-11-06","INRU"
296,296,296,296,100,"2017-11-07","INRU"
296,296,296,296,0,"2017-11-08","INRU"
294,304,294,302,900,"2017-11-09","INRU"
296,308,296,308,8500,"2017-11-10","INRU"
308,318,308,316,6400,"2017-11-13","INRU"
322,332,322,324,12300,"2017-11-14","INRU"
304,306,290,294,56500,"2017-11-15","INRU"
306,320,306,318,3300,"2017-11-16","INRU"
320,320,320,320,6000,"2017-11-17","INRU"
318,324,318,324,9100,"2017-11-20","INRU"
324,324,324,324,0,"2017-11-21","INRU"
320,320,320,320,100,"2017-11-22","INRU"
324,324,324,324,32100,"2017-11-23","INRU"
330,330,330,330,100,"2017-11-24","INRU"
330,330,310,328,10800,"2017-11-27","INRU"
324,324,304,320,18100,"2017-11-28","INRU"
320,320,320,320,100,"2017-11-29","INRU"
302,326,302,326,3000,"2017-11-30","INRU"
326,326,326,326,0,"2017-12-01","INRU"
326,326,322,322,114000,"2017-12-04","INRU"
330,330,300,300,7300,"2017-12-05","INRU"
300,300,286,286,17700,"2017-12-06","INRU"
282,290,280,290,29100,"2017-12-07","INRU"
290,290,290,290,0,"2017-12-08","INRU"
218,252,218,252,300,"2017-12-11","INRU"
300,300,300,300,100,"2017-12-12","INRU"
300,300,300,300,2100,"2017-12-13","INRU"
300,302,300,302,2500,"2017-12-14","INRU"
302,302,302,302,0,"2017-12-15","INRU"
282,298,282,286,10600,"2017-12-18","INRU"
286,286,284,284,800,"2017-12-19","INRU"
282,312,250,274,25400,"2017-12-20","INRU"
310,310,288,288,3200,"2017-12-21","INRU"
288,300,280,288,22300,"2017-12-22","INRU"
288,288,288,288,0,"2017-12-25","INRU"
288,288,288,288,0,"2017-12-26","INRU"
294,310,270,270,500,"2017-12-27","INRU"
270,294,270,288,27900,"2017-12-28","INRU"
286,286,282,286,213100,"2017-12-29","INRU"
286,286,286,286,0,"2018-01-01","INRU"
294,300,294,296,187400,"2018-01-02","INRU"
296,296,294,294,5600,"2018-01-03","INRU"
298,300,298,300,200,"2018-01-04","INRU"
302,302,296,296,200,"2018-01-05","INRU"
300,300,300,300,2000,"2018-01-08","INRU"
300,300,300,300,0,"2018-01-09","INRU"
302,310,302,310,33000,"2018-01-10","INRU"
310,330,310,320,38500,"2018-01-11","INRU"
336,336,284,300,11600,"2018-01-12","INRU"
300,300,300,300,100,"2018-01-15","INRU"
298,298,290,298,13100,"2018-01-16","INRU"
310,314,310,312,238300,"2018-01-17","INRU"
318,318,308,308,5400,"2018-01-18","INRU"
308,316,308,316,1100,"2018-01-19","INRU"
308,358,304,322,85100,"2018-01-22","INRU"
322,350,320,324,69600,"2018-01-23","INRU"
340,350,338,348,29900,"2018-01-24","INRU"
350,350,340,350,396600,"2018-01-25","INRU"
350,370,342,342,1325200,"2018-01-26","INRU"
380,384,352,352,12700,"2018-01-29","INRU"
360,364,360,360,66000,"2018-01-30","INRU"
352,416,352,400,370400,"2018-01-31","INRU"
400,500,400,500,485800,"2018-02-01","INRU"
500,625,500,625,308500,"2018-02-02","INRU"
680,780,680,780,595600,"2018-02-05","INRU"
800,975,600,770,1983000,"2018-02-06","INRU"
785,940,770,895,367700,"2018-02-07","INRU"
900,900,675,715,234600,"2018-02-08","INRU"
715,750,715,715,82500,"2018-02-09","INRU"
715,715,600,645,250900,"2018-02-12","INRU"
645,785,645,725,192100,"2018-02-13","INRU"
680,720,660,675,40400,"2018-02-14","INRU"
700,765,700,760,160100,"2018-02-15","INRU"
760,760,760,760,0,"2018-02-16","INRU"
800,890,800,835,612900,"2018-02-19","INRU"
845,960,840,900,477400,"2018-02-20","INRU"
960,985,920,975,307100,"2018-02-21","INRU"
990,1200,985,1190,1041900,"2018-02-22","INRU"
1190,1190,1190,1190,0,"2018-02-23","INRU"
1190,1200,1000,1100,910600,"2018-02-26","INRU"
1100,1150,1100,1130,451300,"2018-02-27","INRU"
1140,1140,1040,1090,191200,"2018-02-28","INRU"
1090,1095,1000,1085,246800,"2018-03-01","INRU"
1085,1130,1005,1080,277000,"2018-03-02","INRU"
1110,1110,1030,1030,34300,"2018-03-05","INRU"
1030,1080,1015,1045,218100,"2018-03-06","INRU"
1050,1050,955,990,195700,"2018-03-07","INRU"
1000,1050,900,1030,160600,"2018-03-08","INRU"
1030,1030,980,1025,16700,"2018-03-09","INRU"
945,1015,945,1015,487100,"2018-03-12","INRU"
1020,1020,1000,1000,15000,"2018-03-13","INRU"
1040,1040,1000,1000,40200,"2018-03-14","INRU"
1000,1000,955,1000,9200,"2018-03-15","INRU"
975,975,945,945,65500,"2018-03-16","INRU"
945,945,810,830,42800,"2018-03-19","INRU"
870,920,830,850,20400,"2018-03-20","INRU"
870,880,850,880,15700,"2018-03-21","INRU"
880,895,855,885,8000,"2018-03-22","INRU"
895,895,890,890,300,"2018-03-23","INRU"
930,960,815,885,12100,"2018-03-26","INRU"
885,885,830,860,15100,"2018-03-27","INRU"
905,905,825,845,1300,"2018-03-28","INRU"
845,905,830,840,9900,"2018-03-29","INRU"
840,840,840,840,0,"2018-03-30","INRU"
905,905,800,820,15900,"2018-04-02","INRU"
855,855,810,810,8900,"2018-04-03","INRU"
780,805,780,800,59700,"2018-04-04","INRU"
800,830,750,770,6500,"2018-04-05","INRU"
770,790,750,760,19400,"2018-04-06","INRU"
760,775,740,775,2300,"2018-04-09","INRU"
800,825,795,795,8300,"2018-04-10","INRU"
790,795,790,795,10400,"2018-04-11","INRU"
795,795,795,795,0,"2018-04-12","INRU"
795,795,765,795,8100,"2018-04-13","INRU"
795,795,795,795,0,"2018-04-16","INRU"
795,795,795,795,0,"2018-04-17","INRU"
1020,1100,1020,1060,130700,"2018-04-18","INRU"
1060,1060,1060,1060,0,"2018-04-19","INRU"
1060,1060,1060,1060,0,"2018-04-20","INRU"
1100,1100,930,970,259100,"2018-04-23","INRU"
970,970,920,970,17200,"2018-04-24","INRU"
970,970,970,970,0,"2018-04-25","INRU"
970,970,970,970,0,"2018-04-26","INRU"
970,970,970,970,0,"2018-04-27","INRU"
805,850,800,850,22100,"2018-04-30","INRU"
850,850,850,850,0,"2018-05-01","INRU"
850,850,845,845,23600,"2018-05-02","INRU"
845,845,805,840,2300,"2018-05-03","INRU"
800,840,800,840,7300,"2018-05-04","INRU"
880,880,805,815,16700,"2018-05-07","INRU"
870,870,815,815,50600,"2018-05-08","INRU"
805,815,800,800,10200,"2018-05-09","INRU"
800,800,800,800,0,"2018-05-10","INRU"
840,840,790,790,6000,"2018-05-11","INRU"
830,830,800,800,1100,"2018-05-14","INRU"
790,790,780,780,2300,"2018-05-15","INRU"
780,800,780,780,3800,"2018-05-16","INRU"
780,840,750,810,46900,"2018-05-17","INRU"
840,840,810,810,6400,"2018-05-18","INRU"
810,820,760,820,27700,"2018-05-21","INRU"
840,870,835,865,137000,"2018-05-22","INRU"
900,970,895,970,105700,"2018-05-23","INRU"
970,990,950,950,42800,"2018-05-24","INRU"
945,950,880,940,28100,"2018-05-25","INRU"
880,905,880,900,68000,"2018-05-28","INRU"
900,900,900,900,0,"2018-05-29","INRU"
850,870,820,840,16900,"2018-05-30","INRU"
835,835,835,835,10000,"2018-05-31","INRU"
835,835,835,835,0,"2018-06-01","INRU"
835,840,750,800,74500,"2018-06-04","INRU"
775,870,760,810,135300,"2018-06-05","INRU"
810,840,810,840,38500,"2018-06-06","INRU"
840,920,820,820,16700,"2018-06-07","INRU"
830,890,810,860,83700,"2018-06-08","INRU"
860,860,860,860,0,"2018-06-11","INRU"
860,860,860,860,0,"2018-06-12","INRU"
860,860,860,860,0,"2018-06-13","INRU"
860,860,860,860,0,"2018-06-14","INRU"
860,860,860,860,0,"2018-06-15","INRU"
860,860,860,860,0,"2018-06-18","INRU"
860,860,860,860,0,"2018-06-19","INRU"
860,865,850,850,76300,"2018-06-20","INRU"
840,855,840,855,29100,"2018-06-21","INRU"
855,855,840,850,30100,"2018-06-22","INRU"
850,865,850,860,44000,"2018-06-25","INRU"
850,850,840,850,35400,"2018-06-26","INRU"
840,840,820,840,19800,"2018-06-27","INRU"
820,825,800,820,33900,"2018-06-28","INRU"
820,820,800,820,18800,"2018-06-29","INRU"
820,820,820,820,0,"2018-07-02","INRU"
820,820,790,790,6900,"2018-07-03","INRU"
760,800,740,800,13800,"2018-07-04","INRU"
800,830,800,820,29700,"2018-07-05","INRU"
820,835,820,835,12200,"2018-07-06","INRU"
845,845,830,830,12600,"2018-07-09","INRU"
830,830,810,820,36100,"2018-07-10","INRU"
800,820,790,800,57200,"2018-07-11","INRU"
800,800,780,780,12300,"2018-07-12","INRU"
800,800,780,780,52400,"2018-07-13","INRU"
770,770,750,750,55000,"2018-07-16","INRU"
730,760,725,725,34100,"2018-07-17","INRU"
730,730,720,720,50400,"2018-07-18","INRU"
700,710,690,690,69900,"2018-07-19","INRU"
690,690,640,640,39700,"2018-07-20","INRU"
610,660,610,660,18800,"2018-07-23","INRU"
660,670,660,670,21300,"2018-07-24","INRU"
670,670,670,670,3500,"2018-07-25","INRU"
670,680,665,680,16300,"2018-07-26","INRU"
680,680,680,680,5500,"2018-07-27","INRU"
680,710,680,690,63500,"2018-07-30","INRU"
690,700,690,690,10700,"2018-07-31","INRU"
690,740,690,720,100400,"2018-08-01","INRU"
725,725,695,700,79800,"2018-08-02","INRU"
700,710,670,675,15600,"2018-08-03","INRU"
670,700,670,680,122900,"2018-08-06","INRU"
670,700,655,700,212200,"2018-08-07","INRU"
695,700,680,695,105800,"2018-08-08","INRU"
695,695,675,675,11000,"2018-08-09","INRU"
670,700,670,675,19300,"2018-08-10","INRU"
675,675,640,640,8800,"2018-08-13","INRU"
650,670,650,650,88000,"2018-08-14","INRU"
650,680,650,660,72600,"2018-08-15","INRU"
660,670,655,660,39700,"2018-08-16","INRU"
660,660,660,660,0,"2018-08-17","INRU"
660,680,660,680,9500,"2018-08-20","INRU"
680,680,675,675,400,"2018-08-21","INRU"
675,675,675,675,0,"2018-08-22","INRU"
675,680,675,675,9100,"2018-08-23","INRU"
670,680,665,680,48300,"2018-08-24","INRU"
680,680,660,670,34600,"2018-08-27","INRU"
670,680,665,665,3900,"2018-08-28","INRU"
670,680,665,665,16700,"2018-08-29","INRU"
670,670,665,665,8200,"2018-08-30","INRU"
665,665,640,665,14900,"2018-08-31","INRU"
665,665,665,665,5700,"2018-09-03","INRU"
660,660,660,660,12000,"2018-09-04","INRU"
635,640,625,635,17700,"2018-09-05","INRU"
635,635,635,635,3200,"2018-09-06","INRU"
620,640,620,640,14200,"2018-09-07","INRU"
640,645,635,645,9400,"2018-09-10","INRU"
645,645,645,645,0,"2018-09-11","INRU"
645,655,645,645,20000,"2018-09-12","INRU"
645,655,640,650,34800,"2018-09-13","INRU"
650,650,550,620,70700,"2018-09-14","INRU"
635,640,630,630,34400,"2018-09-17","INRU"
630,645,630,630,13800,"2018-09-18","INRU"
630,640,630,640,6900,"2018-09-19","INRU"
640,640,635,640,40100,"2018-09-20","INRU"
610,640,610,630,91900,"2018-09-21","INRU"
630,645,630,630,16400,"2018-09-24","INRU"
630,630,630,630,3500,"2018-09-25","INRU"
630,630,630,630,5200,"2018-09-26","INRU"
630,630,605,630,19300,"2018-09-27","INRU"
630,630,630,630,100,"2018-09-28","INRU"
630,630,630,630,0,"2018-10-01","INRU"
615,620,605,605,11300,"2018-10-02","INRU"
585,600,570,600,12300,"2018-10-03","INRU"
600,610,580,610,19900,"2018-10-04","INRU"
585,585,550,560,19100,"2018-10-05","INRU"
560,560,450,550,83300,"2018-10-08","INRU"
590,590,550,550,1600,"2018-10-09","INRU"
550,550,550,550,0,"2018-10-10","INRU"
550,550,550,550,0,"2018-10-11","INRU"
550,550,550,550,500,"2018-10-12","INRU"
550,550,550,550,0,"2018-10-15","INRU"
550,550,550,550,0,"2018-10-16","INRU"
580,580,505,540,10900,"2018-10-17","INRU"
540,540,540,540,0,"2018-10-18","INRU"
540,540,540,540,0,"2018-10-19","INRU"
540,540,540,540,0,"2018-10-22","INRU"
540,540,540,540,0,"2018-10-23","INRU"
540,540,540,540,1100,"2018-10-24","INRU"
540,540,540,540,0,"2018-10-25","INRU"
540,560,540,550,1900,"2018-10-26","INRU"
550,550,550,550,100,"2018-10-29","INRU"
550,550,550,550,0,"2018-10-30","INRU"
550,550,550,550,0,"2018-10-31","INRU"
550,550,550,550,100,"2018-11-01","INRU"
550,550,550,550,0,"2018-11-02","INRU"
550,550,550,550,0,"2018-11-05","INRU"
550,550,550,550,0,"2018-11-06","INRU"
550,550,550,550,0,"2018-11-07","INRU"
505,550,500,520,1331500,"2018-11-08","INRU"
520,520,520,520,0,"2018-11-09","INRU"
540,545,510,510,400,"2018-11-12","INRU"
510,510,510,510,0,"2018-11-13","INRU"
535,595,530,565,15300,"2018-11-14","INRU"
695,695,615,615,27300,"2018-11-15","INRU"
610,670,600,640,34700,"2018-11-16","INRU"
640,640,640,640,0,"2018-11-19","INRU"
640,640,640,640,0,"2018-11-20","INRU"
675,690,645,685,51900,"2018-11-21","INRU"
675,675,675,675,10000,"2018-11-22","INRU"
675,690,675,685,5200,"2018-11-23","INRU"
685,685,685,685,0,"2018-11-26","INRU"
630,670,630,635,14800,"2018-11-27","INRU"
635,635,635,635,200,"2018-11-28","INRU"
635,635,635,635,16100,"2018-11-29","INRU"
690,690,580,580,9500,"2018-11-30","INRU"
630,630,550,550,6300,"2018-12-03","INRU"
550,550,550,550,0,"2018-12-04","INRU"
550,550,550,550,1000,"2018-12-05","INRU"
550,550,550,550,0,"2018-12-06","INRU"
600,600,600,600,300,"2018-12-07","INRU"
590,620,590,590,6500,"2018-12-10","INRU"
590,590,590,590,0,"2018-12-11","INRU"
590,590,590,590,0,"2018-12-12","INRU"
600,600,600,600,100,"2018-12-13","INRU"
600,600,600,600,100,"2018-12-14","INRU"
600,600,600,600,0,"2018-12-17","INRU"
600,600,600,600,0,"2018-12-18","INRU"
520,560,520,525,23000,"2018-12-19","INRU"
525,525,525,525,0,"2018-12-20","INRU"
525,525,525,525,0,"2018-12-21","INRU"
525,525,525,525,0,"2018-12-24","INRU"
525,525,525,525,0,"2018-12-25","INRU"
525,525,525,525,0,"2018-12-26","INRU"
525,525,525,525,0,"2018-12-27","INRU"
525,530,525,525,25100,"2018-12-28","INRU"
525,525,525,525,0,"2018-12-31","INRU"
525,525,525,525,0,"2019-01-01","INRU"
540,540,525,540,1000,"2019-01-02","INRU"
540,540,540,540,100,"2019-01-03","INRU"
540,540,540,540,0,"2019-01-04","INRU"
540,540,540,540,0,"2019-01-07","INRU"
540,540,540,540,0,"2019-01-08","INRU"
550,550,550,550,500,"2019-01-09","INRU"
545,545,545,545,2500,"2019-01-10","INRU"
550,550,550,550,100,"2019-01-11","INRU"
550,550,550,550,2900,"2019-01-14","INRU"
550,575,550,575,39800,"2019-01-15","INRU"
575,600,560,575,19600,"2019-01-16","INRU"
600,640,600,640,26900,"2019-01-17","INRU"
640,800,640,785,305300,"2019-01-18","INRU"
790,975,790,910,207500,"2019-01-21","INRU"
920,970,830,930,163900,"2019-01-22","INRU"
895,950,895,930,81000,"2019-01-23","INRU"
890,890,860,875,30500,"2019-01-24","INRU"
835,835,835,835,1500,"2019-01-25","INRU"
815,860,795,855,49000,"2019-01-28","INRU"
875,905,875,875,22100,"2019-01-29","INRU"
875,880,875,880,13300,"2019-01-30","INRU"
880,880,880,880,0,"2019-01-31","INRU"
880,880,880,880,12100,"2019-02-01","INRU"
880,900,820,900,4300,"2019-02-04","INRU"
900,900,900,900,0,"2019-02-05","INRU"
890,890,850,850,15500,"2019-02-06","INRU"
880,900,880,880,13800,"2019-02-07","INRU"
860,880,860,880,4500,"2019-02-08","INRU"
880,880,880,880,0,"2019-02-11","INRU"
880,880,880,880,0,"2019-02-12","INRU"
880,880,880,880,0,"2019-02-13","INRU"
900,950,870,940,20200,"2019-02-14","INRU"
940,940,940,940,0,"2019-02-15","INRU"
870,870,870,870,30100,"2019-02-18","INRU"
870,870,870,870,44000,"2019-02-19","INRU"
870,870,870,870,94500,"2019-02-20","INRU"
870,870,870,870,0,"2019-02-21","INRU"
870,870,820,865,24200,"2019-02-22","INRU"
865,865,865,865,0,"2019-02-25","INRU"
850,865,820,820,52000,"2019-02-26","INRU"
820,820,820,820,703000,"2019-02-27","INRU"
810,810,810,810,1000,"2019-02-28","INRU"
810,810,810,810,0,"2019-03-01","INRU"
820,820,820,820,500800,"2019-03-04","INRU"
820,820,820,820,0,"2019-03-05","INRU"
820,820,820,820,0,"2019-03-06","INRU"
820,820,820,820,0,"2019-03-07","INRU"
820,820,820,820,0,"2019-03-08","INRU"
820,820,820,820,0,"2019-03-11","INRU"
820,820,820,820,0,"2019-03-12","INRU"
820,820,820,820,0,"2019-03-13","INRU"
820,820,820,820,0,"2019-03-14","INRU"
820,820,820,820,0,"2019-03-15","INRU"
820,820,800,800,1800,"2019-03-18","INRU"
800,800,800,800,0,"2019-03-19","INRU"
785,785,785,785,300,"2019-03-20","INRU"
785,785,785,785,0,"2019-03-21","INRU"
785,785,785,785,0,"2019-03-22","INRU"
770,770,770,770,2000,"2019-03-25","INRU"
770,770,770,770,0,"2019-03-26","INRU"
770,770,770,770,0,"2019-03-27","INRU"
770,770,770,770,0,"2019-03-28","INRU"
770,770,770,770,0,"2019-03-29","INRU"
770,770,770,770,0,"2019-04-01","INRU"
770,770,770,770,0,"2019-04-02","INRU"
770,770,770,770,0,"2019-04-03","INRU"
770,770,770,770,0,"2019-04-04","INRU"
750,750,720,720,3600,"2019-04-05","INRU"
720,720,720,720,300,"2019-04-08","INRU"
720,720,720,720,0,"2019-04-09","INRU"
720,720,720,720,0,"2019-04-10","INRU"
700,700,700,700,600,"2019-04-11","INRU"
700,700,700,700,0,"2019-04-12","INRU"
700,700,700,700,200,"2019-04-15","INRU"
650,720,650,720,20800,"2019-04-16","INRU"
720,720,720,720,0,"2019-04-17","INRU"
700,700,600,600,47400,"2019-04-18","INRU"
600,600,600,600,0,"2019-04-19","INRU"
640,640,640,640,300,"2019-04-22","INRU"
600,605,600,605,1700,"2019-04-23","INRU"
605,605,605,605,0,"2019-04-24","INRU"
600,600,600,600,300,"2019-04-25","INRU"
600,600,600,600,0,"2019-04-26","INRU"
630,630,630,630,200,"2019-04-29","INRU"
630,630,630,630,100,"2019-04-30","INRU"
630,630,630,630,0,"2019-05-01","INRU"
630,630,630,630,0,"2019-05-02","INRU"
630,630,630,630,0,"2019-05-03","INRU"
580,580,580,580,4500,"2019-05-06","INRU"
550,550,550,550,700,"2019-05-07","INRU"
560,560,560,560,8100,"2019-05-08","INRU"
600,620,540,545,22200,"2019-05-09","INRU"
545,545,545,545,100,"2019-05-10","INRU"
545,545,545,545,0,"2019-05-13","INRU"
585,590,585,590,200,"2019-05-14","INRU"
590,590,590,590,100,"2019-05-15","INRU"
540,540,530,540,8500,"2019-05-16","INRU"
550,550,550,550,1000,"2019-05-17","INRU"
550,550,550,550,0,"2019-05-20","INRU"
550,550,550,550,100,"2019-05-21","INRU"
550,550,550,550,0,"2019-05-22","INRU"
505,505,505,505,5000,"2019-05-23","INRU"
525,525,515,515,300,"2019-05-24","INRU"
520,610,520,600,2200,"2019-05-27","INRU"
600,600,600,600,0,"2019-05-28","INRU"
600,600,600,600,0,"2019-05-29","INRU"
600,600,600,600,0,"2019-05-30","INRU"
610,615,610,615,3200,"2019-05-31","INRU"
615,615,615,615,0,"2019-06-03","INRU"
615,615,615,615,0,"2019-06-04","INRU"
615,615,615,615,0,"2019-06-05","INRU"
615,615,615,615,0,"2019-06-06","INRU"
615,615,615,615,0,"2019-06-07","INRU"
615,630,615,630,3000,"2019-06-10","INRU"
630,630,630,630,0,"2019-06-11","INRU"
630,630,630,630,0,"2019-06-12","INRU"
585,585,580,580,2000,"2019-06-13","INRU"
640,640,600,600,71200,"2019-06-14","INRU"
600,600,600,600,0,"2019-06-17","INRU"
600,600,600,600,0,"2019-06-18","INRU"
600,600,600,600,0,"2019-06-19","INRU"
600,600,600,600,0,"2019-06-20","INRU"
600,600,600,600,200,"2019-06-21","INRU"
590,590,590,590,9700,"2019-06-24","INRU"
600,600,600,600,2000,"2019-06-25","INRU"
600,600,600,600,0,"2019-06-26","INRU"
600,600,600,600,0,"2019-06-27","INRU"
560,610,560,610,1300,"2019-06-28","INRU"
610,610,610,610,2800,"2019-07-01","INRU"
600,600,600,600,600,"2019-07-02","INRU"
600,600,600,600,0,"2019-07-03","INRU"
600,600,505,550,40000,"2019-07-04","INRU"
570,600,525,530,17100,"2019-07-05","INRU"
550,570,515,570,1500,"2019-07-08","INRU"
570,570,570,570,200,"2019-07-09","INRU"
530,550,530,530,3400,"2019-07-10","INRU"
525,570,520,555,6200,"2019-07-11","INRU"
555,570,555,555,13600,"2019-07-12","INRU"
550,550,550,550,600,"2019-07-15","INRU"
550,550,550,550,1400,"2019-07-16","INRU"
530,530,530,530,16600,"2019-07-17","INRU"
555,570,555,555,316000,"2019-07-18","INRU"
560,560,560,560,50000,"2019-07-19","INRU"
520,570,515,570,108000,"2019-07-22","INRU"
570,570,570,570,501700,"2019-07-23","INRU"
575,600,575,600,200,"2019-07-24","INRU"
590,590,590,590,2000,"2019-07-25","INRU"
590,590,590,590,0,"2019-07-26","INRU"
585,585,585,585,400,"2019-07-29","INRU"
590,600,590,595,1800,"2019-07-30","INRU"
595,595,595,595,3200,"2019-07-31","INRU"
610,630,600,600,4600,"2019-08-01","INRU"
610,610,610,610,1200,"2019-08-02","INRU"
600,600,600,600,14300,"2019-08-05","INRU"
600,600,600,600,1100,"2019-08-06","INRU"
630,630,630,630,100,"2019-08-07","INRU"
630,630,630,630,0,"2019-08-08","INRU"
620,620,620,620,900,"2019-08-09","INRU"
620,625,620,625,53500,"2019-08-12","INRU"
625,630,625,630,5000,"2019-08-13","INRU"
670,670,670,670,200,"2019-08-14","INRU"
695,720,670,700,28000,"2019-08-15","INRU"
700,700,700,700,0,"2019-08-16","INRU"
665,665,665,665,1100,"2019-08-19","INRU"
700,730,700,705,63600,"2019-08-20","INRU"
705,710,705,705,24300,"2019-08-21","INRU"
705,750,705,750,7000,"2019-08-22","INRU"
750,760,750,760,5400,"2019-08-23","INRU"
760,760,760,760,1000,"2019-08-26","INRU"
760,760,760,760,0,"2019-08-27","INRU"
760,760,760,760,0,"2019-08-28","INRU"
760,760,760,760,0,"2019-08-29","INRU"
760,760,745,750,11500,"2019-08-30","INRU"
745,775,745,775,51600,"2019-09-02","INRU"
775,775,775,775,500,"2019-09-03","INRU"
775,775,775,775,3300,"2019-09-04","INRU"
710,775,680,775,8600,"2019-09-05","INRU"
790,810,790,810,6100,"2019-09-06","INRU"
820,850,820,850,6200,"2019-09-09","INRU"
825,825,825,825,80500,"2019-09-10","INRU"
825,825,825,825,50700,"2019-09-11","INRU"
820,825,820,825,45000,"2019-09-12","INRU"
825,825,825,825,0,"2019-09-13","INRU"
825,825,825,825,60200,"2019-09-16","INRU"
860,860,860,860,400,"2019-09-17","INRU"
825,825,825,825,500,"2019-09-18","INRU"
825,825,825,825,10000,"2019-09-19","INRU"
825,825,825,825,0,"2019-09-20","INRU"
850,850,825,825,43700,"2019-09-23","INRU"
825,825,825,825,320800,"2019-09-24","INRU"
825,825,825,825,37800,"2019-09-25","INRU"
850,850,850,850,200,"2019-09-26","INRU"
850,850,850,850,0,"2019-09-27","INRU"
850,850,850,850,0,"2019-09-30","INRU"
850,850,850,850,0,"2019-10-01","INRU"
825,825,825,825,200,"2019-10-02","INRU"
825,825,825,825,0,"2019-10-03","INRU"
825,825,825,825,0,"2019-10-04","INRU"
825,825,825,825,100,"2019-10-07","INRU"
825,825,825,825,0,"2019-10-08","INRU"
825,825,825,825,100,"2019-10-09","INRU"
825,825,825,825,0,"2019-10-10","INRU"
825,825,825,825,0,"2019-10-11","INRU"
825,825,825,825,4500,"2019-10-14","INRU"
825,825,825,825,0,"2019-10-15","INRU"
825,825,825,825,0,"2019-10-16","INRU"
825,825,825,825,0,"2019-10-17","INRU"
825,825,825,825,0,"2019-10-18","INRU"
825,825,825,825,100,"2019-10-21","INRU"
825,825,825,825,0,"2019-10-22","INRU"
825,825,825,825,1000,"2019-10-23","INRU"
825,825,825,825,0,"2019-10-24","INRU"
825,825,825,825,0,"2019-10-25","INRU"
825,825,825,825,200,"2019-10-28","INRU"
825,825,825,825,0,"2019-10-29","INRU"
825,825,825,825,100,"2019-10-30","INRU"
825,825,825,825,5000,"2019-10-31","INRU"
825,825,825,825,500,"2019-11-01","INRU"
825,825,825,825,0,"2019-11-04","INRU"
825,825,825,825,20000,"2019-11-05","INRU"
860,860,860,860,1000,"2019-11-06","INRU"
860,860,860,860,0,"2019-11-07","INRU"
860,860,860,860,0,"2019-11-08","INRU"
825,825,825,825,500,"2019-11-11","INRU"
825,825,825,825,0,"2019-11-12","INRU"
825,825,825,825,0,"2019-11-13","INRU"
825,825,825,825,0,"2019-11-14","INRU"
825,825,825,825,0,"2019-11-15","INRU"
825,825,825,825,0,"2019-11-18","INRU"
825,825,825,825,24900,"2019-11-19","INRU"
825,825,825,825,700,"2019-11-20","INRU"
825,825,825,825,0,"2019-11-21","INRU"
825,825,825,825,0,"2019-11-22","INRU"
825,825,825,825,70700,"2019-11-25","INRU"
825,825,825,825,62000,"2019-11-26","INRU"
825,825,825,825,18400,"2019-11-27","INRU"
825,825,810,810,189500,"2019-11-28","INRU"
810,810,800,800,80000,"2019-11-29","INRU"
790,790,790,790,500,"2019-12-02","INRU"
790,790,790,790,0,"2019-12-03","INRU"
790,790,790,790,0,"2019-12-04","INRU"
790,790,790,790,0,"2019-12-05","INRU"
790,790,790,790,0,"2019-12-06","INRU"
790,790,790,790,0,"2019-12-09","INRU"
790,790,790,790,0,"2019-12-10","INRU"
790,790,790,790,0,"2019-12-11","INRU"
790,790,790,790,0,"2019-12-12","INRU"
790,790,790,790,200,"2019-12-13","INRU"
790,790,790,790,0,"2019-12-16","INRU"
790,790,790,790,0,"2019-12-17","INRU"
790,790,790,790,0,"2019-12-18","INRU"
790,790,790,790,0,"2019-12-19","INRU"
790,790,790,790,0,"2019-12-20","INRU"
795,795,795,795,100,"2019-12-23","INRU"
795,795,795,795,2000,"2019-12-26","INRU"
790,790,790,790,1000,"2019-12-27","INRU"
790,790,790,790,0,"2019-12-30","INRU"
790,790,790,790,0,"2020-01-02","INRU"
790,790,790,790,0,"2020-01-03","INRU"
790,790,790,790,0,"2020-01-06","INRU"
790,790,790,790,0,"2020-01-07","INRU"
855,860,855,860,3300,"2020-01-08","INRU"
795,795,795,795,7500,"2020-01-09","INRU"
795,795,795,795,0,"2020-01-10","INRU"
795,795,795,795,0,"2020-01-13","INRU"
795,795,795,795,0,"2020-01-14","INRU"
795,795,795,795,0,"2020-01-15","INRU"
795,795,795,795,0,"2020-01-16","INRU"
795,795,795,795,0,"2020-01-17","INRU"
795,795,795,795,0,"2020-01-20","INRU"
795,795,795,795,0,"2020-01-21","INRU"
795,795,795,795,0,"2020-01-22","INRU"
795,795,795,795,100,"2020-01-23","INRU"
795,795,795,795,0,"2020-01-24","INRU"
795,795,795,795,0,"2020-01-27","INRU"
795,795,795,795,0,"2020-01-28","INRU"
795,795,795,795,0,"2020-01-29","INRU"
795,795,795,795,0,"2020-01-30","INRU"
795,795,795,795,0,"2020-01-31","INRU"
795,795,795,795,0,"2020-02-03","INRU"
795,795,795,795,0,"2020-02-04","INRU"
795,795,795,795,0,"2020-02-05","INRU"
795,795,795,795,0,"2020-02-06","INRU"
795,795,795,795,0,"2020-02-07","INRU"
720,720,720,720,1000,"2020-02-10","INRU"
720,720,720,720,0,"2020-02-11","INRU"
720,720,720,720,0,"2020-02-12","INRU"
720,720,720,720,0,"2020-02-13","INRU"
720,720,720,720,0,"2020-02-14","INRU"
670,670,620,625,2500,"2020-02-17","INRU"
620,620,620,620,200,"2020-02-18","INRU"
620,620,620,620,0,"2020-02-19","INRU"
620,620,620,620,0,"2020-02-20","INRU"
620,620,620,620,0,"2020-02-21","INRU"
620,620,620,620,0,"2020-02-24","INRU"
620,620,620,620,0,"2020-02-25","INRU"
620,620,620,620,0,"2020-02-26","INRU"
620,620,620,620,0,"2020-02-27","INRU"
500,650,500,650,33300,"2020-02-28","INRU"
700,810,700,810,1100,"2020-03-02","INRU"
810,810,810,810,0,"2020-03-03","INRU"
810,810,810,810,0,"2020-03-04","INRU"
810,810,810,810,0,"2020-03-05","INRU"
795,860,795,860,1200,"2020-03-06","INRU"
650,860,650,860,8100,"2020-03-09","INRU"
860,860,860,860,0,"2020-03-10","INRU"
860,860,860,860,0,"2020-03-11","INRU"
860,860,860,860,0,"2020-03-12","INRU"
860,860,860,860,0,"2020-03-13","INRU"
860,860,860,860,0,"2020-03-16","INRU"
860,860,860,860,0,"2020-03-17","INRU"
860,860,860,860,0,"2020-03-18","INRU"
860,860,860,860,0,"2020-03-19","INRU"
860,860,860,860,0,"2020-03-20","INRU"
860,860,860,860,0,"2020-03-23","INRU"
860,860,860,860,0,"2020-03-24","INRU"
860,860,860,860,0,"2020-03-26","INRU"
860,860,860,860,0,"2020-03-27","INRU"
860,860,860,860,0,"2020-03-30","INRU"
860,860,860,860,0,"2020-03-31","INRU"
860,860,860,860,0,"2020-04-01","INRU"
860,860,860,860,0,"2020-04-02","INRU"
860,860,860,860,0,"2020-04-03","INRU"
900,900,900,900,100,"2020-04-06","INRU"
925,925,900,900,300,"2020-04-07","INRU"
900,900,900,900,0,"2020-04-08","INRU"
945,945,915,915,300,"2020-04-09","INRU"
910,910,910,910,10000,"2020-04-13","INRU"
910,910,910,910,0,"2020-04-14","INRU"
910,910,910,910,0,"2020-04-15","INRU"
945,945,945,945,100,"2020-04-16","INRU"
945,945,945,945,0,"2020-04-17","INRU"
945,945,945,945,0,"2020-04-20","INRU"
930,930,930,930,1000,"2020-04-21","INRU"
930,930,930,930,0,"2020-04-22","INRU"
930,930,930,930,0,"2020-04-23","INRU"
930,930,930,930,0,"2020-04-24","INRU"
930,930,930,930,0,"2020-04-27","INRU"
930,930,930,930,0,"2020-04-28","INRU"
930,930,930,930,0,"2020-04-29","INRU"
930,930,930,930,0,"2020-04-30","INRU"
930,930,930,930,0,"2020-05-04","INRU"
920,920,920,920,100,"2020-05-05","INRU"
920,920,920,920,0,"2020-05-06","INRU"
920,920,920,920,0,"2020-05-08","INRU"
920,920,920,920,100,"2020-05-11","INRU"
920,920,920,920,400,"2020-05-12","INRU"
920,920,920,920,0,"2020-05-13","INRU"
870,870,870,870,200,"2020-05-14","INRU"
870,870,870,870,0,"2020-05-15","INRU"
870,870,870,870,100,"2020-05-18","INRU"
870,870,870,870,100,"2020-05-19","INRU"
870,870,870,870,200,"2020-05-20","INRU"
870,870,870,870,0,"2020-05-26","INRU"
870,870,870,870,0,"2020-05-27","INRU"
865,865,865,865,35800,"2020-05-28","INRU"
855,855,850,850,35900,"2020-05-29","INRU"
850,850,850,850,0,"2020-06-02","INRU"
850,850,850,850,0,"2020-06-03","INRU"
850,850,850,850,0,"2020-06-04","INRU"
840,840,800,840,700,"2020-06-05","INRU"
800,850,800,850,1900,"2020-06-08","INRU"
850,850,850,850,0,"2020-06-09","INRU"
800,850,800,850,800,"2020-06-10","INRU"
850,850,850,850,0,"2020-06-11","INRU"
800,800,795,795,600,"2020-06-12","INRU"
795,830,790,790,2800,"2020-06-15","INRU"
830,830,750,830,11200,"2020-06-16","INRU"
830,830,830,830,0,"2020-06-17","INRU"
830,830,830,830,300,"2020-06-18","INRU"
830,830,825,825,700,"2020-06-19","INRU"
825,830,820,820,800,"2020-06-22","INRU"
820,820,820,820,300,"2020-06-23","INRU"
820,820,820,820,0,"2020-06-24","INRU"
830,830,830,830,100,"2020-06-25","INRU"
830,830,830,830,400,"2020-06-26","INRU"
830,830,830,830,0,"2020-06-29","INRU"
830,830,830,830,0,"2020-06-30","INRU"
830,830,830,830,0,"2020-07-01","INRU"
830,830,830,830,0,"2020-07-02","INRU"
830,830,830,830,0,"2020-07-03","INRU"
830,830,830,830,900,"2020-07-06","INRU"
780,850,780,850,1600,"2020-07-07","INRU"
850,850,850,850,400,"2020-07-08","INRU"
850,850,850,850,0,"2020-07-09","INRU"
850,850,850,850,0,"2020-07-10","INRU"
850,850,850,850,11800,"2020-07-13","INRU"
810,865,800,865,5100,"2020-07-14","INRU"
840,850,805,850,3400,"2020-07-15","INRU"
850,870,795,820,8800,"2020-07-16","INRU"
820,835,820,835,200,"2020-07-17","INRU"
835,845,780,835,26800,"2020-07-20","INRU"
835,835,780,835,11900,"2020-07-21","INRU"
835,835,835,835,0,"2020-07-22","INRU"
835,835,780,780,10100,"2020-07-23","INRU"
835,835,770,825,9300,"2020-07-24","INRU"
800,800,770,770,2100,"2020-07-27","INRU"
820,820,820,820,100,"2020-07-28","INRU"
820,820,765,765,1000,"2020-07-29","INRU"
765,765,765,765,0,"2020-07-30","INRU"
765,765,765,765,0,"2020-08-03","INRU"
765,765,765,765,0,"2020-08-04","INRU"
765,765,765,765,100,"2020-08-05","INRU"
765,765,765,765,0,"2020-08-06","INRU"
765,765,765,765,0,"2020-08-07","INRU"
745,745,745,745,1100,"2020-08-10","INRU"
745,750,745,750,2100,"2020-08-11","INRU"
750,750,750,750,0,"2020-08-12","INRU"
750,750,750,750,0,"2020-08-13","INRU"
750,750,750,750,600,"2020-08-14","INRU"
720,720,720,720,900,"2020-08-18","INRU"
720,720,720,720,100,"2020-08-19","INRU"
720,720,720,720,300,"2020-08-24","INRU"
720,720,720,720,500,"2020-08-25","INRU"
720,720,720,720,800,"2020-08-26","INRU"
720,835,720,835,7000,"2020-08-27","INRU"
785,835,785,835,3300,"2020-08-28","INRU"
835,835,800,800,2900,"2020-08-31","INRU"
800,800,800,800,0,"2020-09-01","INRU"
785,785,785,785,600,"2020-09-02","INRU"
785,785,785,785,0,"2020-09-03","INRU"
785,785,785,785,0,"2020-09-04","INRU"
785,785,785,785,0,"2020-09-07","INRU"
785,785,785,785,500,"2020-09-08","INRU"
795,795,785,785,7000,"2020-09-09","INRU"
785,785,785,785,500,"2020-09-10","INRU"
785,785,785,785,0,"2020-09-11","INRU"
785,785,780,780,700,"2020-09-14","INRU"
780,780,770,770,800,"2020-09-15","INRU"
770,770,770,770,600,"2020-09-16","INRU"
750,750,750,750,100,"2020-09-17","INRU"
735,735,735,735,100,"2020-09-18","INRU"
745,745,745,745,33500,"2020-09-21","INRU"
745,780,740,780,35300,"2020-09-22","INRU"
780,790,780,785,764000,"2020-09-23","INRU"
780,780,780,780,1700,"2020-09-24","INRU"
780,800,780,800,3800,"2020-09-25","INRU"
800,825,800,825,2700,"2020-09-28","INRU"
840,900,840,870,23000,"2020-09-29","INRU"
900,900,900,900,200,"2020-09-30","INRU"
900,940,900,940,5000,"2020-10-01","INRU"
940,940,940,940,0,"2020-10-02","INRU"
940,940,940,940,4200,"2020-10-05","INRU"
940,940,940,940,18800,"2020-10-06","INRU"
940,990,940,990,3500,"2020-10-07","INRU"
960,980,955,980,2900,"2020-10-08","INRU"
980,980,980,980,7000,"2020-10-09","INRU"
980,980,980,980,7500,"2020-10-12","INRU"
980,1000,980,1000,76400,"2020-10-13","INRU"
1000,1000,1000,1000,68500,"2020-10-14","INRU"
1000,1000,1000,1000,0,"2020-10-15","INRU"
1000,1000,1000,1000,0,"2020-10-16","INRU"
930,930,930,930,2000,"2020-10-19","INRU"
930,930,865,920,4000,"2020-10-20","INRU"
920,995,920,995,89900,"2020-10-21","INRU"
990,990,990,990,200,"2020-10-22","INRU"
940,940,940,940,1300,"2020-10-23","INRU"
940,985,940,985,500,"2020-10-26","INRU"
980,980,920,920,1200,"2020-10-27","INRU"
920,920,920,920,0,"2020-11-02","INRU"
920,920,920,920,0,"2020-11-03","INRU"
920,920,920,920,0,"2020-11-04","INRU"
920,920,920,920,0,"2020-11-05","INRU"
920,920,920,920,400,"2020-11-06","INRU"
920,920,920,920,0,"2020-11-09","INRU"
920,920,920,920,0,"2020-11-10","INRU"
920,920,920,920,0,"2020-11-11","INRU"
860,910,860,860,800,"2020-11-12","INRU"
805,805,805,805,100,"2020-11-13","INRU"
805,805,805,805,0,"2020-11-16","INRU"
885,950,875,950,99700,"2020-11-17","INRU"
950,950,950,950,0,"2020-11-18","INRU"
885,895,885,895,18400,"2020-11-19","INRU"
995,995,995,995,300,"2020-11-20","INRU"
995,995,990,990,5100,"2020-11-23","INRU"
990,990,990,990,0,"2020-11-24","INRU"
990,990,990,990,0,"2020-11-25","INRU"
990,990,990,990,0,"2020-11-26","INRU"
990,990,990,990,0,"2020-11-27","INRU"
990,990,990,990,0,"2020-11-30","INRU"
990,990,990,990,0,"2020-12-01","INRU"
990,990,990,990,0,"2020-12-02","INRU"
980,980,980,980,100,"2020-12-03","INRU"
980,980,980,980,0,"2020-12-04","INRU"
980,980,980,980,0,"2020-12-07","INRU"
980,980,980,980,0,"2020-12-08","INRU"
950,950,950,950,100,"2020-12-10","INRU"
940,940,895,905,188900,"2020-12-11","INRU"
900,900,900,900,100,"2020-12-14","INRU"
885,885,885,885,100,"2020-12-15","INRU"
885,885,885,885,0,"2020-12-16","INRU"
895,895,890,890,44600,"2020-12-17","INRU"
885,885,885,885,100,"2020-12-18","INRU"
900,900,895,895,2600,"2020-12-21","INRU"
895,895,895,895,1400,"2020-12-22","INRU"
895,905,895,905,4000,"2020-12-23","INRU"
905,920,905,920,200,"2020-12-28","INRU"
1080,1080,1010,1070,27700,"2020-12-29","INRU"
1065,1070,1065,1070,7100,"2020-12-30","INRU"
1030,1070,1030,1070,18300,"2021-01-04","INRU"
1070,1070,1070,1070,0,"2021-01-05","INRU"
1070,1070,1070,1070,0,"2021-01-06","INRU"
1070,1070,1070,1070,0,"2021-01-07","INRU"
1010,1010,1005,1005,1800,"2021-01-08","INRU"
1005,1005,970,970,300,"2021-01-11","INRU"
970,970,970,970,200,"2021-01-12","INRU"
970,970,970,970,200,"2021-01-13","INRU"
1000,1000,1000,1000,700,"2021-01-14","INRU"
1000,1000,1000,1000,600,"2021-01-15","INRU"
1000,1000,1000,1000,500,"2021-01-18","INRU"
1000,1000,1000,1000,0,"2021-01-19","INRU"
1000,1000,1000,1000,0,"2021-01-20","INRU"
1000,1000,1000,1000,900,"2021-01-21","INRU"
1000,1000,1000,1000,1100,"2021-01-22","INRU"
1000,1000,1000,1000,2100,"2021-01-25","INRU"
1000,1000,1000,1000,0,"2021-01-26","INRU"
1000,1000,1000,1000,0,"2021-01-27","INRU"
1000,1000,1000,1000,0,"2021-01-28","INRU"
1000,1000,1000,1000,0,"2021-01-29","INRU"
1000,1000,1000,1000,100,"2021-02-01","INRU"
1000,1000,1000,1000,0,"2021-02-02","INRU"
1000,1000,1000,1000,0,"2021-02-03","INRU"
1050,1050,1050,1050,200,"2021-02-04","INRU"
1050,1050,1050,1050,300,"2021-02-05","INRU"
1050,1050,1050,1050,100,"2021-02-08","INRU"
1050,1050,1050,1050,200,"2021-02-09","INRU"
1050,1050,1050,1050,100,"2021-02-10","INRU"
1050,1050,1050,1050,0,"2021-02-11","INRU"
1045,1050,1045,1050,500,"2021-02-15","INRU"
1050,1050,1050,1050,0,"2021-02-16","INRU"
1050,1050,1050,1050,0,"2021-02-17","INRU"
1050,1050,1050,1050,200,"2021-02-18","INRU"
1050,1050,1050,1050,0,"2021-02-19","INRU"
1050,1050,1050,1050,300,"2021-02-22","INRU"
1050,1050,1050,1050,100,"2021-02-23","INRU"
1050,1050,1050,1050,0,"2021-02-24","INRU"
1050,1050,1050,1050,0,"2021-02-25","INRU"
1050,1050,1050,1050,0,"2021-02-26","INRU"
980,1000,980,1000,2400,"2021-03-01","INRU"
1000,1000,1000,1000,0,"2021-03-02","INRU"
1000,1000,1000,1000,100,"2021-03-03","INRU"
1000,1000,1000,1000,100,"2021-03-04","INRU"
1000,1000,1000,1000,0,"2021-03-05","INRU"
1000,1000,1000,1000,0,"2021-03-08","INRU"
1000,1000,1000,1000,0,"2021-03-09","INRU"
955,955,955,955,100,"2021-03-10","INRU"
955,955,955,955,200,"2021-03-12","INRU"
955,955,955,955,200,"2021-03-15","INRU"
955,955,955,955,700,"2021-03-16","INRU"
955,955,955,955,2900,"2021-03-17","INRU"
955,955,955,955,400,"2021-03-18","INRU"
955,955,950,950,300,"2021-03-19","INRU"
950,950,950,950,200,"2021-03-22","INRU"
890,890,885,885,1400,"2021-03-23","INRU"
885,885,885,885,0,"2021-03-24","INRU"
835,850,835,835,500,"2021-03-25","INRU"
785,1010,780,1010,5900,"2021-03-26","INRU"
1010,1010,1010,1010,500,"2021-03-29","INRU"
940,940,940,940,400,"2021-03-30","INRU"
940,940,940,940,0,"2021-03-31","INRU"
940,940,940,940,100,"2021-04-01","INRU"
940,940,940,940,0,"2021-04-05","INRU"
940,940,940,940,0,"2021-04-06","INRU"
940,940,940,940,0,"2021-04-07","INRU"
940,940,940,940,0,"2021-04-08","INRU"
940,940,940,940,100,"2021-04-09","INRU"
940,940,940,940,0,"2021-04-12","INRU"
875,875,875,875,700,"2021-04-13","INRU"
1090,1090,850,850,10100,"2021-04-14","INRU"
800,840,800,800,4300,"2021-04-15","INRU"
800,980,800,810,2700,"2021-04-16","INRU"
815,975,815,955,7600,"2021-04-19","INRU"
950,950,890,890,800,"2021-04-20","INRU"
830,830,830,830,1700,"2021-04-21","INRU"
890,890,830,880,2700,"2021-04-22","INRU"
880,880,875,875,300,"2021-04-23","INRU"
870,870,870,870,100,"2021-04-26","INRU"
865,870,860,870,4900,"2021-04-27","INRU"
870,870,870,870,200,"2021-04-28","INRU"
870,870,870,870,400,"2021-04-29","INRU"
870,980,810,970,3300,"2021-04-30","INRU"
970,970,905,905,3400,"2021-05-03","INRU"
855,860,855,860,300,"2021-05-04","INRU"
860,860,860,860,200,"2021-05-05","INRU"
860,860,860,860,0,"2021-05-06","INRU"
810,860,810,860,200,"2021-05-07","INRU"
860,860,860,860,100,"2021-05-10","INRU"
870,870,870,870,100,"2021-05-11","INRU"
870,1050,810,825,6300,"2021-05-17","INRU"
825,1010,790,800,21200,"2021-05-18","INRU"
750,830,750,825,4200,"2021-05-19","INRU"
860,995,805,805,9900,"2021-05-20","INRU"
805,995,805,820,4100,"2021-05-21","INRU"
820,825,820,820,900,"2021-05-24","INRU"
820,880,820,855,16700,"2021-05-25","INRU"
905,1065,815,825,28500,"2021-05-27","INRU"
830,990,830,850,11000,"2021-05-28","INRU"
840,950,840,930,3700,"2021-05-31","INRU"
930,980,865,900,18400,"2021-06-02","INRU"
900,900,895,900,2100,"2021-06-03","INRU"
895,940,895,940,200,"2021-06-04","INRU"
980,980,875,875,5800,"2021-06-07","INRU"
880,1075,820,870,10700,"2021-06-08","INRU"
820,1000,820,910,6300,"2021-06-09","INRU"
910,995,850,850,49500,"2021-06-10","INRU"
850,900,805,825,12600,"2021-06-11","INRU"
825,860,800,850,9900,"2021-06-14","INRU"
845,845,810,845,2000,"2021-06-15","INRU"
805,840,805,835,10200,"2021-06-16","INRU"
825,830,825,830,500,"2021-06-17","INRU"
805,805,800,800,8800,"2021-06-18","INRU"
750,845,750,845,8100,"2021-06-21","INRU"
895,1000,790,790,138400,"2021-06-22","INRU"
800,800,760,800,10800,"2021-06-23","INRU"
750,800,750,795,3500,"2021-06-24","INRU"
800,970,740,745,338100,"2021-06-25","INRU"
745,770,700,765,32000,"2021-06-28","INRU"
760,760,755,755,900,"2021-06-29","INRU"
755,755,705,740,3100,"2021-06-30","INRU"
720,750,690,690,20000,"2021-07-01","INRU"
690,750,690,705,500,"2021-07-02","INRU"
720,760,680,695,1100,"2021-07-05","INRU"
695,700,695,700,2100,"2021-07-06","INRU"
745,745,700,745,1400,"2021-07-07","INRU"
745,745,695,730,600,"2021-07-08","INRU"
695,725,695,725,300,"2021-07-09","INRU"
745,750,695,700,500,"2021-07-12","INRU"
700,700,690,690,1000,"2021-07-13","INRU"
690,690,680,680,200,"2021-07-14","INRU"
680,680,680,680,0,"2021-07-15","INRU"
680,680,680,680,0,"2021-07-16","INRU"
680,680,680,680,0,"2021-07-19","INRU"
680,680,635,680,700,"2021-07-21","INRU"
645,800,645,775,15800,"2021-07-22","INRU"
775,775,775,775,0,"2021-07-23","INRU"
770,800,770,800,2900,"2021-07-26","INRU"
750,750,750,750,1800,"2021-07-27","INRU"
700,710,700,710,300,"2021-07-28","INRU"
710,710,710,710,200,"2021-07-29","INRU"
675,675,675,675,200,"2021-07-30","INRU"
675,680,675,680,400,"2021-08-02","INRU"
680,680,680,680,0,"2021-08-03","INRU"
680,680,680,680,0,"2021-08-04","INRU"
680,680,680,680,0,"2021-08-05","INRU"
680,680,680,680,400,"2021-08-06","INRU"
680,800,640,745,4300,"2021-08-09","INRU"
745,795,745,750,2900,"2021-08-10","INRU"
750,750,750,750,100,"2021-08-12","INRU"
750,750,745,745,200,"2021-08-13","INRU"
775,775,730,740,1800,"2021-08-16","INRU"
740,740,740,740,0,"2021-08-18","INRU"
740,740,740,740,0,"2021-08-19","INRU"
740,740,740,740,900,"2021-08-20","INRU"
740,745,695,695,11400,"2021-08-23","INRU"
695,695,695,695,1200,"2021-08-24","INRU"
695,745,655,710,17800,"2021-08-25","INRU"
710,710,705,705,200,"2021-08-26","INRU"
695,695,695,695,200,"2021-08-27","INRU"
695,695,695,695,0,"2021-08-30","INRU"
730,785,705,730,21200,"2021-08-31","INRU"
730,730,680,690,6500,"2021-09-01","INRU"
700,785,690,710,22300,"2021-09-02","INRU"
710,740,700,705,4500,"2021-09-03","INRU"
690,725,690,725,2900,"2021-09-06","INRU"
725,725,725,725,600,"2021-09-07","INRU"
690,690,675,675,4700,"2021-09-08","INRU"
675,725,675,675,8400,"2021-09-09","INRU"
675,675,670,670,34600,"2021-09-10","INRU"
670,670,650,670,3200,"2021-09-13","INRU"
670,705,670,705,2100,"2021-09-14","INRU"
700,705,700,705,23500,"2021-09-15","INRU"
705,705,705,705,100,"2021-09-16","INRU"
705,750,705,705,8500,"2021-09-17","INRU"
710,710,665,665,700,"2021-09-20","INRU"
670,670,670,670,2400,"2021-09-21","INRU"
670,720,665,670,27800,"2021-09-22","INRU"
670,670,660,660,1200,"2021-09-23","INRU"
670,670,670,670,3600,"2021-09-24","INRU"
670,670,660,670,1100,"2021-09-27","INRU"
670,670,670,670,300,"2021-09-28","INRU"
750,835,630,715,28300,"2021-09-29","INRU"
715,725,685,715,500,"2021-09-30","INRU"
715,720,680,680,18900,"2021-10-01","INRU"
680,795,680,720,17100,"2021-10-04","INRU"
685,730,685,690,6000,"2021-10-05","INRU"
715,715,715,715,600,"2021-10-06","INRU"
710,710,675,705,4100,"2021-10-07","INRU"
705,705,705,705,1600,"2021-10-08","INRU"
680,680,680,680,600,"2021-10-11","INRU"
680,680,680,680,600,"2021-10-12","INRU"
680,680,680,680,200,"2021-10-13","INRU"
680,700,680,685,1000,"2021-10-14","INRU"
695,775,695,745,22900,"2021-10-15","INRU"
755,755,705,705,900,"2021-10-18","INRU"
665,730,665,725,800,"2021-10-19","INRU"
725,765,700,740,3600,"2021-10-21","INRU"
730,760,690,690,11200,"2021-10-22","INRU"
750,750,740,740,1900,"2021-10-25","INRU"
690,740,690,725,2200,"2021-10-26","INRU"
760,785,710,740,21800,"2021-10-27","INRU"
740,740,740,740,1100,"2021-10-28","INRU"
735,735,700,700,3600,"2021-10-29","INRU"
700,780,655,725,59500,"2021-11-01","INRU"
725,725,680,690,14400,"2021-11-02","INRU"
690,710,690,695,6400,"2021-11-03","INRU"
700,700,695,700,1800,"2021-11-04","INRU"
700,700,700,700,0,"2021-11-05","INRU"
700,700,700,700,100,"2021-11-08","INRU"
700,775,690,730,5000,"2021-11-09","INRU"
730,730,690,725,8800,"2021-11-10","INRU"
725,725,695,695,2500,"2021-11-11","INRU"
715,715,695,695,5400,"2021-11-12","INRU"
695,695,660,660,300,"2021-11-15","INRU"
670,720,670,715,5200,"2021-11-16","INRU"
715,715,665,715,500,"2021-11-17","INRU"
710,715,700,700,2000,"2021-11-18","INRU"
720,725,715,725,3100,"2021-11-19","INRU"
725,750,680,725,1600,"2021-11-22","INRU"
725,750,675,715,118200,"2021-11-23","INRU"
710,740,690,690,609600,"2021-11-24","INRU"
695,695,695,695,1100,"2021-11-25","INRU"
700,720,700,715,700,"2021-11-26","INRU"
665,665,665,665,100,"2021-11-29","INRU"
665,665,665,665,0,"2021-11-30","INRU"
665,665,660,660,2100,"2021-12-01","INRU"
660,665,640,660,9700,"2021-12-02","INRU"
660,660,650,660,3600,"2021-12-03","INRU"
660,660,660,660,2100,"2021-12-06","INRU"
695,795,670,700,126200,"2021-12-07","INRU"
695,695,695,695,200,"2021-12-08","INRU"
685,695,685,695,99900,"2021-12-09","INRU"
700,700,695,700,12300,"2021-12-10","INRU"
670,710,670,710,1000,"2021-12-13","INRU"
700,740,690,690,31700,"2021-12-14","INRU"
695,725,695,720,1300,"2021-12-15","INRU"
695,695,690,690,3200,"2021-12-16","INRU"
715,820,680,720,6000,"2021-12-17","INRU"
700,710,680,710,1700,"2021-12-20","INRU"
710,710,710,710,1500,"2021-12-21","INRU"
710,770,665,715,87600,"2021-12-22","INRU"
715,745,690,735,25400,"2021-12-23","INRU"
695,725,695,695,4200,"2021-12-24","INRU"
745,745,725,725,400,"2021-12-27","INRU"
695,695,695,695,1300,"2021-12-28","INRU"
700,700,695,695,400,"2021-12-29","INRU"
685,695,685,695,5600,"2021-12-30","INRU"
720,745,685,735,7100,"2022-01-03","INRU"
715,725,685,720,41000,"2022-01-04","INRU"
695,710,690,695,27400,"2022-01-05","INRU"
695,710,695,710,300,"2022-01-06","INRU"
695,885,690,695,25900,"2022-01-07","INRU"
700,700,700,700,33800,"2022-01-10","INRU"
685,720,685,715,500,"2022-01-11","INRU"
700,700,685,700,7200,"2022-01-12","INRU"
675,720,675,675,1600,"2022-01-13","INRU"
675,675,675,675,800,"2022-01-14","INRU"
675,675,675,675,7500,"2022-01-17","INRU"
680,840,675,690,35800,"2022-01-18","INRU"
690,750,665,705,5300,"2022-01-19","INRU"
700,730,685,695,1400,"2022-01-20","INRU"
675,675,675,675,2500,"2022-01-21","INRU"
675,800,660,725,29600,"2022-01-24","INRU"
725,725,700,700,1500,"2022-01-25","INRU"
695,695,665,695,1600,"2022-01-26","INRU"
695,695,695,695,0,"2022-01-27","INRU"
695,740,695,695,7600,"2022-01-28","INRU"
655,720,655,720,1200,"2022-01-31","INRU"
720,720,680,680,1600,"2022-02-02","INRU"
680,715,680,715,3000,"2022-02-03","INRU"
715,715,670,675,1200,"2022-02-04","INRU"
675,675,675,675,9000,"2022-02-07","INRU"
675,675,670,675,11400,"2022-02-08","INRU"
675,675,650,665,5900,"2022-02-09","INRU"
665,665,625,660,5700,"2022-02-10","INRU"
625,625,625,625,100,"2022-02-11","INRU"
630,775,620,680,83100,"2022-02-14","INRU"
680,680,635,635,32700,"2022-02-15","INRU"
635,755,635,740,77900,"2022-02-16","INRU"
740,770,690,690,120400,"2022-02-17","INRU"
650,700,650,665,4700,"2022-02-18","INRU"
680,700,620,650,60900,"2022-02-21","INRU"
645,660,610,610,42200,"2022-02-22","INRU"
655,660,600,640,33900,"2022-02-23","INRU"
645,645,600,600,67700,"2022-02-24","INRU"
595,610,570,595,10500,"2022-02-25","INRU"
625,630,590,630,24400,"2022-03-01","INRU"
630,630,610,625,64600,"2022-03-02","INRU"
635,645,605,640,53200,"2022-03-04","INRU"
620,660,620,650,18100,"2022-03-07","INRU"
660,660,650,655,20700,"2022-03-08","INRU"
670,680,640,640,36000,"2022-03-09","INRU"
665,685,635,680,70400,"2022-03-10","INRU"
655,700,655,700,70600,"2022-03-11","INRU"
700,705,660,705,1138500,"2022-03-14","INRU"
675,690,665,690,11800,"2022-03-15","INRU"
660,660,660,660,700,"2022-03-16","INRU"
660,690,650,690,1500,"2022-03-17","INRU"
700,700,695,695,1500,"2022-03-18","INRU"
670,695,670,695,900,"2022-03-21","INRU"
695,710,670,670,4300,"2022-03-22","INRU"
700,700,700,700,1000,"2022-03-23","INRU"
720,720,700,700,1600,"2022-03-24","INRU"
700,700,700,700,1300,"2022-03-25","INRU"
670,700,670,700,1800,"2022-03-28","INRU"
700,700,700,700,0,"2022-03-29","INRU"
670,670,670,670,100,"2022-03-30","INRU"
675,675,670,670,200,"2022-03-31","INRU"
670,690,670,685,400,"2022-04-01","INRU"
685,700,685,700,400,"2022-04-04","INRU"
700,700,700,700,1000,"2022-04-05","INRU"
695,695,695,695,1500,"2022-04-06","INRU"
655,700,655,700,1700,"2022-04-07","INRU"
700,700,700,700,0,"2022-04-08","INRU"
700,700,700,700,30000,"2022-04-11","INRU"
690,690,690,690,200,"2022-04-12","INRU"
690,715,690,700,900,"2022-04-13","INRU"
695,695,695,695,200,"2022-04-14","INRU"
695,695,695,695,0,"2022-04-18","INRU"
695,695,695,695,0,"2022-04-19","INRU"
695,695,690,690,5300,"2022-04-20","INRU"
675,675,675,675,100,"2022-04-21","INRU"
675,685,675,685,500,"2022-04-22","INRU"
690,690,685,685,300,"2022-04-25","INRU"
685,685,685,685,200,"2022-04-26","INRU"
645,685,645,675,39600,"2022-04-27","INRU"
655,675,645,675,11900,"2022-04-28","INRU"
660,690,660,690,10900,"2022-05-09","INRU"
695,750,665,670,4800,"2022-05-10","INRU"
670,690,660,660,1300,"2022-05-11","INRU"
660,660,630,660,400,"2022-05-12","INRU"
650,650,650,650,300,"2022-05-13","INRU"
645,740,645,680,10400,"2022-05-17","INRU"
680,680,680,680,0,"2022-05-18","INRU"
650,655,640,650,5200,"2022-05-19","INRU"
660,660,650,660,600,"2022-05-20","INRU"
660,660,660,660,900,"2022-05-23","INRU"
650,720,650,650,7900,"2022-05-24","INRU"
665,665,655,655,600,"2022-05-25","INRU"
655,690,655,690,200,"2022-05-27","INRU"
690,690,690,690,0,"2022-05-30","INRU"
650,690,650,690,8900,"2022-05-31","INRU"
690,690,685,685,1100,"2022-06-02","INRU"
685,690,645,680,15700,"2022-06-03","INRU"
650,650,635,635,803400,"2022-06-06","INRU"
680,685,635,635,1300,"2022-06-07","INRU"
635,660,610,635,21900,"2022-06-08","INRU"
635,665,635,665,13100,"2022-06-09","INRU"
655,655,655,655,100,"2022-06-10","INRU"
640,660,620,660,12700,"2022-06-13","INRU"
660,660,655,660,11900,"2022-06-14","INRU"
660,660,660,660,200,"2022-06-15","INRU"
655,655,625,625,700,"2022-06-16","INRU"
625,625,605,605,11800,"2022-06-17","INRU"
645,740,610,645,99800,"2022-06-20","INRU"
645,645,600,600,139400,"2022-06-21","INRU"
645,645,600,615,34200,"2022-06-22","INRU"
600,615,595,600,31500,"2022-06-23","INRU"
600,600,585,585,8000,"2022-06-24","INRU"
605,640,585,610,31800,"2022-06-27","INRU"
620,620,600,600,18500,"2022-06-28","INRU"
600,600,595,595,1400,"2022-06-29","INRU"
565,600,560,575,21000,"2022-06-30","INRU"
580,580,575,580,2400,"2022-07-01","INRU"
580,615,580,610,24600,"2022-07-04","INRU"
610,610,585,585,2200,"2022-07-05","INRU"
600,600,555,600,32200,"2022-07-06","INRU"
565,600,565,600,1900,"2022-07-07","INRU"
570,605,570,575,34600,"2022-07-08","INRU"
600,600,595,595,1400,"2022-07-11","INRU"
585,595,555,555,55000,"2022-07-12","INRU"
560,590,520,585,54600,"2022-07-13","INRU"
595,595,545,545,58200,"2022-07-14","INRU"
520,580,520,545,2600,"2022-07-15","INRU"
565,565,525,545,42400,"2022-07-18","INRU"
530,580,530,580,400,"2022-07-19","INRU"
570,575,550,550,49300,"2022-07-20","INRU"
555,575,550,570,31200,"2022-07-21","INRU"
565,575,565,575,600,"2022-07-22","INRU"
575,580,550,560,36200,"2022-07-25","INRU"
555,575,550,555,43200,"2022-07-26","INRU"
555,575,545,560,6900,"2022-07-27","INRU"
560,560,535,560,12300,"2022-07-28","INRU"
560,585,560,575,48800,"2022-07-29","INRU"
560,575,560,575,1200,"2022-08-01","INRU"
570,575,540,540,51300,"2022-08-02","INRU"
570,570,570,570,600,"2022-08-03","INRU"
570,570,570,570,1400,"2022-08-04","INRU"
550,565,550,560,10900,"2022-08-05","INRU"
560,560,545,560,17500,"2022-08-08","INRU"
560,560,545,550,16300,"2022-08-09","INRU"
550,595,550,555,57400,"2022-08-10","INRU"
555,585,550,550,27900,"2022-08-11","INRU"
570,575,550,560,13700,"2022-08-12","INRU"
550,550,550,550,20400,"2022-08-15","INRU"
550,550,535,550,45300,"2022-08-16","INRU"
555,555,550,555,1900,"2022-08-18","INRU"
555,560,555,560,2100,"2022-08-19","INRU"
560,565,560,565,48300,"2022-08-22","INRU"
570,570,570,570,100,"2022-08-23","INRU"
565,570,565,570,200,"2022-08-24","INRU"
550,560,545,560,10200,"2022-08-25","INRU"
560,570,560,560,4400,"2022-08-26","INRU"
570,570,525,555,56800,"2022-08-29","INRU"
560,560,540,540,2400,"2022-08-30","INRU"
560,560,550,560,21100,"2022-08-31","INRU"
540,600,540,555,77700,"2022-09-01","INRU"
555,570,540,540,271900,"2022-09-02","INRU"
570,575,545,570,42600,"2022-09-05","INRU"
570,585,560,585,23800,"2022-09-06","INRU"
590,730,590,730,391100,"2022-09-07","INRU"
730,910,730,910,207700,"2022-09-08","INRU"
940,1135,860,880,761700,"2022-09-09","INRU"
880,1095,880,935,250700,"2022-09-12","INRU"
935,990,875,920,78300,"2022-09-13","INRU"
890,920,860,865,48600,"2022-09-14","INRU"
870,870,825,830,28900,"2022-09-15","INRU"
820,845,775,775,49600,"2022-09-16","INRU"
725,850,725,725,36900,"2022-09-19","INRU"
725,760,700,730,4100,"2022-09-20","INRU"
695,755,695,720,10900,"2022-09-21","INRU"
695,695,670,670,25100,"2022-09-22","INRU"
670,835,670,835,101000,"2022-09-23","INRU"
835,865,780,780,79300,"2022-09-26","INRU"
780,790,740,740,30800,"2022-09-27","INRU"
740,740,730,730,2800,"2022-09-28","INRU"
700,715,690,695,5000,"2022-09-29","INRU"
690,690,650,670,20700,"2022-09-30","INRU"
670,795,635,730,135800,"2022-10-03","INRU"
735,910,690,790,181200,"2022-10-04","INRU"
795,810,770,800,8600,"2022-10-05","INRU"
760,795,745,745,57400,"2022-10-06","INRU"
780,780,695,710,126500,"2022-10-07","INRU"
705,715,705,715,8900,"2022-10-10","INRU"
715,730,690,710,3200,"2022-10-11","INRU"
720,720,690,715,3100,"2022-10-12","INRU"
715,715,700,700,1900,"2022-10-13","INRU"
710,715,700,700,1200,"2022-10-14","INRU"
700,775,680,690,13600,"2022-10-17","INRU"
690,710,660,685,13800,"2022-10-18","INRU"
700,715,700,700,15000,"2022-10-19","INRU"
695,720,695,720,3000,"2022-10-20","INRU"
710,710,695,700,6200,"2022-10-21","INRU"
700,720,695,720,900,"2022-10-24","INRU"
700,715,700,700,4500,"2022-10-25","INRU"
705,730,705,730,4800,"2022-10-26","INRU"
730,730,680,710,10600,"2022-10-27","INRU"
715,745,705,720,10900,"2022-10-28","INRU"
720,735,710,710,1900,"2022-10-31","INRU"
730,730,725,725,12600,"2022-11-01","INRU"
735,740,700,710,2500,"2022-11-02","INRU"
710,745,710,735,2800,"2022-11-03","INRU"
735,760,710,740,25500,"2022-11-04","INRU"
750,750,740,740,3800,"2022-11-07","INRU"
740,750,720,725,5400,"2022-11-08","INRU"
715,715,680,700,26000,"2022-11-09","INRU"
710,745,695,695,32900,"2022-11-10","INRU"
720,720,690,710,5800,"2022-11-11","INRU"
715,715,710,715,600,"2022-11-14","INRU"
695,715,685,715,13500,"2022-11-15","INRU"
715,715,715,715,0,"2022-11-16","INRU"
715,715,695,710,1700,"2022-11-17","INRU"
710,725,705,705,13700,"2022-11-18","INRU"
705,705,705,705,0,"2022-11-21","INRU"
725,725,725,725,400,"2022-11-22","INRU"
720,720,675,715,15100,"2022-11-23","INRU"
715,745,695,700,19200,"2022-11-24","INRU"
705,705,695,700,6600,"2022-11-25","INRU"
700,700,690,700,2600,"2022-11-28","INRU"
700,700,690,690,600,"2022-11-29","INRU"
690,710,690,705,700,"2022-11-30","INRU"
705,740,680,680,17000,"2022-12-01","INRU"
700,715,690,705,11200,"2022-12-02","INRU"
705,705,685,685,10800,"2022-12-05","INRU"
690,690,660,680,13600,"2022-12-06","INRU"
670,670,660,665,2000,"2022-12-07","INRU"
660,660,660,660,1200,"2022-12-08","INRU"
685,685,685,685,100,"2022-12-09","INRU"
660,660,660,660,600,"2022-12-12","INRU"
660,660,660,660,2700,"2022-12-13","INRU"
660,660,650,650,1300,"2022-12-14","INRU"
640,645,615,615,2700,"2022-12-15","INRU"
620,620,615,620,6800,"2022-12-16","INRU"
625,625,590,605,6300,"2022-12-19","INRU"
605,675,605,675,31200,"2022-12-20","INRU"
635,790,635,660,69200,"2022-12-21","INRU"
685,700,685,700,500,"2022-12-22","INRU"
660,680,660,670,500,"2022-12-23","INRU"
675,675,670,670,1000,"2022-12-26","INRU"
670,695,660,665,2000,"2022-12-27","INRU"
700,700,660,660,1600,"2022-12-28","INRU"
660,690,660,665,5900,"2022-12-29","INRU"
665,665,660,660,1500,"2022-12-30","INRU"
660,680,645,650,2900,"2023-01-02","INRU"
650,650,645,645,2600,"2023-01-03","INRU"
640,640,625,635,9100,"2023-01-04","INRU"
670,770,620,635,130100,"2023-01-05","INRU"
625,670,600,630,12500,"2023-01-06","INRU"
600,640,600,640,5600,"2023-01-09","INRU"
645,680,630,660,7200,"2023-01-10","INRU"
630,675,620,635,3600,"2023-01-11","INRU"
615,655,615,630,1800,"2023-01-12","INRU"
630,650,625,650,400,"2023-01-13","INRU"
630,650,625,640,2400,"2023-01-16","INRU"
630,640,625,640,600,"2023-01-17","INRU"
635,640,620,640,18300,"2023-01-18","INRU"
645,800,645,800,179100,"2023-01-19","INRU"
850,1000,800,1000,588800,"2023-01-20","INRU"
1095,1250,930,975,471000,"2023-01-24","INRU"
935,965,925,925,17000,"2023-01-25","INRU"
900,1000,865,865,72400,"2023-01-26","INRU"
870,950,865,895,16000,"2023-01-27","INRU"
895,910,840,870,5000,"2023-01-30","INRU"
880,945,860,860,14100,"2023-01-31","INRU"
865,930,865,910,10100,"2023-02-01","INRU"
865,920,855,855,6700,"2023-02-02","INRU"
855,910,855,910,11600,"2023-02-03","INRU"
875,1055,875,965,82100,"2023-02-06","INRU"
965,995,925,935,8800,"2023-02-07","INRU"
930,955,905,910,8000,"2023-02-08","INRU"
910,930,910,930,2200,"2023-02-09","INRU"
970,975,950,950,1000,"2023-02-10","INRU"
950,950,915,925,2900,"2023-02-13","INRU"
925,925,885,885,2300,"2023-02-14","INRU"
885,940,850,865,22600,"2023-02-15","INRU"
900,925,855,860,7100,"2023-02-16","INRU"
860,935,860,880,5300,"2023-02-17","INRU"
880,885,830,880,5500,"2023-02-20","INRU"
880,880,865,865,1300,"2023-02-21","INRU"
855,875,810,865,8700,"2023-02-22","INRU"
865,895,860,895,2000,"2023-02-23","INRU"
925,925,875,875,5300,"2023-02-24","INRU"
875,880,835,870,19600,"2023-02-27","INRU"
870,875,820,875,9400,"2023-02-28","INRU"
825,870,825,845,900,"2023-03-01","INRU"
845,865,845,845,400,"2023-03-02","INRU"
845,850,795,805,4900,"2023-03-03","INRU"
805,805,800,805,1000,"2023-03-06","INRU"
790,805,755,805,2500,"2023-03-07","INRU"
805,805,805,805,400,"2023-03-08","INRU"
805,1000,805,895,77500,"2023-03-09","INRU"
895,1095,875,965,100300,"2023-03-10","INRU"
980,1000,905,930,38700,"2023-03-13","INRU"
930,980,870,875,20800,"2023-03-14","INRU"
875,890,815,830,12600,"2023-03-15","INRU"
835,855,830,830,15900,"2023-03-16","INRU"
805,820,805,820,1100,"2023-03-17","INRU"
810,890,800,830,17200,"2023-03-20","INRU"
815,815,800,810,3300,"2023-03-21","INRU"
810,810,755,780,38000,"2023-03-24","INRU"
765,780,755,760,19000,"2023-03-27","INRU"
730,760,730,750,1300,"2023-03-28","INRU"
750,755,730,745,3400,"2023-03-29","INRU"
750,820,750,820,13700,"2023-03-30","INRU"
820,990,820,820,50100,"2023-03-31","INRU"
825,870,805,840,3500,"2023-04-03","INRU"
845,855,815,815,5500,"2023-04-04","INRU"
815,855,815,855,9400,"2023-04-05","INRU"
855,865,815,860,3900,"2023-04-06","INRU"
860,860,805,850,10600,"2023-04-10","INRU"
845,895,805,855,18900,"2023-04-11","INRU"
805,850,800,800,13000,"2023-04-12","INRU"
805,820,805,820,700,"2023-04-13","INRU"
820,820,770,800,1000,"2023-04-14","INRU"
810,810,800,800,400,"2023-04-17","INRU"
795,820,750,810,5500,"2023-04-18","INRU"
765,800,760,800,1100,"2023-04-26","INRU"
800,800,790,800,1000,"2023-04-27","INRU"
795,800,765,770,1300,"2023-04-28","INRU"
775,795,730,790,16300,"2023-05-02","INRU"
795,795,740,740,16100,"2023-05-03","INRU"
740,740,730,740,800,"2023-05-04","INRU"
790,795,780,780,3500,"2023-05-05","INRU"
780,795,745,750,1000,"2023-05-08","INRU"
750,750,750,750,0,"2023-05-09","INRU"
785,785,785,785,400,"2023-05-10","INRU"
765,785,745,785,6200,"2023-05-11","INRU"
750,785,740,785,3500,"2023-05-12","INRU"
750,785,750,785,900,"2023-05-15","INRU"
795,795,745,775,9900,"2023-05-16","INRU"
775,775,760,760,10100,"2023-05-17","INRU"
760,760,750,750,1300,"2023-05-19","INRU"
755,780,715,775,700,"2023-05-22","INRU"
775,775,775,775,0,"2023-05-23","INRU"
740,790,740,790,1000,"2023-05-24","INRU"
790,790,740,750,1500,"2023-05-25","INRU"
725,785,725,785,200,"2023-05-26","INRU"
785,785,785,785,0,"2023-05-29","INRU"
790,790,790,790,200,"2023-05-30","INRU"
740,790,735,790,16300,"2023-05-31","INRU"
765,765,745,750,3600,"2023-06-05","INRU"
750,750,685,725,11400,"2023-06-06","INRU"
710,715,710,715,2300,"2023-06-07","INRU"
735,745,735,740,1000,"2023-06-08","INRU"
745,750,715,720,3200,"2023-06-09","INRU"
730,730,730,730,2100,"2023-06-12","INRU"
725,735,725,735,1000,"2023-06-13","INRU"
745,745,710,740,4300,"2023-06-14","INRU"
740,740,740,740,1600,"2023-06-15","INRU"
730,735,730,735,1200,"2023-06-16","INRU"
735,735,735,735,100,"2023-06-19","INRU"
730,730,710,710,3800,"2023-06-20","INRU"
725,725,715,720,400,"2023-06-21","INRU"
730,730,710,720,400,"2023-06-22","INRU"
720,750,720,750,16000,"2023-06-23","INRU"
745,755,745,755,7300,"2023-06-26","INRU"
750,750,720,750,600,"2023-06-27","INRU"
745,745,740,740,5700,"2023-07-03","INRU"
705,745,705,745,200,"2023-07-04","INRU"
720,775,710,715,12300,"2023-07-05","INRU"
760,760,735,755,1000,"2023-07-06","INRU"
750,760,750,760,1500,"2023-07-07","INRU"
765,765,765,765,100,"2023-07-10","INRU"
765,780,765,780,14300,"2023-07-11","INRU"
795,950,795,855,61000,"2023-07-12","INRU"
840,855,800,820,8800,"2023-07-13","INRU"
770,815,765,785,5400,"2023-07-14","INRU"
765,820,765,790,1500,"2023-07-17","INRU"
810,815,805,815,21900,"2023-07-18","INRU"
800,820,785,795,4900,"2023-07-20","INRU"
815,815,815,815,200,"2023-07-21","INRU"
815,825,790,790,2000,"2023-07-24","INRU"
790,815,775,775,13200,"2023-07-25","INRU"
775,965,775,855,96000,"2023-07-26","INRU"
850,895,810,850,144700,"2023-07-27","INRU"
865,910,820,885,11800,"2023-07-28","INRU"
885,1100,875,895,124900,"2023-07-31","INRU"
945,1060,860,950,143700,"2023-08-01","INRU"
925,1010,915,970,26500,"2023-08-02","INRU"
970,1000,950,975,9400,"2023-08-03","INRU"
950,995,915,975,6800,"2023-08-04","INRU"
975,975,935,970,700,"2023-08-07","INRU"
935,1100,935,1015,36100,"2023-08-08","INRU"
970,1025,970,1010,12800,"2023-08-09","INRU"
1025,1030,950,1000,11100,"2023-08-10","INRU"
1000,1065,975,1000,9300,"2023-08-11","INRU"
995,995,990,990,800,"2023-08-14","INRU"
985,985,905,975,22900,"2023-08-15","INRU"
975,1000,965,990,12000,"2023-08-16","INRU"
1025,1025,950,1000,1000,"2023-08-18","INRU"
960,1000,915,995,57600,"2023-08-21","INRU"
995,1045,975,1000,7900,"2023-08-22","INRU"
995,1000,975,1000,1900,"2023-08-23","INRU"
990,1065,990,1000,4000,"2023-08-24","INRU"
1030,1050,975,1020,28700,"2023-08-25","INRU"
1015,1060,1000,1000,5200,"2023-08-28","INRU"
1000,1045,950,1015,12800,"2023-08-29","INRU"
1015,1060,960,1000,2000,"2023-08-30","INRU"
1000,1100,955,1000,16900,"2023-08-31","INRU"
950,1000,950,1000,4500,"2023-09-01","INRU"
925,1000,925,1000,14900,"2023-09-04","INRU"
1000,1000,1000,1000,100,"2023-09-05","INRU"
990,1000,950,950,3400,"2023-09-06","INRU"
1005,1005,955,1000,29300,"2023-09-07","INRU"
1000,1000,930,1000,2200,"2023-09-08","INRU"
995,1100,990,1000,21100,"2023-09-11","INRU"
1000,1000,1000,1000,200,"2023-09-12","INRU"
1000,1000,1000,1000,0,"2023-09-13","INRU"
965,1000,965,1000,200,"2023-09-14","INRU"
935,1000,935,995,2000,"2023-09-15","INRU"
935,995,935,995,4300,"2023-09-18","INRU"
995,1000,950,1000,3300,"2023-09-19","INRU"
995,995,995,995,100,"2023-09-20","INRU"
1015,1015,995,995,300,"2023-09-21","INRU"
990,990,910,990,21000,"2023-09-22","INRU"
995,995,950,990,900,"2023-09-25","INRU"
980,1000,960,1000,6500,"2023-09-26","INRU"
1000,1000,1000,1000,1100,"2023-09-27","INRU"
1000,1000,1000,1000,0,"2023-09-29","INRU"
910,1000,910,1000,13400,"2023-10-02","INRU"
950,1000,950,950,4400,"2023-10-03","INRU"
950,960,950,960,800,"2023-10-04","INRU"
960,960,940,960,300,"2023-10-05","INRU"
930,1000,925,990,41900,"2023-10-06","INRU"
930,990,920,990,29100,"2023-10-09","INRU"
965,980,920,940,33200,"2023-10-10","INRU"
945,985,920,985,71200,"2023-10-11","INRU"
960,1230,935,960,156900,"2023-10-12","INRU"
970,985,935,965,94100,"2023-10-13","INRU"
970,970,935,955,34100,"2023-10-16","INRU"
940,955,935,945,6800,"2023-10-17","INRU"
915,995,870,930,61600,"2023-10-18","INRU"
930,935,850,910,24500,"2023-10-19","INRU"
890,1000,830,980,44100,"2023-10-20","INRU"
900,975,900,975,33100,"2023-10-23","INRU"
970,975,890,920,34600,"2023-10-24","INRU"
890,940,890,920,33400,"2023-10-25","INRU"
905,905,880,890,3400,"2023-10-26","INRU"
890,890,890,890,300,"2023-10-27","INRU"
870,975,870,950,36300,"2023-10-30","INRU"
945,995,930,950,7500,"2023-10-31","INRU"
935,955,905,925,5400,"2023-11-01","INRU"
950,970,905,935,64300,"2023-11-02","INRU"
930,990,910,990,15300,"2023-11-03","INRU"
990,990,940,975,5800,"2023-11-06","INRU"
970,970,950,960,1700,"2023-11-07","INRU"
955,1190,940,980,47200,"2023-11-08","INRU"
955,1050,925,1000,24100,"2023-11-09","INRU"
995,1000,955,1000,1600,"2023-11-10","INRU"
960,1000,940,985,6100,"2023-11-13","INRU"
960,980,960,980,15000,"2023-11-14","INRU"
980,1000,950,975,34400,"2023-11-15","INRU"
930,980,930,970,7400,"2023-11-16","INRU"
970,985,955,975,6100,"2023-11-17","INRU"
980,1035,955,1000,12200,"2023-11-20","INRU"
980,1095,975,1000,17000,"2023-11-21","INRU"
995,1080,960,990,11800,"2023-11-22","INRU"
960,990,960,990,1300,"2023-11-23","INRU"
990,995,965,990,900,"2023-11-24","INRU"
925,1080,905,1065,82100,"2023-11-27","INRU"
1065,1195,955,985,48100,"2023-11-28","INRU"
985,1000,930,975,82000,"2023-11-29","INRU"
965,975,950,970,16300,"2023-11-30","INRU"
960,980,940,950,13500,"2023-12-01","INRU"
950,970,940,955,6100,"2023-12-04","INRU"
960,980,945,955,15400,"2023-12-05","INRU"
945,1005,920,985,65200,"2023-12-06","INRU"
955,960,935,940,11700,"2023-12-07","INRU"
950,960,875,925,57400,"2023-12-08","INRU"
935,950,920,935,9900,"2023-12-11","INRU"
935,965,935,960,6800,"2023-12-12","INRU"
960,970,960,965,3000,"2023-12-13","INRU"
970,970,955,965,1700,"2023-12-14","INRU"
965,1040,965,985,10600,"2023-12-15","INRU"
985,1080,985,1000,39600,"2023-12-18","INRU"
1000,1100,920,1000,69200,"2023-12-19","INRU"
1000,1055,955,990,2500,"2023-12-20","INRU"
990,1235,950,1145,803400,"2023-12-21","INRU"
1135,1235,960,1005,178200,"2023-12-22","INRU"
1005,1100,975,1000,45200,"2023-12-27","INRU"
1000,1090,985,1045,32000,"2023-12-28","INRU"
1045,1090,980,1000,28400,"2023-12-29","INRU"
1090,1100,985,1000,60600,"2024-01-02","INRU"
1000,1000,970,975,94000,"2024-01-03","INRU"
975,1005,950,995,56200,"2024-01-04","INRU"
1000,1060,970,1010,25600,"2024-01-05","INRU"
1005,1050,950,995,17600,"2024-01-08","INRU"
995,1040,945,995,17900,"2024-01-09","INRU"
1030,1040,945,995,133100,"2024-01-10","INRU"
960,1005,960,1000,15200,"2024-01-11","INRU"
975,1000,955,1000,19400,"2024-01-12","INRU"
1005,1100,985,1000,7300,"2024-01-15","INRU"
1035,1235,985,1000,112400,"2024-01-16","INRU"
1000,1090,965,1000,93400,"2024-01-17","INRU"
1025,1090,970,990,130900,"2024-01-18","INRU"
1010,1010,995,995,600,"2024-01-19","INRU"
945,1060,945,985,103400,"2024-01-22","INRU"
985,1040,970,990,27800,"2024-01-23","INRU"
995,1235,965,995,165000,"2024-01-24","INRU"
1000,1090,960,980,270200,"2024-01-25","INRU"
980,1050,965,980,135900,"2024-01-26","INRU"
995,1070,950,1005,270600,"2024-01-29","INRU"
1005,1020,955,990,555200,"2024-01-30","INRU"
1020,1020,960,985,38700,"2024-01-31","INRU"
965,990,880,970,85900,"2024-02-01","INRU"
975,975,730,730,1186000,"2024-02-02","INRU"
700,750,550,550,1656500,"2024-02-05","INRU"
550,550,466,500,1250600,"2024-02-06","INRU"
515,530,492,500,486100,"2024-02-07","INRU"
510,570,498,500,241500,"2024-02-12","INRU"
500,500,480,488,61100,"2024-02-13","INRU"
496,496,484,488,25100,"2024-02-15","INRU"
488,496,480,492,48500,"2024-02-16","INRU"
482,496,480,492,27900,"2024-02-19","INRU"
492,510,484,500,70200,"2024-02-20","INRU"
496,500,488,488,18300,"2024-02-21","INRU"
488,500,420,490,63100,"2024-02-22","INRU"
462,494,462,492,8600,"2024-02-23","INRU"
492,496,484,492,10600,"2024-02-26","INRU"
490,492,470,490,58400,"2024-02-27","INRU"
480,484,442,454,280700,"2024-02-28","INRU"
450,454,390,420,129600,"2024-02-29","INRU"
420,432,418,422,17000,"2024-03-01","INRU"
422,452,422,448,24400,"2024-03-04","INRU"
430,454,430,454,15600,"2024-03-05","INRU"
452,452,428,430,23100,"2024-03-06","INRU"
440,440,438,438,21300,"2024-03-07","INRU"
438,448,426,426,9100,"2024-03-08","INRU"
432,446,426,440,23100,"2024-03-13","INRU"
440,440,420,432,11900,"2024-03-14","INRU"
432,442,426,442,8000,"2024-03-15","INRU"
442,442,436,438,7900,"2024-03-18","INRU"
438,440,434,434,6800,"2024-03-19","INRU"
434,440,434,434,2300,"2024-03-20","INRU"
410,438,400,434,10100,"2024-03-21","INRU"
434,438,420,438,10400,"2024-03-22","INRU"
428,428,424,424,12600,"2024-03-25","INRU"
440,440,428,428,14300,"2024-03-26","INRU"
428,450,428,438,43900,"2024-03-27","INRU"
434,436,420,434,3300,"2024-03-28","INRU"
424,424,404,410,19400,"2024-04-01","INRU"
410,440,410,420,61100,"2024-04-02","INRU"
414,430,414,430,600,"2024-04-03","INRU"
410,430,408,414,800,"2024-04-04","INRU"
418,418,414,414,12800,"2024-04-05","INRU"
424,424,390,410,56200,"2024-04-16","INRU"
410,410,350,366,74900,"2024-04-17","INRU"
370,400,350,382,22200,"2024-04-18","INRU"
382,420,382,418,12300,"2024-04-19","INRU"
420,422,400,400,12500,"2024-04-22","INRU"
412,412,392,400,5300,"2024-04-23","INRU"
416,416,390,396,4000,"2024-04-24","INRU"
390,428,390,424,17700,"2024-04-25","INRU"
424,424,410,422,8100,"2024-04-26","INRU"
408,422,406,422,50300,"2024-04-29","INRU"
410,420,408,410,4400,"2024-04-30","INRU"
410,438,400,430,30000,"2024-05-02","INRU"
438,448,420,430,18700,"2024-05-03","INRU"
420,450,420,434,44200,"2024-05-06","INRU"
448,458,442,450,62100,"2024-05-07","INRU"
450,450,444,444,13200,"2024-05-08","INRU"
444,464,420,464,87400,"2024-05-13","INRU"
458,464,458,464,20300,"2024-05-14","INRU"
464,470,452,470,17800,"2024-05-15","INRU"
470,470,464,470,20000,"2024-05-16","INRU"
470,474,462,470,6100,"2024-05-17","INRU"
470,470,450,460,76600,"2024-05-20","INRU"
450,470,450,460,29100,"2024-05-21","INRU"
460,462,460,462,5600,"2024-05-22","INRU"
466,480,462,462,35500,"2024-05-27","INRU"
460,480,460,478,27300,"2024-05-28","INRU"
478,478,474,474,5100,"2024-05-29","INRU"
470,470,470,470,300,"2024-05-30","INRU"
480,480,470,472,1700,"2024-05-31","INRU"
478,478,478,478,300,"2024-06-03","INRU"
480,480,460,460,2700,"2024-06-04","INRU"
460,460,460,460,900,"2024-06-05","INRU"
462,478,462,476,8700,"2024-06-06","INRU"
462,476,462,476,11500,"2024-06-07","INRU"
460,462,460,462,800,"2024-06-10","INRU"
462,464,462,464,500,"2024-06-11","INRU"
466,496,450,458,68400,"2024-06-12","INRU"
460,460,460,460,5500,"2024-06-13","INRU"
460,460,460,460,0,"2024-06-14","INRU"
458,464,450,464,14100,"2024-06-19","INRU"
462,464,462,464,2000,"2024-06-20","INRU"
454,454,454,454,2800,"2024-06-21","INRU"
456,470,450,460,7000,"2024-06-24","INRU"
460,460,460,460,2600,"2024-06-25","INRU"
450,468,450,468,5600,"2024-06-26","INRU"
450,585,450,530,393400,"2024-06-27","INRU"
540,560,520,530,52300,"2024-06-28","INRU"
540,540,470,530,16200,"2024-07-01","INRU"
525,530,525,530,15100,"2024-07-02","INRU"
535,555,530,555,7400,"2024-07-03","INRU"
550,560,530,560,4600,"2024-07-04","INRU"
565,700,550,550,206300,"2024-07-05","INRU"
580,585,550,560,29700,"2024-07-08","INRU"
560,560,555,555,11600,"2024-07-09","INRU"
555,585,550,585,43900,"2024-07-10","INRU"
575,575,565,565,1900,"2024-07-11","INRU"
565,565,565,565,100,"2024-07-12","INRU"
580,580,550,580,2100,"2024-07-15","INRU"
575,575,560,560,1600,"2024-07-16","INRU"
560,560,550,550,2700,"2024-07-17","INRU"
550,550,550,550,1000,"2024-07-18","INRU"
540,540,540,540,32100,"2024-07-19","INRU"
560,670,540,545,83800,"2024-07-22","INRU"
545,570,545,555,21400,"2024-07-23","INRU"
570,570,560,560,64800,"2024-07-24","INRU"
560,670,560,590,153900,"2024-07-25","INRU"
600,600,570,595,20100,"2024-07-26","INRU"
595,595,565,570,4700,"2024-07-29","INRU"
595,630,590,600,6300,"2024-07-30","INRU"
585,590,570,580,14100,"2024-07-31","INRU"
575,575,575,575,200,"2024-08-01","INRU"
560,600,560,580,2300,"2024-08-02","INRU"
575,585,560,565,41300,"2024-08-05","INRU"
565,565,565,565,10000,"2024-08-06","INRU"
590,590,565,585,300,"2024-08-07","INRU"
565,580,565,565,20200,"2024-08-08","INRU"
580,580,550,550,2000,"2024-08-09","INRU"
550,575,550,575,1400,"2024-08-12","INRU"
575,575,575,575,0,"2024-08-13","INRU"
560,590,560,560,9500,"2024-08-14","INRU"
565,600,565,565,10400,"2024-08-15","INRU"
565,565,565,565,1000,"2024-08-16","INRU"
585,585,570,570,6300,"2024-08-19","INRU"
570,570,570,570,100,"2024-08-20","INRU"
570,580,570,580,400,"2024-08-21","INRU"
575,580,575,580,1300,"2024-08-22","INRU"
580,580,580,580,2100,"2024-08-23","INRU"
600,610,560,570,23500,"2024-08-26","INRU"
560,570,555,570,12000,"2024-08-27","INRU"
570,570,570,570,0,"2024-08-28","INRU"
570,570,570,570,0,"2024-08-29","INRU"
560,570,560,570,2700,"2024-08-30","INRU"
520,565,480,520,60200,"2024-09-02","INRU"
550,650,550,565,1158900,"2024-09-03","INRU"
570,680,550,555,757500,"2024-09-04","INRU"
565,585,530,540,129200,"2024-09-05","INRU"
540,575,540,545,44200,"2024-09-06","INRU"
545,565,484,510,82100,"2024-09-09","INRU"
525,525,486,486,124400,"2024-09-10","INRU"
490,494,478,490,52800,"2024-09-11","INRU"
492,494,486,490,19200,"2024-09-12","INRU"
490,498,486,494,11400,"2024-09-13","INRU"
492,540,490,505,59900,"2024-09-17","INRU"
505,505,496,500,13400,"2024-09-18","INRU"
515,515,494,498,18000,"2024-09-19","INRU"
498,500,490,494,8600,"2024-09-20","INRU"
500,500,494,498,25100,"2024-09-23","INRU"
500,500,486,500,24500,"2024-09-24","INRU"
500,525,488,494,30100,"2024-09-25","INRU"
510,510,494,494,5800,"2024-09-26","INRU"
488,490,488,488,41000,"2024-09-27","INRU"
500,500,492,492,1500,"2024-09-30","INRU"
494,494,492,492,800,"2024-10-01","INRU"
492,492,484,492,6200,"2024-10-02","INRU"
482,498,482,490,14200,"2024-10-03","INRU"
490,510,490,494,28000,"2024-10-04","INRU"
488,488,480,480,140300,"2024-10-07","INRU"
480,490,480,480,15500,"2024-10-08","INRU"
480,490,478,490,9900,"2024-10-09","INRU"
490,490,490,490,3100,"2024-10-10","INRU"
496,496,494,494,400,"2024-10-11","INRU"
494,494,494,494,0,"2024-10-14","INRU"
486,486,486,486,600,"2024-10-15","INRU"
486,492,478,492,3900,"2024-10-16","INRU"
494,494,488,488,1500,"2024-10-17","INRU"
492,492,490,490,1200,"2024-10-18","INRU"
492,492,478,486,3100,"2024-10-21","INRU"
480,492,478,492,1400,"2024-10-22","INRU"
482,482,480,480,500,"2024-10-23","INRU"
490,490,490,490,800,"2024-10-24","INRU"
490,490,482,490,1000,"2024-10-25","INRU"
490,490,476,488,6000,"2024-10-28","INRU"
488,488,478,480,1300,"2024-10-29","INRU"
480,480,466,476,14300,"2024-10-30","INRU"
464,488,464,472,5300,"2024-10-31","INRU"
472,476,472,476,900,"2024-11-01","INRU"