"Open","High","Low","Close","Volume","Date","Emiten"
490,490,480,490,4,"2007-01-02","RICY"
485,490,480,485,4,"2007-01-03","RICY"
480,485,480,480,4,"2007-01-04","RICY"
485,485,480,485,4,"2007-01-05","RICY"
480,485,480,480,4,"2007-01-08","RICY"
475,485,475,475,4,"2007-01-09","RICY"
470,470,470,470,4,"2007-01-10","RICY"
465,475,465,465,4,"2007-01-11","RICY"
455,465,455,455,4,"2007-01-12","RICY"
455,460,455,455,4228000,"2007-01-15","RICY"
460,460,455,460,4,"2007-01-16","RICY"
455,460,455,455,4,"2007-01-17","RICY"
460,460,455,460,4,"2007-01-18","RICY"
450,455,450,450,4,"2007-01-19","RICY"
450,450,445,450,3345000,"2007-01-22","RICY"
450,450,450,450,2530000,"2007-01-23","RICY"
450,455,450,450,2720000,"2007-01-24","RICY"
455,455,445,455,4,"2007-01-25","RICY"
460,460,455,460,4,"2007-01-26","RICY"
460,475,460,475,4802500,"2007-01-29","RICY"
475,475,470,475,4,"2007-01-30","RICY"
475,485,475,475,5620000,"2007-01-31","RICY"
480,495,475,480,4,"2007-02-01","RICY"
480,495,480,480,4,"2007-02-02","RICY"
480,480,480,480,1637500,"2007-02-05","RICY"
480,480,480,480,3140000,"2007-02-06","RICY"
490,490,480,490,4,"2007-02-07","RICY"
485,490,480,485,4,"2007-02-08","RICY"
485,485,480,480,4329000,"2007-02-09","RICY"
480,480,475,480,4,"2007-02-12","RICY"
480,480,480,480,4172500,"2007-02-13","RICY"
480,480,480,480,4202500,"2007-02-14","RICY"
480,485,480,480,4,"2007-02-15","RICY"
480,480,480,480,2880000,"2007-02-16","RICY"
480,480,475,480,4,"2007-02-19","RICY"
475,480,475,475,5042500,"2007-02-20","RICY"
480,480,475,480,4,"2007-02-21","RICY"
475,475,470,475,5083500,"2007-02-22","RICY"
475,475,475,475,4054000,"2007-02-23","RICY"
475,475,470,475,4165000,"2007-02-26","RICY"
475,475,470,475,4147500,"2007-02-27","RICY"
475,475,475,475,282500,"2007-02-28","RICY"
475,475,475,475,4240000,"2007-03-01","RICY"
475,475,475,475,607500,"2007-03-02","RICY"
470,475,470,470,4,"2007-03-05","RICY"
470,475,465,470,4141500,"2007-03-06","RICY"
470,475,465,470,4,"2007-03-07","RICY"
470,475,465,475,4350500,"2007-03-08","RICY"
470,475,470,470,4,"2007-03-09","RICY"
470,470,470,470,4090000,"2007-03-12","RICY"
470,470,470,470,4117500,"2007-03-13","RICY"
470,470,470,470,4207500,"2007-03-14","RICY"
470,470,465,470,4359000,"2007-03-15","RICY"
470,470,470,470,4245000,"2007-03-16","RICY"
470,470,470,470,4040500,"2007-03-20","RICY"
465,470,465,465,4,"2007-03-21","RICY"
470,470,465,470,4,"2007-03-22","RICY"
470,470,470,470,4125000,"2007-03-23","RICY"
470,470,455,470,3290000,"2007-03-26","RICY"
470,470,470,470,937500,"2007-03-27","RICY"
470,470,460,470,1540000,"2007-03-28","RICY"
470,470,460,470,2452500,"2007-03-29","RICY"
470,470,460,470,995000,"2007-03-30","RICY"
470,470,470,470,960000,"2007-04-02","RICY"
470,470,460,470,2372500,"2007-04-03","RICY"
470,470,460,470,2017500,"2007-04-04","RICY"
465,465,455,465,3152500,"2007-04-05","RICY"
470,470,465,470,4,"2007-04-09","RICY"
470,470,455,470,1437500,"2007-04-10","RICY"
455,465,455,455,4,"2007-04-11","RICY"
465,465,465,465,4020000,"2007-04-12","RICY"
465,465,465,465,1735000,"2007-04-13","RICY"
465,465,465,465,2945000,"2007-04-16","RICY"
465,465,445,465,3507500,"2007-04-17","RICY"
465,465,465,465,3793500,"2007-04-18","RICY"
465,465,465,465,3480000,"2007-04-19","RICY"
465,465,465,465,2637500,"2007-04-20","RICY"
465,465,465,465,3314000,"2007-04-23","RICY"
465,465,465,465,3183000,"2007-04-24","RICY"
465,465,440,465,1393000,"2007-04-25","RICY"
465,465,465,465,1040000,"2007-04-26","RICY"
465,465,465,465,2774500,"2007-04-27","RICY"
465,465,465,465,2,"2007-04-30","RICY"
465,465,465,465,2,"2007-05-01","RICY"
465,465,465,465,797500,"2007-05-02","RICY"
465,465,445,465,2662500,"2007-05-03","RICY"
465,465,465,465,965000,"2007-05-04","RICY"
465,465,465,465,1360000,"2007-05-07","RICY"
465,465,465,465,875000,"2007-05-08","RICY"
465,465,465,465,3,"2007-05-09","RICY"
465,465,465,465,3,"2007-05-10","RICY"
465,465,465,465,3,"2007-05-11","RICY"
465,465,465,465,0,"2007-05-14","RICY"
460,460,460,460,3096500,"2007-05-15","RICY"
465,465,460,465,4,"2007-05-16","RICY"
465,470,465,465,5170000,"2007-05-21","RICY"
470,470,465,470,4,"2007-05-22","RICY"
490,495,470,490,4,"2007-05-23","RICY"
485,495,485,485,4,"2007-05-24","RICY"
490,495,480,490,4,"2007-05-25","RICY"
500,500,495,500,4,"2007-05-28","RICY"
520,520,500,520,4,"2007-05-29","RICY"
510,520,510,510,4,"2007-05-30","RICY"
520,530,500,510,10814500,"2007-05-31","RICY"
510,560,510,550,6564500,"2007-06-04","RICY"
570,580,550,570,4,"2007-06-05","RICY"
580,660,580,630,20135000,"2007-06-06","RICY"
630,680,620,630,16555000,"2007-06-07","RICY"
630,650,620,620,20012000,"2007-06-08","RICY"
650,670,630,650,4,"2007-06-11","RICY"
650,690,650,690,13827000,"2007-06-12","RICY"
690,810,670,750,28484000,"2007-06-13","RICY"
770,800,760,770,17087000,"2007-06-14","RICY"
770,790,760,770,4,"2007-06-15","RICY"
770,780,760,770,20221000,"2007-06-18","RICY"
780,780,770,780,4,"2007-06-19","RICY"
800,820,780,800,4,"2007-06-20","RICY"
790,800,780,790,4,"2007-06-21","RICY"
780,790,760,780,4,"2007-06-22","RICY"
760,770,760,760,4,"2007-06-25","RICY"
780,790,770,780,4,"2007-06-26","RICY"
780,780,760,780,4,"2007-06-27","RICY"
780,780,760,780,7817500,"2007-06-28","RICY"
780,790,770,790,6519500,"2007-06-29","RICY"
810,810,790,810,4,"2007-07-02","RICY"
820,820,800,820,4,"2007-07-03","RICY"
820,840,810,820,4,"2007-07-04","RICY"
830,830,800,830,4,"2007-07-05","RICY"
830,830,820,830,10186000,"2007-07-06","RICY"
850,850,820,850,4,"2007-07-09","RICY"
860,860,840,860,4,"2007-07-10","RICY"
840,850,840,840,4,"2007-07-11","RICY"
860,860,840,860,4,"2007-07-12","RICY"
880,880,860,880,4,"2007-07-13","RICY"
860,880,860,860,4,"2007-07-16","RICY"
870,870,860,870,4,"2007-07-17","RICY"
860,870,850,860,4,"2007-07-18","RICY"
860,860,850,860,8507000,"2007-07-19","RICY"
860,860,850,860,1091500,"2007-07-20","RICY"
850,860,840,850,7829000,"2007-07-23","RICY"
850,860,840,840,4898500,"2007-07-24","RICY"
830,830,820,830,1653000,"2007-07-25","RICY"
830,840,820,830,5637000,"2007-07-26","RICY"
820,820,780,780,6665500,"2007-07-27","RICY"
780,810,780,800,8735500,"2007-07-30","RICY"
890,890,790,810,10240000,"2007-07-31","RICY"
800,800,770,800,2402500,"2007-08-01","RICY"
810,810,780,810,4,"2007-08-02","RICY"
800,810,800,800,4,"2007-08-03","RICY"
780,780,700,710,3597500,"2007-08-06","RICY"
720,730,710,720,4,"2007-08-07","RICY"
740,750,720,740,4,"2007-08-08","RICY"
740,750,730,740,4,"2007-08-09","RICY"
730,740,720,730,4,"2007-08-10","RICY"
730,730,710,730,4,"2007-08-13","RICY"
710,730,700,710,4,"2007-08-14","RICY"
700,700,680,700,563500,"2007-08-15","RICY"
660,680,640,660,4,"2007-08-16","RICY"
680,700,670,700,4289000,"2007-08-20","RICY"
680,710,670,680,4,"2007-08-21","RICY"
710,710,670,710,4,"2007-08-22","RICY"
720,720,710,720,4,"2007-08-23","RICY"
720,720,700,720,3837500,"2007-08-24","RICY"
720,720,710,720,4,"2007-08-27","RICY"
710,720,700,710,4,"2007-08-28","RICY"
700,710,690,700,4,"2007-08-29","RICY"
700,710,690,700,4,"2007-08-30","RICY"
700,700,680,700,4,"2007-08-31","RICY"
700,710,690,700,2798000,"2007-09-03","RICY"
700,710,690,700,1155000,"2007-09-04","RICY"
690,690,680,690,116500,"2007-09-05","RICY"
670,680,660,670,4,"2007-09-06","RICY"
690,690,670,690,4,"2007-09-07","RICY"
670,690,670,690,1608500,"2007-09-10","RICY"
700,700,680,700,4,"2007-09-11","RICY"
690,710,690,690,4,"2007-09-12","RICY"
690,690,690,690,2225000,"2007-09-13","RICY"
690,690,670,690,4,"2007-09-14","RICY"
680,690,670,680,4,"2007-09-17","RICY"
680,680,670,680,830000,"2007-09-18","RICY"
690,700,680,690,1572500,"2007-09-19","RICY"
680,680,680,680,1820000,"2007-09-20","RICY"
680,690,670,680,1405000,"2007-09-21","RICY"
680,680,670,680,988000,"2007-09-24","RICY"
670,670,660,670,1386500,"2007-09-25","RICY"
670,670,670,670,656000,"2007-09-26","RICY"
670,670,660,670,931500,"2007-09-27","RICY"
670,670,660,670,410000,"2007-09-28","RICY"
680,680,670,680,4,"2007-10-01","RICY"
680,700,680,680,1545000,"2007-10-02","RICY"
680,690,680,680,3155500,"2007-10-03","RICY"
670,680,650,670,1167000,"2007-10-04","RICY"
670,670,660,670,481000,"2007-10-05","RICY"
670,690,660,670,5575000,"2007-10-08","RICY"
670,680,670,670,1852500,"2007-10-09","RICY"
670,670,660,670,672000,"2007-10-10","RICY"
670,670,660,670,1489000,"2007-10-11","RICY"
660,670,630,660,4,"2007-10-17","RICY"
630,660,600,630,4,"2007-10-18","RICY"
610,620,600,610,4,"2007-10-19","RICY"
600,600,580,600,2710000,"2007-10-22","RICY"
630,630,590,630,4,"2007-10-23","RICY"
630,650,620,630,6737000,"2007-10-24","RICY"
650,660,630,650,4,"2007-10-25","RICY"
640,650,630,640,4,"2007-10-26","RICY"
640,660,630,640,2334000,"2007-10-29","RICY"
640,640,620,620,2953000,"2007-10-30","RICY"
590,610,580,590,4,"2007-10-31","RICY"
590,590,540,550,1138500,"2007-11-01","RICY"
550,550,530,550,4,"2007-11-02","RICY"
550,550,540,550,2739000,"2007-11-05","RICY"
550,600,550,590,2381000,"2007-11-06","RICY"
590,600,580,590,1012500,"2007-11-07","RICY"
590,590,580,590,4,"2007-11-08","RICY"
590,600,590,590,1441500,"2007-11-09","RICY"
570,580,560,580,1247000,"2007-11-12","RICY"
580,590,570,580,705000,"2007-11-13","RICY"
590,590,580,590,4,"2007-11-14","RICY"
590,590,580,590,2217500,"2007-11-15","RICY"
580,580,560,580,2151500,"2007-11-16","RICY"
580,580,570,580,605000,"2007-11-19","RICY"
580,580,550,580,4,"2007-11-20","RICY"
570,570,560,560,1655500,"2007-11-21","RICY"
560,560,550,560,2233500,"2007-11-22","RICY"
570,570,560,570,4,"2007-11-23","RICY"
570,580,570,570,1240000,"2007-11-26","RICY"
570,570,560,570,4,"2007-11-27","RICY"
570,570,560,570,2265000,"2007-11-28","RICY"
570,570,560,570,528500,"2007-11-29","RICY"
560,560,550,550,55000,"2007-11-30","RICY"
570,570,550,570,4,"2007-12-03","RICY"
570,570,550,570,4,"2007-12-04","RICY"
570,570,550,570,4,"2007-12-05","RICY"
560,570,560,560,4,"2007-12-06","RICY"
560,560,550,560,418500,"2007-12-07","RICY"
560,570,550,560,1549500,"2007-12-10","RICY"
560,560,550,560,204000,"2007-12-11","RICY"
550,550,540,550,671500,"2007-12-12","RICY"
460,550,460,540,713500,"2007-12-13","RICY"
540,550,540,540,969500,"2007-12-14","RICY"
540,540,520,540,883500,"2007-12-17","RICY"
540,540,530,540,717500,"2007-12-18","RICY"
540,540,530,540,317500,"2007-12-19","RICY"
540,550,530,540,726000,"2007-12-26","RICY"
540,540,520,540,441500,"2007-12-27","RICY"
540,560,530,560,846500,"2007-12-28","RICY"
560,560,560,560,0,"2007-12-31","RICY"
550,560,550,550,4,"2008-01-02","RICY"
550,550,540,550,422500,"2008-01-03","RICY"
550,550,550,550,305000,"2008-01-04","RICY"
550,550,540,550,4,"2008-01-07","RICY"
540,550,540,540,4,"2008-01-08","RICY"
540,540,530,540,862500,"2008-01-09","RICY"
560,560,540,560,4,"2008-01-14","RICY"
560,570,550,560,2728500,"2008-01-15","RICY"
550,560,530,550,4,"2008-01-16","RICY"
550,590,550,590,7252000,"2008-01-17","RICY"
570,610,570,600,6689500,"2008-01-18","RICY"
610,610,590,610,4,"2008-01-21","RICY"
610,620,590,610,4,"2008-01-22","RICY"
650,650,620,650,4,"2008-01-23","RICY"
660,700,660,700,12249000,"2008-01-24","RICY"
710,710,700,710,4,"2008-01-25","RICY"
700,710,690,700,4,"2008-01-28","RICY"
710,720,700,710,4,"2008-01-29","RICY"
700,710,690,700,4,"2008-01-30","RICY"
710,720,700,710,4,"2008-01-31","RICY"
720,720,710,720,4,"2008-02-01","RICY"
720,720,720,720,5535000,"2008-02-04","RICY"
710,720,710,710,2005500,"2008-02-05","RICY"
710,700,690,690,4,"2008-02-06","RICY"
690,700,690,690,3370000,"2008-02-11","RICY"
690,700,690,690,3117500,"2008-02-12","RICY"
720,720,690,720,4,"2008-02-13","RICY"
740,740,710,740,4,"2008-02-14","RICY"
730,740,720,730,1637500,"2008-02-15","RICY"
730,740,730,730,7859000,"2008-02-18","RICY"
730,740,730,730,3215000,"2008-02-19","RICY"
720,730,720,720,4,"2008-02-20","RICY"
730,730,720,730,4,"2008-02-21","RICY"
730,730,720,730,4,"2008-02-22","RICY"
730,740,730,730,3182000,"2008-02-25","RICY"
730,730,730,730,2950000,"2008-02-26","RICY"
730,740,730,730,1963000,"2008-02-27","RICY"
720,720,710,720,653500,"2008-02-28","RICY"
710,720,700,710,4,"2008-02-29","RICY"
700,710,700,700,4,"2008-03-03","RICY"
700,700,690,700,1670000,"2008-03-04","RICY"
710,710,690,710,4,"2008-03-05","RICY"
710,710,710,710,1840000,"2008-03-06","RICY"
690,700,680,690,4,"2008-03-10","RICY"
690,690,680,690,559500,"2008-03-11","RICY"
700,700,690,700,4,"2008-03-12","RICY"
690,690,640,640,1048000,"2008-03-13","RICY"
620,650,620,620,4,"2008-03-14","RICY"
620,620,580,620,4,"2008-03-17","RICY"
620,620,590,600,763500,"2008-03-18","RICY"
600,600,590,600,697500,"2008-03-19","RICY"
600,600,590,600,792500,"2008-03-24","RICY"
580,590,580,580,4,"2008-03-25","RICY"
580,580,540,540,339500,"2008-03-26","RICY"
520,530,520,520,4,"2008-03-27","RICY"
520,520,520,520,200500,"2008-03-28","RICY"
520,520,510,520,543000,"2008-03-31","RICY"
520,510,500,510,4,"2008-04-01","RICY"
510,520,510,510,995000,"2008-04-02","RICY"
510,510,490,510,737000,"2008-04-03","RICY"
500,510,500,510,161500,"2008-04-04","RICY"
500,510,500,510,740500,"2008-04-07","RICY"
510,510,500,510,4,"2008-04-08","RICY"
500,510,500,500,4,"2008-04-09","RICY"
510,510,500,510,4,"2008-04-10","RICY"
510,550,510,550,1249500,"2008-04-11","RICY"
520,550,520,550,558500,"2008-04-14","RICY"
540,550,540,540,4,"2008-04-15","RICY"
540,550,530,540,428000,"2008-04-16","RICY"
540,540,540,540,527500,"2008-04-17","RICY"
530,540,530,530,4,"2008-04-18","RICY"
530,530,530,530,557500,"2008-04-21","RICY"
530,530,530,530,545000,"2008-04-22","RICY"
540,540,530,540,4,"2008-04-23","RICY"
540,540,530,540,340000,"2008-04-24","RICY"
540,540,540,540,535000,"2008-04-25","RICY"
540,540,540,540,565000,"2008-04-28","RICY"
540,550,540,550,590000,"2008-04-29","RICY"
550,550,550,550,502500,"2008-04-30","RICY"
550,560,550,560,545000,"2008-05-05","RICY"
560,570,560,570,952500,"2008-05-06","RICY"
570,570,570,570,578500,"2008-05-07","RICY"
560,560,560,560,502500,"2008-05-08","RICY"
560,560,550,560,561000,"2008-05-09","RICY"
560,570,550,570,556000,"2008-05-12","RICY"
570,580,560,580,569500,"2008-05-13","RICY"
580,580,580,580,152500,"2008-05-14","RICY"
570,570,560,570,562500,"2008-05-15","RICY"
570,570,570,570,532500,"2008-05-16","RICY"
570,570,570,570,308000,"2008-05-21","RICY"
570,570,560,570,545500,"2008-05-22","RICY"
570,570,560,560,120000,"2008-05-23","RICY"
560,560,560,560,510500,"2008-05-26","RICY"
560,570,560,570,517500,"2008-05-27","RICY"
570,570,570,570,527500,"2008-05-28","RICY"
570,570,560,560,175000,"2008-05-29","RICY"
560,560,530,560,285000,"2008-05-30","RICY"
560,560,560,560,215000,"2008-06-02","RICY"
560,560,560,560,275000,"2008-06-03","RICY"
560,560,550,560,394000,"2008-06-04","RICY"
560,560,530,560,4,"2008-06-05","RICY"
560,560,560,560,481000,"2008-06-06","RICY"
560,560,560,560,495000,"2008-06-09","RICY"
560,560,550,560,485000,"2008-06-10","RICY"
560,560,560,560,535500,"2008-06-11","RICY"
560,560,560,560,482500,"2008-06-12","RICY"
560,560,550,560,515500,"2008-06-13","RICY"
560,560,560,560,3,"2008-06-16","RICY"
560,560,560,560,3,"2008-06-17","RICY"
560,560,560,560,3,"2008-06-18","RICY"
560,560,560,560,435000,"2008-06-19","RICY"
560,560,540,560,4,"2008-06-20","RICY"
560,560,560,560,557500,"2008-06-23","RICY"
560,560,560,560,3,"2008-06-24","RICY"
560,560,560,560,3,"2008-06-25","RICY"
560,560,560,560,3,"2008-06-26","RICY"
560,560,560,560,395000,"2008-06-27","RICY"
560,560,560,560,112500,"2008-06-30","RICY"
560,560,550,560,43500,"2008-07-01","RICY"
550,550,550,550,5000,"2008-07-02","RICY"
550,560,550,550,4,"2008-07-03","RICY"
560,560,540,560,4,"2008-07-04","RICY"
550,550,550,550,107500,"2008-07-07","RICY"
550,550,550,550,257500,"2008-07-08","RICY"
550,550,540,550,112500,"2008-07-09","RICY"
550,550,540,550,287500,"2008-07-10","RICY"
550,550,550,550,565000,"2008-07-11","RICY"
550,550,550,550,280000,"2008-07-14","RICY"
530,540,530,530,4,"2008-07-15","RICY"
530,530,530,530,47500,"2008-07-16","RICY"
520,530,520,520,4,"2008-07-17","RICY"
520,530,520,520,4,"2008-07-18","RICY"
530,530,520,530,4,"2008-07-21","RICY"
530,530,530,530,213000,"2008-07-22","RICY"
530,540,530,530,181500,"2008-07-23","RICY"
530,530,520,530,67500,"2008-07-24","RICY"
520,520,510,520,72500,"2008-07-25","RICY"
530,530,520,530,4,"2008-07-28","RICY"
530,530,520,530,4,"2008-07-29","RICY"
530,530,530,530,95000,"2008-07-31","RICY"
530,530,530,530,3,"2008-08-01","RICY"
530,530,530,530,3,"2008-08-04","RICY"
500,500,500,500,5000,"2008-08-05","RICY"
500,500,500,500,3,"2008-08-06","RICY"
500,500,500,500,3,"2008-08-07","RICY"
500,500,500,500,3,"2008-08-08","RICY"
500,500,500,500,3,"2008-08-11","RICY"
500,500,500,500,3,"2008-08-12","RICY"
500,500,500,500,3,"2008-08-13","RICY"
480,480,480,480,5000,"2008-08-14","RICY"
480,480,480,480,1,"2008-08-15","RICY"
480,480,480,480,1,"2008-08-19","RICY"
480,480,480,480,1,"2008-08-20","RICY"
480,480,480,480,1,"2008-08-21","RICY"
480,480,480,480,2,"2008-08-22","RICY"
480,480,480,480,2,"2008-08-25","RICY"
480,480,480,480,2,"2008-08-26","RICY"
480,480,480,480,2,"2008-08-27","RICY"
480,480,480,480,2,"2008-08-28","RICY"
480,480,480,480,2,"2008-08-29","RICY"
480,480,480,480,2,"2008-09-01","RICY"
480,480,480,480,2,"2008-09-02","RICY"
480,480,480,480,2,"2008-09-03","RICY"
480,480,480,480,2,"2008-09-04","RICY"
480,480,480,480,2,"2008-09-05","RICY"
480,480,480,480,0,"2008-09-08","RICY"
480,480,480,480,2,"2008-09-09","RICY"
480,480,480,480,2,"2008-09-10","RICY"
450,500,450,500,5000,"2008-09-11","RICY"
500,500,500,500,2,"2008-09-12","RICY"
450,450,450,450,1500,"2008-09-15","RICY"
450,450,450,450,5000,"2008-09-16","RICY"
450,450,450,450,0,"2008-09-17","RICY"
450,450,450,450,0,"2008-09-18","RICY"
450,450,450,450,0,"2008-09-19","RICY"
450,450,450,450,0,"2008-09-22","RICY"
400,450,400,450,8500,"2008-09-23","RICY"
495,495,495,495,500,"2008-09-24","RICY"
495,495,495,495,2,"2008-09-25","RICY"
495,495,495,495,2,"2008-09-26","RICY"
400,400,400,400,0,"2008-10-06","RICY"
400,400,400,400,2,"2008-10-07","RICY"
300,300,300,300,2500,"2008-10-08","RICY"
300,300,300,300,0,"2008-10-09","RICY"
300,300,300,300,0,"2008-10-10","RICY"
270,270,270,270,0,"2008-10-13","RICY"
270,270,270,270,1000,"2008-10-14","RICY"
270,270,270,270,0,"2008-10-15","RICY"
270,270,270,270,0,"2008-10-16","RICY"
270,270,270,270,0,"2008-10-17","RICY"
270,270,270,270,0,"2008-10-20","RICY"
270,270,270,270,0,"2008-10-21","RICY"
270,270,270,270,0,"2008-10-22","RICY"
270,270,270,270,0,"2008-10-23","RICY"
270,270,270,270,0,"2008-10-24","RICY"
270,270,270,270,0,"2008-10-27","RICY"
270,270,270,270,0,"2008-10-28","RICY"
270,270,270,270,0,"2008-10-29","RICY"
270,270,270,270,0,"2008-10-30","RICY"
270,270,270,270,0,"2008-10-31","RICY"
270,270,270,270,0,"2008-11-03","RICY"
270,270,270,270,0,"2008-11-04","RICY"
270,270,270,270,0,"2008-11-05","RICY"
270,270,270,270,0,"2008-11-06","RICY"
270,270,270,270,0,"2008-11-07","RICY"
270,270,270,270,0,"2008-11-10","RICY"
270,270,270,270,0,"2008-11-11","RICY"
270,270,270,270,0,"2008-11-12","RICY"
270,270,270,270,0,"2008-11-13","RICY"
270,270,270,270,0,"2008-11-14","RICY"
270,270,270,270,0,"2008-11-17","RICY"
270,270,270,270,0,"2008-11-18","RICY"
270,270,270,270,0,"2008-11-19","RICY"
270,270,270,270,3,"2008-11-20","RICY"
270,270,270,270,3,"2008-11-21","RICY"
270,270,270,270,0,"2008-11-24","RICY"
270,270,270,270,0,"2008-11-25","RICY"
270,270,270,270,0,"2008-11-26","RICY"
270,270,270,270,0,"2008-11-27","RICY"
270,270,270,270,0,"2008-11-28","RICY"
270,270,270,270,2,"2008-12-01","RICY"
245,245,245,245,500,"2008-12-02","RICY"
245,245,245,245,0,"2008-12-03","RICY"
245,245,245,245,0,"2008-12-04","RICY"
245,245,245,245,0,"2008-12-05","RICY"
245,245,245,245,0,"2008-12-09","RICY"
245,245,245,245,0,"2008-12-10","RICY"
245,245,245,245,0,"2008-12-11","RICY"
245,245,245,245,0,"2008-12-12","RICY"
245,245,245,245,0,"2008-12-15","RICY"
245,245,245,245,0,"2008-12-16","RICY"
245,245,245,245,0,"2008-12-17","RICY"
245,245,245,245,0,"2008-12-18","RICY"
245,245,245,245,0,"2008-12-19","RICY"
245,245,245,245,0,"2008-12-22","RICY"
245,245,245,245,0,"2008-12-23","RICY"
245,245,245,245,0,"2008-12-24","RICY"
245,245,245,245,0,"2008-12-30","RICY"
245,245,245,245,0,"2008-12-31","RICY"
245,245,245,245,0,"2009-01-05","RICY"
245,245,245,245,0,"2009-01-06","RICY"
245,245,245,245,0,"2009-01-07","RICY"
245,245,245,245,0,"2009-01-08","RICY"
245,245,245,245,0,"2009-01-09","RICY"
245,245,245,245,0,"2009-01-12","RICY"
245,245,245,245,0,"2009-01-13","RICY"
245,245,245,245,0,"2009-01-14","RICY"
245,245,245,245,0,"2009-01-15","RICY"
245,245,245,245,0,"2009-01-16","RICY"
245,245,245,245,0,"2009-01-19","RICY"
245,245,245,245,2,"2009-01-20","RICY"
245,245,245,245,0,"2009-01-21","RICY"
245,245,245,245,0,"2009-01-22","RICY"
245,245,245,245,0,"2009-01-23","RICY"
245,245,245,245,0,"2009-01-27","RICY"
245,245,245,245,0,"2009-01-28","RICY"
245,245,245,245,0,"2009-01-29","RICY"
245,245,245,245,500,"2009-01-30","RICY"
245,245,245,245,0,"2009-02-02","RICY"
245,245,245,245,0,"2009-02-03","RICY"
245,245,245,245,0,"2009-02-04","RICY"
245,245,245,245,0,"2009-02-05","RICY"
245,245,245,245,0,"2009-02-06","RICY"
245,245,245,245,0,"2009-02-09","RICY"
245,245,245,245,0,"2009-02-10","RICY"
245,245,245,245,0,"2009-02-11","RICY"
245,245,245,245,2,"2009-02-12","RICY"
245,245,245,245,0,"2009-02-13","RICY"
245,245,245,245,0,"2009-02-16","RICY"
245,245,245,245,2,"2009-02-17","RICY"
245,245,245,245,0,"2009-02-18","RICY"
245,245,245,245,0,"2009-02-19","RICY"
245,245,245,245,0,"2009-02-20","RICY"
245,245,245,245,2,"2009-02-23","RICY"
245,245,245,245,2,"2009-02-24","RICY"
245,245,245,245,2,"2009-02-25","RICY"
245,245,245,245,2,"2009-02-26","RICY"
245,245,245,245,0,"2009-02-27","RICY"
245,245,245,245,2,"2009-03-02","RICY"
245,245,245,245,0,"2009-03-03","RICY"
245,245,245,245,0,"2009-03-04","RICY"
245,245,245,245,0,"2009-03-05","RICY"
245,245,245,245,0,"2009-03-06","RICY"
245,245,245,245,0,"2009-03-10","RICY"
245,245,245,245,0,"2009-03-11","RICY"
245,245,245,245,0,"2009-03-12","RICY"
245,245,245,245,0,"2009-03-13","RICY"
245,245,245,245,0,"2009-03-16","RICY"
245,245,245,245,0,"2009-03-17","RICY"
245,245,245,245,0,"2009-03-18","RICY"
245,245,245,245,0,"2009-03-19","RICY"
245,245,245,245,0,"2009-03-20","RICY"
245,245,245,245,0,"2009-03-23","RICY"
245,245,245,245,0,"2009-03-24","RICY"
245,245,245,245,0,"2009-03-25","RICY"
245,245,245,245,0,"2009-03-27","RICY"
245,245,245,245,0,"2009-03-30","RICY"
245,245,245,245,0,"2009-03-31","RICY"
245,245,245,245,0,"2009-04-01","RICY"
245,245,245,245,0,"2009-04-02","RICY"
245,245,245,245,0,"2009-04-03","RICY"
245,245,245,245,0,"2009-04-06","RICY"
245,245,245,245,0,"2009-04-07","RICY"
245,245,245,245,0,"2009-04-08","RICY"
245,245,245,245,0,"2009-04-09","RICY"
245,245,245,245,0,"2009-04-13","RICY"
245,245,245,245,0,"2009-04-14","RICY"
245,245,245,245,0,"2009-04-15","RICY"
245,245,245,245,0,"2009-04-16","RICY"
245,245,245,245,0,"2009-04-17","RICY"
245,245,245,245,3,"2009-04-20","RICY"
245,245,245,245,0,"2009-04-22","RICY"
245,245,245,245,0,"2009-04-23","RICY"
245,245,245,245,0,"2009-04-24","RICY"
245,245,245,245,0,"2009-04-27","RICY"
245,245,245,245,0,"2009-04-28","RICY"
245,245,245,245,0,"2009-04-29","RICY"
245,245,245,245,0,"2009-04-30","RICY"
245,245,245,245,0,"2009-05-01","RICY"
245,245,245,245,0,"2009-05-04","RICY"
245,245,245,245,0,"2009-05-05","RICY"
245,245,245,245,0,"2009-05-06","RICY"
245,245,245,245,0,"2009-05-07","RICY"
245,245,245,245,0,"2009-05-08","RICY"
245,245,245,245,500,"2009-05-11","RICY"
245,245,245,245,0,"2009-05-12","RICY"
245,245,245,245,0,"2009-05-13","RICY"
200,200,200,200,5000,"2009-05-14","RICY"
200,200,200,200,0,"2009-05-15","RICY"
200,200,200,200,0,"2009-05-18","RICY"
200,200,200,200,0,"2009-05-19","RICY"
200,200,200,200,0,"2009-05-20","RICY"
200,200,200,200,0,"2009-05-21","RICY"
200,200,200,200,2500,"2009-05-22","RICY"
200,200,200,200,2,"2009-05-25","RICY"
200,200,200,200,0,"2009-05-26","RICY"
200,200,200,200,0,"2009-05-27","RICY"
200,200,200,200,0,"2009-05-28","RICY"
230,250,230,250,1000,"2009-05-29","RICY"
260,300,250,300,50500,"2009-06-01","RICY"
320,320,310,320,4,"2009-06-02","RICY"
330,370,320,370,26000,"2009-06-03","RICY"
380,410,380,410,12500,"2009-06-04","RICY"
410,410,410,410,2,"2009-06-05","RICY"
410,410,410,410,0,"2009-06-08","RICY"
320,400,320,400,23500,"2009-06-09","RICY"
400,400,400,400,2,"2009-06-10","RICY"
400,400,400,400,2,"2009-06-11","RICY"
400,400,400,400,2,"2009-06-12","RICY"
300,330,300,300,96500,"2009-06-15","RICY"
350,350,295,295,25000,"2009-06-16","RICY"
295,295,295,295,2,"2009-06-17","RICY"
295,295,295,295,4,"2009-06-18","RICY"
300,300,300,300,10500,"2009-06-19","RICY"
300,300,300,300,2,"2009-06-22","RICY"
300,300,300,300,0,"2009-06-23","RICY"
300,300,300,300,0,"2009-06-24","RICY"
300,300,300,300,0,"2009-06-25","RICY"
300,300,300,300,0,"2009-06-26","RICY"
300,300,300,300,0,"2009-06-29","RICY"
300,300,300,300,0,"2009-06-30","RICY"
290,290,290,290,500,"2009-07-01","RICY"
290,290,290,290,15000,"2009-07-02","RICY"
290,290,290,290,3,"2009-07-03","RICY"
250,250,250,250,10000,"2009-07-06","RICY"
250,250,250,250,0,"2009-07-07","RICY"
250,250,250,250,0,"2009-07-08","RICY"
250,250,250,250,0,"2009-07-09","RICY"
250,250,250,250,0,"2009-07-10","RICY"
250,250,250,250,260000,"2009-07-13","RICY"
250,250,250,250,0,"2009-07-14","RICY"
250,250,250,250,0,"2009-07-15","RICY"
250,250,250,250,0,"2009-07-16","RICY"
250,250,250,250,0,"2009-07-17","RICY"
250,250,250,250,0,"2009-07-20","RICY"
250,250,250,250,0,"2009-07-21","RICY"
250,250,250,250,0,"2009-07-22","RICY"
250,250,250,250,2,"2009-07-23","RICY"
250,280,250,280,57500,"2009-07-24","RICY"
280,280,280,280,0,"2009-07-27","RICY"
280,280,280,280,0,"2009-07-28","RICY"
280,280,280,280,0,"2009-07-29","RICY"
315,335,315,335,1000,"2009-07-30","RICY"
360,360,360,360,500,"2009-07-31","RICY"
380,380,380,380,500,"2009-08-03","RICY"
380,380,380,380,0,"2009-08-04","RICY"
380,380,380,380,0,"2009-08-05","RICY"
285,285,285,285,47500,"2009-08-06","RICY"
285,285,285,285,500,"2009-08-07","RICY"
285,285,285,285,18500,"2009-08-10","RICY"
285,285,285,285,2,"2009-08-11","RICY"
285,285,285,285,0,"2009-08-12","RICY"
285,285,285,285,2,"2009-08-13","RICY"
285,285,285,285,0,"2009-08-14","RICY"
285,285,285,285,2,"2009-08-18","RICY"
285,285,285,285,0,"2009-08-19","RICY"
285,285,285,285,0,"2009-08-20","RICY"
285,285,285,285,0,"2009-08-21","RICY"
250,250,250,250,13500,"2009-08-24","RICY"
230,230,230,230,5000,"2009-08-25","RICY"
230,230,230,230,500,"2009-08-26","RICY"
220,240,220,240,31500,"2009-08-27","RICY"
220,220,220,220,1000,"2009-08-28","RICY"
225,225,210,210,20500,"2009-08-31","RICY"
210,210,210,210,30000,"2009-09-01","RICY"
210,210,210,210,1,"2009-09-02","RICY"
210,210,210,210,2,"2009-09-03","RICY"
210,210,210,210,1,"2009-09-04","RICY"
210,210,210,210,0,"2009-09-07","RICY"
215,250,215,250,29000,"2009-09-08","RICY"
275,290,275,290,1000,"2009-09-09","RICY"
290,290,290,290,0,"2009-09-10","RICY"
290,290,290,290,0,"2009-09-11","RICY"
290,290,290,290,2,"2009-09-14","RICY"
290,290,290,290,0,"2009-09-15","RICY"
290,290,290,290,0,"2009-09-16","RICY"
290,290,290,290,0,"2009-09-17","RICY"
290,290,290,290,0,"2009-09-24","RICY"
290,290,290,290,3,"2009-09-25","RICY"
290,290,290,290,0,"2009-09-28","RICY"
290,290,290,290,2,"2009-09-29","RICY"
290,290,290,290,0,"2009-09-30","RICY"
290,290,290,290,0,"2009-10-01","RICY"
290,290,290,290,3,"2009-10-02","RICY"
290,290,290,290,3,"2009-10-05","RICY"
290,290,290,290,0,"2009-10-06","RICY"
230,240,220,230,4,"2009-10-07","RICY"
230,230,230,230,10000,"2009-10-08","RICY"
230,230,230,230,2,"2009-10-09","RICY"
230,230,230,230,2,"2009-10-12","RICY"
230,230,230,230,2,"2009-10-13","RICY"
230,230,230,230,2,"2009-10-14","RICY"
230,230,230,230,2,"2009-10-15","RICY"
230,230,230,230,3,"2009-10-16","RICY"
230,230,230,230,2,"2009-10-19","RICY"
230,230,230,230,13000,"2009-10-20","RICY"
230,230,230,230,2,"2009-10-21","RICY"
210,210,210,210,1000,"2009-10-22","RICY"
210,210,210,210,0,"2009-10-23","RICY"
210,210,210,210,0,"2009-10-26","RICY"
210,210,210,210,0,"2009-10-27","RICY"
210,210,210,210,0,"2009-10-28","RICY"
210,210,210,210,0,"2009-10-29","RICY"
210,210,210,210,0,"2009-10-30","RICY"
210,210,210,210,3500,"2009-11-02","RICY"
210,210,210,210,3500,"2009-11-03","RICY"
210,210,210,210,1,"2009-11-04","RICY"
210,210,210,210,9000,"2009-11-05","RICY"
210,210,210,210,1,"2009-11-06","RICY"
210,210,210,210,1,"2009-11-09","RICY"
210,210,210,210,1,"2009-11-10","RICY"
210,210,210,210,2,"2009-11-11","RICY"
210,210,210,210,2,"2009-11-12","RICY"
210,210,210,210,1,"2009-11-13","RICY"
210,210,210,210,1,"2009-11-16","RICY"
210,210,210,210,1,"2009-11-17","RICY"
210,210,210,210,1500,"2009-11-18","RICY"
210,210,210,210,3,"2009-11-19","RICY"
210,210,210,210,3,"2009-11-20","RICY"
210,210,210,210,3,"2009-11-23","RICY"
205,210,205,205,4,"2009-11-24","RICY"
205,205,205,205,2,"2009-11-25","RICY"
205,205,205,205,2,"2009-11-26","RICY"
205,205,205,205,0,"2009-11-30","RICY"
205,205,205,205,0,"2009-12-01","RICY"
205,205,205,205,0,"2009-12-02","RICY"
205,205,205,205,0,"2009-12-03","RICY"
205,205,205,205,0,"2009-12-04","RICY"
210,210,210,210,5000,"2009-12-07","RICY"
210,210,210,210,0,"2009-12-08","RICY"
210,210,210,210,2,"2009-12-09","RICY"
210,210,210,210,3,"2009-12-10","RICY"
210,210,210,210,2,"2009-12-11","RICY"
210,210,210,210,3,"2009-12-14","RICY"
210,210,210,210,2,"2009-12-15","RICY"
210,210,210,210,3,"2009-12-16","RICY"
200,200,200,200,3000,"2009-12-17","RICY"
200,200,200,200,0,"2009-12-21","RICY"
200,200,200,200,0,"2009-12-22","RICY"
195,195,195,195,18500,"2009-12-23","RICY"
195,195,195,195,0,"2009-12-28","RICY"
195,195,195,195,18500,"2009-12-29","RICY"
195,195,195,195,0,"2009-12-30","RICY"
210,210,210,210,2500,"2010-01-04","RICY"
160,170,160,170,6000,"2010-01-05","RICY"
175,175,175,175,6000,"2010-01-06","RICY"
175,175,175,175,0,"2010-01-07","RICY"
175,175,175,175,0,"2010-01-08","RICY"
175,175,175,175,0,"2010-01-11","RICY"
175,175,175,175,0,"2010-01-12","RICY"
175,175,175,175,2,"2010-01-13","RICY"
175,175,175,175,0,"2010-01-14","RICY"
175,175,175,175,0,"2010-01-15","RICY"
175,175,175,175,0,"2010-01-18","RICY"
175,175,175,175,500,"2010-01-19","RICY"
175,175,175,175,2,"2010-01-20","RICY"
175,175,175,175,2,"2010-01-21","RICY"
175,175,175,175,2,"2010-01-22","RICY"
175,175,175,175,2,"2010-01-25","RICY"
170,170,170,170,3500,"2010-01-26","RICY"
170,170,170,170,500,"2010-01-27","RICY"
170,170,170,170,500,"2010-01-28","RICY"
170,170,170,170,500,"2010-01-29","RICY"
170,170,170,170,500,"2010-02-01","RICY"
170,170,170,170,500,"2010-02-02","RICY"
170,170,170,170,500,"2010-02-03","RICY"
170,170,170,170,500,"2010-02-04","RICY"
170,170,170,170,500,"2010-02-05","RICY"
170,170,170,170,500,"2010-02-08","RICY"
170,170,170,170,500,"2010-02-09","RICY"
170,170,170,170,500,"2010-02-10","RICY"
170,170,170,170,500,"2010-02-11","RICY"
170,170,170,170,500,"2010-02-12","RICY"
170,170,170,170,500,"2010-02-15","RICY"
170,170,170,170,500,"2010-02-16","RICY"
170,170,170,170,500,"2010-02-17","RICY"
170,170,170,170,500,"2010-02-18","RICY"
170,170,170,170,500,"2010-02-19","RICY"
170,170,170,170,500,"2010-02-22","RICY"
170,170,170,170,500,"2010-02-23","RICY"
170,170,170,170,500,"2010-02-24","RICY"
170,170,170,170,500,"2010-02-25","RICY"
170,170,170,170,500,"2010-03-01","RICY"
170,170,170,170,500,"2010-03-02","RICY"
170,170,170,170,500,"2010-03-03","RICY"
170,170,170,170,500,"2010-03-04","RICY"
170,170,170,170,500,"2010-03-05","RICY"
170,170,170,170,500,"2010-03-08","RICY"
170,170,170,170,500,"2010-03-09","RICY"
170,170,170,170,500,"2010-03-10","RICY"
170,170,170,170,500,"2010-03-11","RICY"
170,170,170,170,500,"2010-03-12","RICY"
170,170,170,170,500,"2010-03-15","RICY"
170,170,170,170,500,"2010-03-17","RICY"
170,170,170,170,500,"2010-03-18","RICY"
170,170,170,170,500,"2010-03-19","RICY"
170,170,170,170,500,"2010-03-22","RICY"
170,170,170,170,500,"2010-03-23","RICY"
170,170,170,170,500,"2010-03-24","RICY"
170,170,170,170,500,"2010-03-25","RICY"
170,170,170,170,500,"2010-03-26","RICY"
170,170,170,170,500,"2010-03-29","RICY"
170,170,170,170,500,"2010-03-30","RICY"
170,170,170,170,500,"2010-03-31","RICY"
170,170,170,170,500,"2010-04-01","RICY"
170,170,170,170,500,"2010-04-05","RICY"
170,170,170,170,500,"2010-04-06","RICY"
170,170,170,170,500,"2010-04-07","RICY"
170,170,170,170,500,"2010-04-08","RICY"
170,170,170,170,500,"2010-04-09","RICY"
170,170,170,170,500,"2010-04-12","RICY"
170,170,170,170,500,"2010-04-13","RICY"
170,170,170,170,500,"2010-04-14","RICY"
170,170,170,170,500,"2010-04-15","RICY"
170,170,170,170,500,"2010-04-16","RICY"
170,170,170,170,500,"2010-04-19","RICY"
170,170,170,170,500,"2010-04-20","RICY"
170,170,170,170,500,"2010-04-21","RICY"
170,170,170,170,500,"2010-04-22","RICY"
170,170,170,170,500,"2010-04-23","RICY"
170,170,170,170,500,"2010-04-26","RICY"
170,170,170,170,500,"2010-04-27","RICY"
170,170,170,170,500,"2010-04-28","RICY"
170,170,170,170,500,"2010-04-29","RICY"
170,170,170,170,500,"2010-04-30","RICY"
170,170,170,170,500,"2010-05-03","RICY"
170,170,170,170,500,"2010-05-04","RICY"
170,170,170,170,500,"2010-05-05","RICY"
170,170,170,170,500,"2010-05-06","RICY"
170,170,170,170,500,"2010-05-07","RICY"
170,170,170,170,0,"2010-05-10","RICY"
170,170,170,170,500,"2010-05-11","RICY"
170,170,170,170,500,"2010-05-12","RICY"
170,170,170,170,500,"2010-05-14","RICY"
170,170,170,170,500,"2010-05-17","RICY"
180,180,170,180,22500,"2010-05-18","RICY"
170,195,170,170,688500,"2010-05-19","RICY"
170,170,170,170,688500,"2010-05-20","RICY"
150,165,150,150,1000,"2010-05-21","RICY"
150,150,150,150,1000,"2010-05-24","RICY"
150,150,150,150,1000,"2010-05-25","RICY"
151,179,151,151,110000,"2010-05-26","RICY"
140,140,130,140,140000,"2010-05-27","RICY"
130,130,120,130,33000,"2010-05-31","RICY"
124,130,120,124,482500,"2010-06-01","RICY"
124,135,120,124,703500,"2010-06-02","RICY"
132,140,130,132,101500,"2010-06-03","RICY"
120,135,120,120,425000,"2010-06-04","RICY"
147,162,120,147,3181500,"2010-06-07","RICY"
155,159,143,155,211500,"2010-06-08","RICY"
160,165,156,160,287000,"2010-06-09","RICY"
158,168,157,158,483500,"2010-06-10","RICY"
152,160,151,152,44000,"2010-06-11","RICY"
157,157,157,157,2500,"2010-06-14","RICY"
139,140,139,139,17500,"2010-06-15","RICY"
155,160,155,155,2500,"2010-06-16","RICY"
149,168,149,149,412500,"2010-06-17","RICY"
140,140,140,140,10000,"2010-06-18","RICY"
151,167,150,151,823000,"2010-06-21","RICY"
153,164,152,153,1530500,"2010-06-22","RICY"
156,160,153,156,303500,"2010-06-23","RICY"
160,175,156,160,729000,"2010-06-24","RICY"
160,170,157,160,138500,"2010-06-25","RICY"
175,185,165,175,423500,"2010-06-28","RICY"
180,210,175,180,2031000,"2010-06-29","RICY"
198,200,186,198,4112000,"2010-06-30","RICY"
190,215,186,190,8897500,"2010-07-01","RICY"
163,205,163,163,4552000,"2010-07-02","RICY"
170,176,165,170,121000,"2010-07-05","RICY"
167,175,165,167,262000,"2010-07-06","RICY"
166,169,165,166,284000,"2010-07-07","RICY"
164,165,164,164,69500,"2010-07-08","RICY"
175,177,168,175,686500,"2010-07-09","RICY"
177,185,174,177,4,"2010-07-12","RICY"
175,179,169,175,381500,"2010-07-13","RICY"
174,183,173,174,128000,"2010-07-14","RICY"
179,180,170,179,304500,"2010-07-15","RICY"
180,181,177,180,1081000,"2010-07-16","RICY"
180,190,178,180,435000,"2010-07-19","RICY"
180,188,175,180,22000,"2010-07-20","RICY"
178,178,173,178,110000,"2010-07-21","RICY"
170,177,170,170,421000,"2010-07-22","RICY"
177,180,170,177,33500,"2010-07-23","RICY"
175,180,163,175,5500,"2010-07-26","RICY"
163,164,163,163,10500,"2010-07-27","RICY"
168,168,159,168,118500,"2010-07-28","RICY"
168,168,168,168,118500,"2010-07-29","RICY"
175,180,165,175,210500,"2010-07-30","RICY"
165,170,165,165,5000,"2010-08-02","RICY"
158,164,158,158,45000,"2010-08-03","RICY"
168,168,168,168,500,"2010-08-04","RICY"
160,180,160,160,47000,"2010-08-05","RICY"
175,180,162,175,279500,"2010-08-06","RICY"
175,183,170,175,934500,"2010-08-09","RICY"
166,166,161,166,103500,"2010-08-10","RICY"
166,166,164,166,60500,"2010-08-11","RICY"
165,165,165,165,7500,"2010-08-12","RICY"
165,165,165,165,7500,"2010-08-13","RICY"
160,165,160,160,1e+05,"2010-08-16","RICY"
160,165,160,160,100500,"2010-08-18","RICY"
151,155,151,151,32000,"2010-08-19","RICY"
140,165,140,140,5500,"2010-08-20","RICY"
162,162,160,162,1500,"2010-08-23","RICY"
165,165,165,165,500,"2010-08-24","RICY"
166,166,160,166,121000,"2010-08-25","RICY"
165,165,164,165,130500,"2010-08-26","RICY"
165,165,160,165,92000,"2010-08-27","RICY"
163,175,163,163,194000,"2010-08-30","RICY"
169,170,163,169,41500,"2010-08-31","RICY"
170,170,160,170,164000,"2010-09-01","RICY"
170,170,160,170,27500,"2010-09-02","RICY"
170,170,168,170,5000,"2010-09-03","RICY"
169,171,165,169,49000,"2010-09-06","RICY"
172,175,167,172,6500,"2010-09-07","RICY"
180,180,176,179,26500,"2010-09-15","RICY"
167,177,167,167,24500,"2010-09-16","RICY"
173,174,169,173,137500,"2010-09-17","RICY"
175,175,159,175,236000,"2010-09-20","RICY"
175,175,175,175,500,"2010-09-21","RICY"
180,180,174,180,88500,"2010-09-22","RICY"
198,198,164,198,525000,"2010-09-23","RICY"
205,210,198,205,2327500,"2010-09-24","RICY"
240,255,200,240,19980500,"2010-09-27","RICY"
240,275,225,240,14024500,"2010-09-28","RICY"
225,250,225,225,4436500,"2010-09-29","RICY"
230,240,210,230,2139000,"2010-09-30","RICY"
225,230,220,225,786000,"2010-10-01","RICY"
225,225,220,225,624000,"2010-10-04","RICY"
225,240,220,225,5189000,"2010-10-05","RICY"
220,225,215,220,1023000,"2010-10-06","RICY"
198,230,196,198,12229000,"2010-10-07","RICY"
199,200,196,199,197000,"2010-10-08","RICY"
195,200,194,195,161000,"2010-10-11","RICY"
183,198,180,183,2061500,"2010-10-12","RICY"
183,195,181,183,1104500,"2010-10-13","RICY"
195,205,184,195,2105000,"2010-10-14","RICY"
189,198,186,189,325000,"2010-10-15","RICY"
194,198,188,194,388000,"2010-10-18","RICY"
197,200,190,197,268000,"2010-10-19","RICY"
199,199,191,199,271500,"2010-10-20","RICY"
195,197,193,195,102500,"2010-10-21","RICY"
193,199,190,193,151000,"2010-10-22","RICY"
189,195,187,189,418500,"2010-10-25","RICY"
188,192,188,188,248000,"2010-10-26","RICY"
186,195,186,186,455000,"2010-10-27","RICY"
186,191,186,186,668500,"2010-10-28","RICY"
194,198,187,194,972500,"2010-10-29","RICY"
190,198,188,190,243000,"2010-11-01","RICY"
190,195,189,190,676500,"2010-11-02","RICY"
190,195,188,190,416000,"2010-11-03","RICY"
188,192,188,188,150000,"2010-11-04","RICY"
189,191,189,189,69000,"2010-11-05","RICY"
189,193,188,189,343000,"2010-11-08","RICY"
189,196,188,189,1800500,"2010-11-09","RICY"
188,191,188,188,436000,"2010-11-10","RICY"
187,191,186,187,478000,"2010-11-11","RICY"
187,190,184,187,192500,"2010-11-12","RICY"
181,187,180,181,387500,"2010-11-15","RICY"
183,187,182,183,402000,"2010-11-16","RICY"
187,187,181,187,178500,"2010-11-18","RICY"
177,183,174,177,648500,"2010-11-19","RICY"
178,185,176,178,640500,"2010-11-22","RICY"
180,183,178,180,78500,"2010-11-23","RICY"
176,184,176,176,259000,"2010-11-24","RICY"
178,178,177,178,441000,"2010-11-25","RICY"
178,181,175,178,408000,"2010-11-26","RICY"
175,176,175,175,2500,"2010-11-29","RICY"
174,178,174,174,30500,"2010-11-30","RICY"
176,176,174,176,120000,"2010-12-01","RICY"
176,176,176,176,500,"2010-12-02","RICY"
174,176,174,174,288000,"2010-12-03","RICY"
179,181,179,179,20500,"2010-12-06","RICY"
180,183,176,180,3326500,"2010-12-08","RICY"
185,188,182,185,4060500,"2010-12-09","RICY"
186,188,185,186,3368000,"2010-12-10","RICY"
188,235,187,188,142277500,"2010-12-13","RICY"
181,191,180,181,2022000,"2010-12-14","RICY"
180,182,179,180,788000,"2010-12-15","RICY"
180,184,180,180,569500,"2010-12-16","RICY"
181,183,180,181,455500,"2010-12-17","RICY"
180,183,180,180,584500,"2010-12-20","RICY"
180,187,180,180,450000,"2010-12-21","RICY"
180,181,180,180,221500,"2010-12-22","RICY"
180,181,180,180,203500,"2010-12-23","RICY"
181,189,177,181,5339500,"2010-12-27","RICY"
185,185,177,185,342000,"2010-12-28","RICY"
181,185,180,181,370000,"2010-12-29","RICY"
181,183,179,181,426500,"2010-12-30","RICY"
181,183,179,181,16000,"2011-01-03","RICY"
180,184,179,180,642000,"2011-01-04","RICY"
181,182,180,181,82500,"2011-01-05","RICY"
181,181,181,181,49500,"2011-01-06","RICY"
180,180,178,180,109000,"2011-01-07","RICY"
177,180,171,177,465000,"2011-01-10","RICY"
174,182,173,174,229500,"2011-01-11","RICY"
180,184,174,180,952500,"2011-01-12","RICY"
183,183,177,183,343000,"2011-01-13","RICY"
181,185,181,181,1040500,"2011-01-14","RICY"
183,187,180,183,2203500,"2011-01-17","RICY"
182,185,180,182,201500,"2011-01-18","RICY"
180,184,180,180,506500,"2011-01-19","RICY"
181,182,174,181,252500,"2011-01-20","RICY"
175,180,175,175,164500,"2011-01-21","RICY"
175,180,175,175,65500,"2011-01-24","RICY"
179,180,179,179,9500,"2011-01-25","RICY"
180,180,180,180,3,"2011-01-26","RICY"
176,179,176,176,27000,"2011-01-27","RICY"
180,185,178,180,1114500,"2011-01-28","RICY"
178,183,177,178,32500,"2011-01-31","RICY"
178,180,175,178,114500,"2011-02-01","RICY"
177,182,175,177,40000,"2011-02-02","RICY"
175,177,175,175,42000,"2011-02-04","RICY"
175,176,171,175,52000,"2011-02-07","RICY"
178,178,178,178,500,"2011-02-08","RICY"
172,178,172,172,32000,"2011-02-09","RICY"
175,175,170,175,161500,"2011-02-10","RICY"
169,171,169,169,48000,"2011-02-11","RICY"
175,175,173,175,20500,"2011-02-14","RICY"
174,174,165,174,7500,"2011-02-16","RICY"
174,176,174,174,27500,"2011-02-17","RICY"
172,174,166,172,112500,"2011-02-18","RICY"
168,171,168,168,90000,"2011-02-21","RICY"
170,173,167,170,9500,"2011-02-22","RICY"
167,170,167,167,12000,"2011-02-23","RICY"
166,177,166,166,156000,"2011-02-24","RICY"
166,175,165,166,32000,"2011-02-25","RICY"
175,175,170,175,15500,"2011-02-28","RICY"
175,175,175,175,15500,"2011-03-01","RICY"
175,175,175,175,15500,"2011-03-02","RICY"
175,175,175,175,15500,"2011-03-03","RICY"
166,174,162,166,31500,"2011-03-04","RICY"
174,174,163,174,19500,"2011-03-07","RICY"
173,173,173,173,500,"2011-03-08","RICY"
171,173,171,171,3,"2011-03-09","RICY"
173,174,171,173,28000,"2011-03-10","RICY"
173,173,173,173,10000,"2011-03-11","RICY"
168,172,165,168,34500,"2011-03-14","RICY"
168,168,168,168,34500,"2011-03-15","RICY"
166,168,163,166,2324500,"2011-03-16","RICY"
169,172,165,169,1086000,"2011-03-17","RICY"
173,173,167,173,11000,"2011-03-18","RICY"
168,168,168,168,7500,"2011-03-21","RICY"
171,182,170,171,43007500,"2011-03-22","RICY"
195,195,195,195,60329500,"2011-03-23","RICY"
195,200,191,195,26785500,"2011-03-24","RICY"
197,198,193,197,2345000,"2011-03-25","RICY"
179,220,177,179,183175500,"2011-03-28","RICY"
173,179,169,173,4762000,"2011-03-29","RICY"
171,179,170,171,2201500,"2011-03-30","RICY"
172,176,171,172,976000,"2011-03-31","RICY"
172,174,170,172,1535500,"2011-04-01","RICY"
172,174,170,172,1160000,"2011-04-04","RICY"
173,176,172,173,4045500,"2011-04-05","RICY"
174,175,171,174,574000,"2011-04-06","RICY"
175,176,174,175,922000,"2011-04-07","RICY"
174,178,174,174,1186000,"2011-04-08","RICY"
175,176,172,175,994000,"2011-04-11","RICY"
172,176,172,172,244000,"2011-04-12","RICY"
170,174,170,170,354500,"2011-04-13","RICY"
170,174,169,170,909000,"2011-04-14","RICY"
169,172,169,169,575000,"2011-04-15","RICY"
170,172,170,170,208000,"2011-04-18","RICY"
170,170,169,170,103000,"2011-04-19","RICY"
169,172,169,169,597500,"2011-04-20","RICY"
169,170,165,169,349000,"2011-04-21","RICY"
168,170,167,168,1823000,"2011-04-25","RICY"
170,171,169,170,973500,"2011-04-26","RICY"
182,182,170,182,18339500,"2011-04-27","RICY"
177,184,175,177,17154500,"2011-04-28","RICY"
176,177,174,176,894000,"2011-04-29","RICY"
176,178,175,176,529000,"2011-05-02","RICY"
174,181,172,174,7064000,"2011-05-03","RICY"
185,198,176,185,42359000,"2011-05-04","RICY"
187,189,183,187,6718500,"2011-05-05","RICY"
185,189,182,185,1159000,"2011-05-06","RICY"
181,186,180,181,1168000,"2011-05-09","RICY"
182,184,181,182,737000,"2011-05-10","RICY"
185,185,181,185,1146000,"2011-05-11","RICY"
245,245,183,245,167678500,"2011-05-12","RICY"
205,275,191,205,392151500,"2011-05-13","RICY"
210,220,200,210,9517500,"2011-05-16","RICY"
205,220,200,205,5427000,"2011-05-18","RICY"
210,210,200,210,4592000,"2011-05-19","RICY"
215,215,205,215,3468000,"2011-05-20","RICY"
210,220,205,210,3120500,"2011-05-23","RICY"
225,240,205,225,17874000,"2011-05-24","RICY"
240,255,225,240,20974500,"2011-05-25","RICY"
230,245,225,230,4169500,"2011-05-26","RICY"
220,230,220,220,1318000,"2011-05-27","RICY"
215,225,210,215,1370000,"2011-05-30","RICY"
230,230,215,230,4463000,"2011-05-31","RICY"
225,235,220,225,2657000,"2011-06-01","RICY"
220,225,215,220,1234500,"2011-06-03","RICY"
215,220,215,215,1621500,"2011-06-06","RICY"
220,220,210,220,906500,"2011-06-07","RICY"
215,220,215,215,1245500,"2011-06-08","RICY"
220,220,210,220,325000,"2011-06-09","RICY"
215,215,210,215,650000,"2011-06-10","RICY"
210,220,205,210,731000,"2011-06-13","RICY"
210,215,205,210,1153500,"2011-06-14","RICY"
210,215,205,210,884000,"2011-06-15","RICY"
205,205,197,205,1932000,"2011-06-16","RICY"
199,205,197,199,441500,"2011-06-17","RICY"
197,205,197,197,99500,"2011-06-20","RICY"
205,205,197,205,325000,"2011-06-21","RICY"
205,205,199,205,511500,"2011-06-22","RICY"
215,230,200,215,8942000,"2011-06-23","RICY"
210,220,210,210,986000,"2011-06-24","RICY"
220,220,205,220,1260000,"2011-06-27","RICY"
230,245,210,230,13080500,"2011-06-28","RICY"
225,235,220,225,1894500,"2011-06-30","RICY"
215,225,215,215,631500,"2011-07-01","RICY"
215,215,215,215,0,"2011-07-04","RICY"
240,245,225,240,11089500,"2011-07-05","RICY"
255,270,235,255,25740500,"2011-07-06","RICY"
260,270,255,260,7789000,"2011-07-07","RICY"
255,265,250,255,1684500,"2011-07-08","RICY"
240,255,240,240,1638000,"2011-07-11","RICY"
240,250,235,240,1996500,"2011-07-12","RICY"
245,245,240,245,659500,"2011-07-13","RICY"
245,255,245,245,2746000,"2011-07-14","RICY"
260,265,245,260,8300500,"2011-07-15","RICY"
245,260,245,245,1783000,"2011-07-18","RICY"
260,265,245,260,5617500,"2011-07-19","RICY"
280,290,255,280,25750000,"2011-07-20","RICY"
260,290,255,260,8819500,"2011-07-21","RICY"
255,265,255,255,4095000,"2011-07-22","RICY"
250,260,250,250,1650000,"2011-07-25","RICY"
255,265,250,255,5624500,"2011-07-26","RICY"
250,260,250,250,1861000,"2011-07-27","RICY"
250,255,245,250,3398000,"2011-07-28","RICY"
245,250,235,245,4532000,"2011-07-29","RICY"
250,250,240,250,1127000,"2011-08-01","RICY"
235,250,230,235,4017500,"2011-08-02","RICY"
240,245,230,240,2980500,"2011-08-03","RICY"
240,250,235,240,3375000,"2011-08-04","RICY"
210,230,200,210,3102000,"2011-08-05","RICY"
199,205,187,199,2104000,"2011-08-08","RICY"
188,199,187,188,2450000,"2011-08-09","RICY"
197,205,195,197,1429000,"2011-08-10","RICY"
197,200,186,197,126500,"2011-08-11","RICY"
205,210,200,205,674500,"2011-08-12","RICY"
215,215,205,215,2966500,"2011-08-15","RICY"
205,215,205,205,1279500,"2011-08-16","RICY"
210,210,205,210,379500,"2011-08-18","RICY"
198,205,194,198,1318000,"2011-08-19","RICY"
200,200,195,200,312000,"2011-08-22","RICY"
200,205,196,200,171500,"2011-08-23","RICY"
198,200,198,198,141500,"2011-08-24","RICY"
210,215,198,210,2012500,"2011-08-25","RICY"
199,200,196,199,571500,"2011-08-26","RICY"
199,205,199,199,571000,"2011-09-05","RICY"
199,205,199,199,77500,"2011-09-06","RICY"
205,205,199,205,181000,"2011-09-07","RICY"
210,220,205,210,2416500,"2011-09-08","RICY"
210,215,205,210,278500,"2011-09-09","RICY"
199,210,198,199,979000,"2011-09-12","RICY"
205,205,200,205,248500,"2011-09-13","RICY"
200,200,197,200,197000,"2011-09-14","RICY"
205,205,198,205,69500,"2011-09-15","RICY"
205,205,200,205,215000,"2011-09-16","RICY"
200,205,200,200,30000,"2011-09-19","RICY"
200,200,194,200,97500,"2011-09-20","RICY"
198,199,195,198,142500,"2011-09-21","RICY"
175,198,175,175,668000,"2011-09-22","RICY"
182,185,170,182,186000,"2011-09-23","RICY"
181,181,170,181,23500,"2011-09-26","RICY"
193,194,181,193,45000,"2011-09-27","RICY"
188,192,182,188,259000,"2011-09-28","RICY"
178,195,176,178,75500,"2011-09-29","RICY"
175,175,171,175,197500,"2011-09-30","RICY"
171,174,171,171,51000,"2011-10-03","RICY"
179,180,170,179,129000,"2011-10-04","RICY"
174,178,171,174,183500,"2011-10-05","RICY"
182,187,182,182,12500,"2011-10-06","RICY"
170,172,170,170,122000,"2011-10-07","RICY"
172,184,168,172,224500,"2011-10-10","RICY"
174,180,174,174,172000,"2011-10-11","RICY"
182,185,175,182,519500,"2011-10-12","RICY"
185,190,180,185,232500,"2011-10-13","RICY"
181,187,180,181,34500,"2011-10-14","RICY"
184,184,181,184,52500,"2011-10-17","RICY"
183,183,180,183,50000,"2011-10-18","RICY"
181,187,181,181,151000,"2011-10-19","RICY"
180,183,172,180,2000,"2011-10-20","RICY"
181,181,180,181,1023500,"2011-10-21","RICY"
184,194,181,184,4190000,"2011-10-24","RICY"
182,190,181,182,242500,"2011-10-25","RICY"
175,182,172,175,572500,"2011-10-26","RICY"
178,180,175,178,354500,"2011-10-27","RICY"
178,182,178,178,359000,"2011-10-28","RICY"
178,178,175,178,100500,"2011-10-31","RICY"
176,179,176,176,134500,"2011-11-01","RICY"
178,184,172,178,409000,"2011-11-02","RICY"
176,179,176,176,54000,"2011-11-03","RICY"
180,180,179,180,110500,"2011-11-04","RICY"
178,180,175,178,137000,"2011-11-07","RICY"
179,183,178,179,173500,"2011-11-08","RICY"
178,183,177,178,67500,"2011-11-09","RICY"
178,178,175,178,213500,"2011-11-10","RICY"
178,178,177,178,50000,"2011-11-11","RICY"
175,178,175,175,103500,"2011-11-14","RICY"
175,176,175,175,42000,"2011-11-15","RICY"
176,178,175,176,39500,"2011-11-16","RICY"
178,179,176,178,219500,"2011-11-17","RICY"
180,181,178,180,140500,"2011-11-18","RICY"
178,188,178,178,563000,"2011-11-21","RICY"
179,186,176,179,2866500,"2011-11-22","RICY"
180,181,179,180,482500,"2011-11-23","RICY"
184,195,179,184,6018000,"2011-11-24","RICY"
181,189,181,181,210500,"2011-11-25","RICY"
183,187,183,183,194000,"2011-11-28","RICY"
179,182,179,179,175500,"2011-11-29","RICY"
180,184,179,180,104000,"2011-11-30","RICY"
180,180,180,180,0,"2011-12-01","RICY"
181,181,178,181,255500,"2011-12-02","RICY"
181,181,180,181,49000,"2011-12-05","RICY"
179,184,179,179,135500,"2011-12-06","RICY"
183,183,183,183,2500,"2011-12-07","RICY"
184,186,182,184,211500,"2011-12-08","RICY"
184,184,182,184,74000,"2011-12-09","RICY"
188,192,182,188,133000,"2011-12-12","RICY"
180,190,180,180,74000,"2011-12-13","RICY"
185,185,180,185,106000,"2011-12-14","RICY"
180,180,180,180,55000,"2011-12-15","RICY"
188,188,181,188,361500,"2011-12-16","RICY"
184,187,183,184,235000,"2011-12-19","RICY"
185,187,183,185,659500,"2011-12-20","RICY"
185,187,185,185,147000,"2011-12-21","RICY"
188,196,185,188,13075500,"2011-12-22","RICY"
185,190,184,185,479500,"2011-12-23","RICY"
183,187,183,183,674500,"2011-12-27","RICY"
183,186,183,183,250500,"2011-12-28","RICY"
185,186,184,185,109000,"2011-12-29","RICY"
184,184,184,184,107500,"2011-12-30","RICY"
183,183,183,183,53000,"2012-01-02","RICY"
183,187,183,183,137000,"2012-01-03","RICY"
183,190,183,183,469500,"2012-01-04","RICY"
184,189,184,184,1707000,"2012-01-05","RICY"
188,188,180,188,8e+05,"2012-01-06","RICY"
188,191,186,188,1215500,"2012-01-09","RICY"
187,188,187,187,226500,"2012-01-10","RICY"
187,188,185,187,369500,"2012-01-11","RICY"
187,190,186,187,247000,"2012-01-12","RICY"
187,190,186,187,4,"2012-01-13","RICY"
187,187,185,187,17000,"2012-01-16","RICY"
186,189,186,186,384500,"2012-01-17","RICY"
186,188,185,186,185500,"2012-01-18","RICY"
186,189,185,186,803500,"2012-01-19","RICY"
187,192,186,187,1303500,"2012-01-20","RICY"
187,190,187,187,128000,"2012-01-24","RICY"
188,190,187,188,113500,"2012-01-25","RICY"
190,191,187,190,4606000,"2012-01-26","RICY"
194,195,190,194,1656000,"2012-01-27","RICY"
194,197,193,194,1113500,"2012-01-30","RICY"
194,197,193,194,162000,"2012-01-31","RICY"
196,198,194,196,826500,"2012-02-01","RICY"
200,205,197,200,5558000,"2012-02-02","RICY"
205,205,200,205,1564000,"2012-02-03","RICY"
196,205,196,196,9877500,"2012-02-06","RICY"
205,205,196,205,1464500,"2012-02-07","RICY"
200,205,200,200,891500,"2012-02-08","RICY"
200,205,200,200,1384000,"2012-02-09","RICY"
200,200,200,200,1051500,"2012-02-10","RICY"
200,205,200,200,619000,"2012-02-13","RICY"
210,210,205,210,1128000,"2012-02-14","RICY"
205,210,205,205,798500,"2012-02-15","RICY"
210,210,205,210,264500,"2012-02-16","RICY"
210,210,205,210,389500,"2012-02-17","RICY"
210,210,205,210,3412500,"2012-02-20","RICY"
210,215,205,210,6374500,"2012-02-21","RICY"
210,210,205,210,1048000,"2012-02-22","RICY"
210,210,205,210,384000,"2012-02-23","RICY"
205,210,205,205,1860500,"2012-02-24","RICY"
210,210,205,210,802000,"2012-02-27","RICY"
205,205,205,205,163500,"2012-02-28","RICY"
225,225,205,225,32341000,"2012-02-29","RICY"
215,230,210,215,59098000,"2012-03-01","RICY"
205,215,205,205,1090000,"2012-03-02","RICY"
199,205,197,199,971500,"2012-03-05","RICY"
205,205,196,205,742000,"2012-03-06","RICY"
200,205,200,200,623500,"2012-03-07","RICY"
200,205,200,200,273000,"2012-03-08","RICY"
200,205,200,200,3,"2012-03-09","RICY"
200,205,200,200,630500,"2012-03-12","RICY"
200,205,200,200,1240000,"2012-03-13","RICY"
215,215,200,215,19147500,"2012-03-14","RICY"
210,225,205,210,85362000,"2012-03-15","RICY"
210,210,205,210,1101000,"2012-03-16","RICY"
210,210,205,210,918500,"2012-03-19","RICY"
205,210,205,205,747000,"2012-03-20","RICY"
210,210,205,210,937000,"2012-03-21","RICY"
210,210,205,210,1134000,"2012-03-22","RICY"
205,210,205,205,527500,"2012-03-26","RICY"
210,210,205,210,388500,"2012-03-27","RICY"
215,220,205,215,5025500,"2012-03-28","RICY"
215,225,210,215,13305000,"2012-03-29","RICY"
215,215,210,215,545000,"2012-03-30","RICY"
250,255,215,250,65614000,"2012-04-02","RICY"
250,250,250,250,0,"2012-04-03","RICY"
220,230,210,220,8137000,"2012-04-04","RICY"
220,220,210,220,1056500,"2012-04-05","RICY"
220,220,210,220,2121500,"2012-04-09","RICY"
220,220,215,220,852500,"2012-04-10","RICY"
220,220,215,220,1889500,"2012-04-11","RICY"
220,220,215,220,1061000,"2012-04-12","RICY"
225,225,220,225,1774000,"2012-04-13","RICY"
225,225,220,225,929000,"2012-04-16","RICY"
215,230,210,215,56724000,"2012-04-17","RICY"
220,225,210,220,60091500,"2012-04-18","RICY"
215,225,210,215,47541500,"2012-04-19","RICY"
210,215,205,210,5869000,"2012-04-20","RICY"
210,215,205,210,2794500,"2012-04-23","RICY"
215,215,205,215,2533000,"2012-04-24","RICY"
210,215,205,210,941000,"2012-04-25","RICY"
210,215,205,210,1449500,"2012-04-26","RICY"
215,215,205,215,2696000,"2012-04-27","RICY"
215,215,210,215,3602500,"2012-04-30","RICY"
215,215,210,215,3513500,"2012-05-01","RICY"
215,215,210,215,2369000,"2012-05-02","RICY"
215,215,210,215,1004500,"2012-05-03","RICY"
215,220,210,215,4910000,"2012-05-04","RICY"
220,220,210,220,7880000,"2012-05-07","RICY"
215,220,215,215,1861500,"2012-05-08","RICY"
215,220,215,215,2177500,"2012-05-09","RICY"
220,220,215,220,1487000,"2012-05-10","RICY"
220,220,215,220,6969500,"2012-05-11","RICY"
215,220,215,215,5308000,"2012-05-14","RICY"
215,220,215,215,3225500,"2012-05-15","RICY"
210,215,205,210,5605000,"2012-05-16","RICY"
205,215,205,205,581500,"2012-05-21","RICY"
215,215,205,215,1232500,"2012-05-22","RICY"
215,215,210,215,232000,"2012-05-23","RICY"
225,225,210,225,45969000,"2012-05-24","RICY"
240,240,215,240,167158500,"2012-05-25","RICY"
225,245,215,225,330904500,"2012-05-28","RICY"
215,235,205,215,179493500,"2012-05-29","RICY"
205,215,200,205,17593000,"2012-05-30","RICY"
191,205,190,191,6408500,"2012-05-31","RICY"
189,196,187,189,2689500,"2012-06-01","RICY"
174,189,173,174,2924000,"2012-06-04","RICY"
173,177,172,173,3473000,"2012-06-05","RICY"
175,176,174,175,1492500,"2012-06-06","RICY"
176,185,175,176,4684500,"2012-06-07","RICY"
171,176,170,171,4159500,"2012-06-08","RICY"
173,175,172,173,2075000,"2012-06-11","RICY"
171,173,170,171,1177000,"2012-06-12","RICY"
172,174,170,172,1139500,"2012-06-13","RICY"
169,173,166,169,2576000,"2012-06-14","RICY"
165,170,164,165,1467500,"2012-06-15","RICY"
166,169,166,166,708500,"2012-06-18","RICY"
168,172,166,168,1104500,"2012-06-19","RICY"
171,171,168,171,351000,"2012-06-20","RICY"
170,172,169,170,201000,"2012-06-21","RICY"
170,170,168,170,472500,"2012-06-22","RICY"
170,174,169,170,752500,"2012-06-25","RICY"
170,171,169,169,626500,"2012-06-26","RICY"
169,171,168,169,1065000,"2012-06-27","RICY"
169,172,169,171,870000,"2012-06-28","RICY"
171,172,169,171,347500,"2012-06-29","RICY"
173,175,170,173,1962000,"2012-07-02","RICY"
177,183,170,177,10858500,"2012-07-03","RICY"
179,180,176,179,894000,"2012-07-04","RICY"
181,182,178,181,2262000,"2012-07-05","RICY"
179,182,178,179,662000,"2012-07-06","RICY"
176,181,175,176,737000,"2012-07-09","RICY"
180,180,174,180,746000,"2012-07-10","RICY"
180,183,179,180,983000,"2012-07-11","RICY"
178,179,177,178,122500,"2012-07-12","RICY"
179,180,177,179,414500,"2012-07-13","RICY"
180,183,179,180,905000,"2012-07-16","RICY"
180,182,178,180,1195000,"2012-07-17","RICY"
175,178,175,175,369000,"2012-07-18","RICY"
175,176,174,175,280000,"2012-07-19","RICY"
177,178,173,177,1735500,"2012-07-20","RICY"
176,178,175,176,2045500,"2012-07-23","RICY"
188,189,175,188,15773500,"2012-07-24","RICY"
179,192,179,179,10446000,"2012-07-25","RICY"
182,183,178,182,1021500,"2012-07-26","RICY"
177,182,177,177,446500,"2012-07-27","RICY"
176,180,175,176,1357500,"2012-07-30","RICY"
180,183,175,180,4305000,"2012-07-31","RICY"
178,180,177,178,641000,"2012-08-01","RICY"
180,181,178,180,416500,"2012-08-02","RICY"
180,181,178,180,173000,"2012-08-03","RICY"
179,181,179,179,91000,"2012-08-06","RICY"
182,182,178,182,77000,"2012-08-07","RICY"
182,184,181,182,317000,"2012-08-08","RICY"
183,185,181,183,278000,"2012-08-09","RICY"
180,183,179,180,331000,"2012-08-10","RICY"
180,183,178,180,150500,"2012-08-13","RICY"
180,181,179,180,90500,"2012-08-14","RICY"
179,182,179,179,156500,"2012-08-15","RICY"
175,182,174,175,1346500,"2012-08-16","RICY"
177,178,175,177,170000,"2012-08-23","RICY"
176,177,176,176,18500,"2012-08-24","RICY"
174,180,174,174,26000,"2012-08-27","RICY"
174,176,172,174,510500,"2012-08-28","RICY"
171,174,171,171,472500,"2012-08-29","RICY"
168,170,168,168,627500,"2012-08-30","RICY"
169,175,168,169,76000,"2012-08-31","RICY"
170,170,168,170,12500,"2012-09-03","RICY"
170,174,170,170,48000,"2012-09-04","RICY"
167,170,166,167,401000,"2012-09-05","RICY"
168,172,166,168,2124000,"2012-09-06","RICY"
169,169,167,169,2301500,"2012-09-07","RICY"
168,169,168,168,118000,"2012-09-10","RICY"
169,170,167,169,870500,"2012-09-11","RICY"
172,180,167,172,24158500,"2012-09-12","RICY"
171,177,171,171,23618000,"2012-09-13","RICY"
172,174,171,172,9e+05,"2012-09-14","RICY"
171,173,170,171,834000,"2012-09-17","RICY"
171,174,170,171,603000,"2012-09-18","RICY"
172,176,171,172,499000,"2012-09-19","RICY"
183,183,170,183,2840000,"2012-09-20","RICY"
181,185,180,181,3337500,"2012-09-21","RICY"
178,185,178,178,19781500,"2012-09-24","RICY"
195,200,179,195,174849500,"2012-09-25","RICY"
176,198,174,176,90588000,"2012-09-26","RICY"
176,179,174,176,2940500,"2012-09-27","RICY"
173,177,172,173,1665000,"2012-09-28","RICY"
175,175,173,175,2495500,"2012-10-01","RICY"
177,177,174,177,3198000,"2012-10-02","RICY"
179,181,177,179,3933000,"2012-10-03","RICY"
176,180,176,176,7289500,"2012-10-04","RICY"
177,177,176,177,688000,"2012-10-05","RICY"
178,179,177,178,2352000,"2012-10-08","RICY"
178,181,177,178,708500,"2012-10-09","RICY"
177,179,177,177,766000,"2012-10-10","RICY"
177,179,177,177,441000,"2012-10-11","RICY"
177,178,177,177,1631000,"2012-10-12","RICY"
179,179,177,179,281500,"2012-10-15","RICY"
180,180,178,180,168500,"2012-10-16","RICY"
179,180,177,179,350000,"2012-10-17","RICY"
179,180,177,179,955000,"2012-10-18","RICY"
179,182,178,179,648000,"2012-10-19","RICY"
178,178,178,178,138500,"2012-10-22","RICY"
180,180,178,180,60000,"2012-10-23","RICY"
179,180,178,179,289500,"2012-10-24","RICY"
181,182,179,181,1801500,"2012-10-25","RICY"
180,181,180,180,479000,"2012-10-29","RICY"
180,181,180,180,834000,"2012-10-30","RICY"
180,181,180,180,1652000,"2012-10-31","RICY"
182,182,180,182,1893500,"2012-11-01","RICY"
181,182,181,181,361500,"2012-11-02","RICY"
181,182,181,181,1373500,"2012-11-05","RICY"
181,182,181,181,864000,"2012-11-06","RICY"
181,182,181,181,268500,"2012-11-07","RICY"
182,182,181,182,785500,"2012-11-08","RICY"
181,182,181,181,498500,"2012-11-09","RICY"
181,182,181,181,433000,"2012-11-12","RICY"
181,182,181,181,925000,"2012-11-13","RICY"
181,183,181,181,2980500,"2012-11-14","RICY"
182,183,181,182,1846500,"2012-11-19","RICY"
181,182,181,181,1319000,"2012-11-20","RICY"
182,183,181,182,3267000,"2012-11-21","RICY"
183,184,182,183,1208500,"2012-11-22","RICY"
184,184,182,184,232000,"2012-11-23","RICY"
184,184,182,184,534000,"2012-11-26","RICY"
187,187,183,187,3612000,"2012-11-27","RICY"
189,190,186,189,1095000,"2012-11-28","RICY"
230,230,189,230,149498000,"2012-11-29","RICY"
230,230,225,230,3,"2012-11-30","RICY"
205,205,200,205,3,"2012-12-03","RICY"
205,215,200,205,25551000,"2012-12-04","RICY"
205,215,200,205,26951000,"2012-12-05","RICY"
200,205,200,200,3729000,"2012-12-06","RICY"
205,215,200,205,23001500,"2012-12-07","RICY"
205,205,200,205,10540000,"2012-12-10","RICY"
205,210,200,205,28682000,"2012-12-11","RICY"
192,210,184,192,39414500,"2012-12-12","RICY"
187,192,185,187,2105000,"2012-12-13","RICY"
182,185,180,182,2608500,"2012-12-14","RICY"
178,183,175,178,5874000,"2012-12-17","RICY"
179,180,176,179,1424000,"2012-12-18","RICY"
176,180,174,176,1739000,"2012-12-19","RICY"
173,176,172,173,1470500,"2012-12-20","RICY"
173,176,172,173,1154500,"2012-12-21","RICY"
173,179,172,173,3,"2012-12-26","RICY"
172,175,172,172,1328000,"2012-12-27","RICY"
174,176,172,174,1609500,"2012-12-28","RICY"
176,179,173,176,1494000,"2013-01-02","RICY"
175,179,175,175,1079000,"2013-01-03","RICY"
178,182,175,178,3010500,"2013-01-04","RICY"
176,182,176,176,2763500,"2013-01-07","RICY"
176,179,175,176,406000,"2013-01-08","RICY"
176,178,175,176,305500,"2013-01-09","RICY"
176,178,174,176,759500,"2013-01-10","RICY"
176,178,174,176,469500,"2013-01-11","RICY"
175,178,175,175,480000,"2013-01-14","RICY"
175,177,175,175,187500,"2013-01-15","RICY"
175,177,174,175,979000,"2013-01-16","RICY"
174,177,174,174,535000,"2013-01-17","RICY"
176,177,174,176,1136000,"2013-01-18","RICY"
178,180,175,178,1624500,"2013-01-21","RICY"
178,178,178,178,0,"2013-01-22","RICY"
177,178,176,177,401500,"2013-01-23","RICY"
176,179,176,176,189000,"2013-01-25","RICY"
177,180,175,177,364000,"2013-01-28","RICY"
177,178,176,177,735000,"2013-01-29","RICY"
177,178,176,177,1306500,"2013-01-30","RICY"
177,178,176,177,241000,"2013-01-31","RICY"
178,178,176,178,567500,"2013-02-01","RICY"
178,181,176,178,984000,"2013-02-04","RICY"
178,178,176,178,870000,"2013-02-05","RICY"
182,182,177,182,1911000,"2013-02-06","RICY"
183,191,182,183,1969500,"2013-02-07","RICY"
179,185,178,179,557500,"2013-02-08","RICY"
179,179,176,179,618500,"2013-02-11","RICY"
178,180,177,178,723000,"2013-02-12","RICY"
178,180,178,178,588000,"2013-02-13","RICY"
178,179,177,178,538500,"2013-02-14","RICY"
179,180,177,179,7e+05,"2013-02-15","RICY"
178,179,177,178,541500,"2013-02-18","RICY"
180,180,177,180,1683500,"2013-02-19","RICY"
179,183,179,179,2304500,"2013-02-20","RICY"
178,180,177,178,301500,"2013-02-21","RICY"
177,179,177,177,219500,"2013-02-22","RICY"
179,180,177,179,429000,"2013-02-25","RICY"
179,179,177,179,1459000,"2013-02-26","RICY"
179,183,179,179,1842000,"2013-02-27","RICY"
179,180,179,179,407000,"2013-02-28","RICY"
180,182,179,180,548500,"2013-03-01","RICY"
180,181,179,180,454500,"2013-03-04","RICY"
180,181,179,180,627000,"2013-03-05","RICY"
182,184,179,182,1816000,"2013-03-06","RICY"
184,186,180,184,576500,"2013-03-07","RICY"
185,186,182,185,2712000,"2013-03-08","RICY"
190,200,185,190,9507000,"2013-03-11","RICY"
194,197,190,194,1442500,"2013-03-13","RICY"
188,195,188,188,1638000,"2013-03-14","RICY"
187,190,185,187,438500,"2013-03-15","RICY"
187,190,185,187,540500,"2013-03-18","RICY"
185,189,185,185,644500,"2013-03-19","RICY"
187,189,185,187,776000,"2013-03-20","RICY"
187,189,186,187,649500,"2013-03-21","RICY"
188,190,185,188,3273500,"2013-03-22","RICY"
190,191,188,190,1153500,"2013-03-25","RICY"
192,195,190,192,2270500,"2013-03-26","RICY"
194,196,191,194,8452000,"2013-03-27","RICY"
193,195,193,193,933000,"2013-03-28","RICY"
195,196,191,195,4284000,"2013-04-01","RICY"
196,205,193,196,11693500,"2013-04-02","RICY"
195,196,195,195,3,"2013-04-03","RICY"
194,197,193,194,4442500,"2013-04-04","RICY"
192,196,192,192,729500,"2013-04-05","RICY"
193,196,188,193,4569000,"2013-04-08","RICY"
192,195,191,192,1894500,"2013-04-09","RICY"
193,195,192,193,731500,"2013-04-10","RICY"
198,205,193,198,8572500,"2013-04-11","RICY"
198,205,196,198,1204500,"2013-04-12","RICY"
193,198,193,193,1834000,"2013-04-15","RICY"
193,195,190,193,1575000,"2013-04-16","RICY"
193,194,191,193,284000,"2013-04-17","RICY"
191,193,190,191,267500,"2013-04-18","RICY"
191,192,190,191,738000,"2013-04-19","RICY"
192,192,191,191,4,"2013-04-22","RICY"
191,191,191,191,0,"2013-04-23","RICY"
190,193,189,189,4,"2013-04-24","RICY"
189,191,189,189,279500,"2013-04-25","RICY"
189,191,189,191,4,"2013-04-26","RICY"
189,189,189,189,49500,"2013-04-29","RICY"
189,191,188,190,4,"2013-04-30","RICY"
190,200,190,200,4,"2013-05-01","RICY"
200,200,195,196,4,"2013-05-02","RICY"
197,199,192,192,4,"2013-05-03","RICY"
191,195,191,193,4,"2013-05-06","RICY"
192,194,192,192,40000,"2013-05-07","RICY"
192,194,192,192,675000,"2013-05-08","RICY"
191,195,191,191,85500,"2013-05-10","RICY"
192,194,191,191,4,"2013-05-13","RICY"
191,194,191,192,4,"2013-05-14","RICY"
194,195,192,192,4,"2013-05-15","RICY"
192,193,191,193,4,"2013-05-16","RICY"
193,193,191,191,4,"2013-05-17","RICY"
193,193,191,191,4,"2013-05-20","RICY"
193,193,190,190,4,"2013-05-21","RICY"
190,195,190,195,4,"2013-05-22","RICY"
193,195,191,191,4,"2013-05-23","RICY"
193,200,193,193,1032000,"2013-05-24","RICY"
194,194,193,193,4,"2013-05-27","RICY"
195,197,191,196,4,"2013-05-28","RICY"
194,195,192,195,4,"2013-05-29","RICY"
195,195,191,194,4,"2013-05-30","RICY"
192,194,190,193,4,"2013-05-31","RICY"
191,192,190,190,4,"2013-06-03","RICY"
190,190,188,190,428000,"2013-06-04","RICY"
190,190,187,188,4,"2013-06-05","RICY"
188,188,182,182,4,"2013-06-07","RICY"
182,185,182,183,4,"2013-06-10","RICY"
183,183,178,178,4,"2013-06-11","RICY"
179,180,178,180,4,"2013-06-12","RICY"
176,180,176,176,239500,"2013-06-13","RICY"
182,182,177,178,4,"2013-06-14","RICY"
182,182,178,178,4,"2013-06-17","RICY"
178,184,178,184,4,"2013-06-18","RICY"
186,186,184,185,4,"2013-06-19","RICY"
184,185,180,180,4,"2013-06-20","RICY"
176,178,175,178,4,"2013-06-21","RICY"
177,177,175,175,4,"2013-06-24","RICY"
175,184,175,176,4,"2013-06-25","RICY"
177,177,175,177,397000,"2013-06-26","RICY"
178,178,176,178,71500,"2013-06-27","RICY"
175,178,175,177,4,"2013-06-28","RICY"
178,178,175,177,4,"2013-07-01","RICY"
176,177,176,177,100500,"2013-07-02","RICY"
177,177,175,175,353500,"2013-07-03","RICY"
176,179,176,178,1534500,"2013-07-04","RICY"
177,178,177,178,759500,"2013-07-05","RICY"
176,177,176,176,1373500,"2013-07-08","RICY"
175,176,173,175,410000,"2013-07-09","RICY"
174,176,174,175,208500,"2013-07-10","RICY"
175,179,175,178,93000,"2013-07-11","RICY"
177,177,176,176,68500,"2013-07-12","RICY"
176,180,176,180,11000,"2013-07-15","RICY"
177,177,177,177,32500,"2013-07-16","RICY"
176,177,176,177,117500,"2013-07-17","RICY"
177,177,177,177,114500,"2013-07-18","RICY"
178,178,176,176,214500,"2013-07-19","RICY"
177,178,177,177,2e+05,"2013-07-22","RICY"
177,177,176,177,188500,"2013-07-23","RICY"
180,180,177,177,225500,"2013-07-24","RICY"
177,177,177,177,54000,"2013-07-25","RICY"
177,177,177,177,20000,"2013-07-26","RICY"
180,180,176,176,165500,"2013-07-29","RICY"
178,180,176,176,23500,"2013-07-30","RICY"
180,183,178,180,661000,"2013-07-31","RICY"
178,180,178,178,627500,"2013-08-01","RICY"
178,180,178,180,396500,"2013-08-02","RICY"
179,181,179,181,2000,"2013-08-12","RICY"
178,180,178,179,54000,"2013-08-13","RICY"
178,179,177,179,513000,"2013-08-14","RICY"
179,179,179,179,39000,"2013-08-15","RICY"
180,181,180,181,319500,"2013-08-16","RICY"
177,177,177,177,342000,"2013-08-19","RICY"
176,176,171,173,565500,"2013-08-20","RICY"
174,174,174,174,112500,"2013-08-21","RICY"
173,173,171,171,149000,"2013-08-22","RICY"
174,174,171,171,10000,"2013-08-23","RICY"
170,170,160,160,1589500,"2013-08-26","RICY"
163,165,156,156,1898000,"2013-08-27","RICY"
156,160,150,160,504000,"2013-08-28","RICY"
164,165,164,165,5500,"2013-08-29","RICY"
164,164,162,162,73000,"2013-08-30","RICY"
161,165,161,165,1000,"2013-09-02","RICY"
165,168,164,165,57500,"2013-09-03","RICY"
168,170,168,170,1500,"2013-09-04","RICY"
170,170,164,165,52000,"2013-09-05","RICY"
170,170,161,161,155500,"2013-09-06","RICY"
166,170,162,170,5000,"2013-09-09","RICY"
165,170,165,170,82000,"2013-09-10","RICY"
170,170,170,170,82000,"2013-09-11","RICY"
171,180,171,171,95500,"2013-09-12","RICY"
168,169,166,168,168000,"2013-09-13","RICY"
169,176,168,171,611000,"2013-09-16","RICY"
174,177,172,172,2091000,"2013-09-17","RICY"
174,174,170,170,65500,"2013-09-18","RICY"
175,177,170,174,206500,"2013-09-19","RICY"
172,173,170,173,66500,"2013-09-20","RICY"
174,176,170,176,62000,"2013-09-23","RICY"
170,170,165,170,219000,"2013-09-24","RICY"
167,170,166,170,51500,"2013-09-25","RICY"
170,171,170,170,68500,"2013-09-26","RICY"
172,172,168,168,3000,"2013-09-27","RICY"
171,171,167,167,16000,"2013-09-30","RICY"
170,170,166,170,101000,"2013-10-01","RICY"
168,168,167,167,44000,"2013-10-02","RICY"
167,167,167,167,57500,"2013-10-03","RICY"
167,172,165,165,151000,"2013-10-04","RICY"
170,174,170,170,702500,"2013-10-07","RICY"
173,174,171,173,752500,"2013-10-08","RICY"
174,177,174,175,4500,"2013-10-09","RICY"
170,174,170,174,107500,"2013-10-10","RICY"
174,174,174,174,107500,"2013-10-11","RICY"
172,172,172,172,50000,"2013-10-16","RICY"
175,175,173,173,20500,"2013-10-17","RICY"
172,172,168,170,105000,"2013-10-18","RICY"
170,175,170,172,657000,"2013-10-21","RICY"
170,171,170,171,2500,"2013-10-22","RICY"
173,174,171,171,469000,"2013-10-23","RICY"
173,173,173,173,500,"2013-10-24","RICY"
172,172,172,172,17500,"2013-10-25","RICY"
171,173,171,173,11000,"2013-10-28","RICY"
172,175,171,174,109500,"2013-10-29","RICY"
173,176,173,176,914000,"2013-10-30","RICY"
179,179,174,174,166500,"2013-10-31","RICY"
171,171,168,169,389000,"2013-11-01","RICY"
173,173,170,170,50500,"2013-11-04","RICY"
169,169,169,169,50000,"2013-11-06","RICY"
169,175,169,175,274000,"2013-11-07","RICY"
175,175,175,175,274000,"2013-11-08","RICY"
178,178,173,173,304000,"2013-11-11","RICY"
177,177,170,170,381500,"2013-11-12","RICY"
169,169,169,169,161500,"2013-11-13","RICY"
169,170,169,170,25500,"2013-11-14","RICY"
170,170,170,170,55000,"2013-11-15","RICY"
170,172,170,172,149500,"2013-11-18","RICY"
170,170,169,169,6500,"2013-11-19","RICY"
169,169,169,169,50000,"2013-11-20","RICY"
169,169,169,169,95000,"2013-11-21","RICY"
169,172,169,172,7500,"2013-11-22","RICY"
170,170,170,170,500,"2013-11-25","RICY"
170,170,168,168,186000,"2013-11-26","RICY"
168,168,168,168,186000,"2013-11-27","RICY"
168,168,168,168,1e+05,"2013-11-28","RICY"
165,165,165,165,52500,"2013-11-29","RICY"
168,170,168,170,6000,"2013-12-02","RICY"
170,170,170,170,6000,"2013-12-03","RICY"
168,169,165,169,51500,"2013-12-04","RICY"
168,168,167,168,112500,"2013-12-05","RICY"
168,168,168,168,87500,"2013-12-06","RICY"
167,167,167,167,41000,"2013-12-09","RICY"
167,167,166,166,115000,"2013-12-10","RICY"
169,170,166,170,68000,"2013-12-11","RICY"
167,167,165,165,212000,"2013-12-12","RICY"
165,165,165,165,65000,"2013-12-13","RICY"
165,165,165,165,19000,"2013-12-16","RICY"
165,165,165,165,150000,"2013-12-17","RICY"
165,165,165,165,4000,"2013-12-18","RICY"
170,175,163,163,4000,"2013-12-19","RICY"
161,174,160,165,2000,"2013-12-20","RICY"
165,165,165,165,2000,"2013-12-23","RICY"
165,165,165,165,2000,"2013-12-24","RICY"
173,173,173,173,500,"2013-12-27","RICY"
173,173,173,173,500,"2013-12-30","RICY"
173,173,173,173,500,"2014-01-02","RICY"
173,173,173,173,500,"2014-01-03","RICY"
173,173,173,173,500,"2014-01-06","RICY"
160,160,160,160,1e+05,"2014-01-07","RICY"
160,160,160,160,1e+05,"2014-01-08","RICY"
160,174,160,173,11000,"2014-01-09","RICY"
173,173,173,173,11000,"2014-01-10","RICY"
173,173,173,173,11000,"2014-01-13","RICY"
173,173,173,173,11000,"2014-01-15","RICY"
173,173,173,173,11000,"2014-01-16","RICY"
173,173,173,173,11000,"2014-01-17","RICY"
173,173,173,173,0,"2014-01-20","RICY"
173,173,173,173,0,"2014-01-21","RICY"
173,173,173,173,0,"2014-01-22","RICY"
160,165,160,165,4700,"2014-01-23","RICY"
161,162,161,161,700,"2014-01-24","RICY"
160,162,160,162,400,"2014-01-27","RICY"
165,165,160,160,1700,"2014-01-28","RICY"
161,161,160,160,4800,"2014-01-29","RICY"
160,160,160,160,0,"2014-01-30","RICY"
160,160,160,160,0,"2014-02-03","RICY"
160,160,160,160,5000,"2014-02-04","RICY"
160,160,160,160,4500,"2014-02-05","RICY"
172,172,172,172,100,"2014-02-06","RICY"
172,172,172,172,0,"2014-02-07","RICY"
161,161,161,161,2500,"2014-02-10","RICY"
161,161,161,161,0,"2014-02-11","RICY"
161,161,161,161,0,"2014-02-12","RICY"
161,161,161,161,0,"2014-02-13","RICY"
160,160,160,160,15000,"2014-02-14","RICY"
160,160,160,160,0,"2014-02-17","RICY"
157,168,157,168,800,"2014-02-18","RICY"
160,174,160,174,4600,"2014-02-19","RICY"
162,162,162,162,4300,"2014-02-20","RICY"
162,171,160,171,476100,"2014-02-21","RICY"
168,168,168,168,2200,"2014-02-24","RICY"
164,164,164,164,10000,"2014-02-25","RICY"
165,165,164,164,1100,"2014-02-26","RICY"
163,168,163,168,16100,"2014-02-27","RICY"
168,168,168,168,28800,"2014-02-28","RICY"
168,168,168,168,0,"2014-03-03","RICY"
168,168,168,168,0,"2014-03-04","RICY"
162,162,158,158,16000,"2014-03-05","RICY"
169,169,160,168,25700,"2014-03-06","RICY"
163,171,162,171,53000,"2014-03-07","RICY"
171,171,171,171,0,"2014-03-10","RICY"
162,170,162,167,2800,"2014-03-11","RICY"
162,170,162,170,252300,"2014-03-12","RICY"
169,169,162,162,35300,"2014-03-13","RICY"
164,164,163,163,23700,"2014-03-14","RICY"
170,170,163,166,168500,"2014-03-17","RICY"
170,170,163,163,52600,"2014-03-18","RICY"
168,168,168,168,70500,"2014-03-19","RICY"
163,167,163,167,112500,"2014-03-20","RICY"
163,163,163,163,59000,"2014-03-21","RICY"
169,169,169,169,100,"2014-03-24","RICY"
169,169,169,169,0,"2014-03-25","RICY"
164,164,164,164,26100,"2014-03-26","RICY"
165,167,165,165,210100,"2014-03-27","RICY"
165,165,165,165,1e+05,"2014-03-28","RICY"
164,168,164,168,10300,"2014-04-01","RICY"
169,170,168,168,500,"2014-04-02","RICY"
168,169,168,168,74900,"2014-04-03","RICY"
168,169,168,169,209900,"2014-04-04","RICY"
169,169,169,169,25000,"2014-04-07","RICY"
169,170,169,169,26000,"2014-04-08","RICY"
169,169,169,169,0,"2014-04-09","RICY"
167,170,167,170,4100,"2014-04-10","RICY"
170,170,170,170,0,"2014-04-11","RICY"
170,170,165,169,184700,"2014-04-14","RICY"
167,167,167,167,4700,"2014-04-15","RICY"
169,169,169,169,110500,"2014-04-16","RICY"
167,169,167,169,282100,"2014-04-17","RICY"
169,170,169,169,268200,"2014-04-21","RICY"
168,168,168,168,29900,"2014-04-22","RICY"
168,168,168,168,0,"2014-04-23","RICY"
168,168,168,168,0,"2014-04-24","RICY"
168,168,168,168,30000,"2014-04-25","RICY"
170,170,167,170,58100,"2014-04-28","RICY"
170,171,170,170,99800,"2014-04-29","RICY"
170,180,170,173,139000,"2014-04-30","RICY"
177,177,173,173,120300,"2014-05-02","RICY"
176,176,170,174,31500,"2014-05-05","RICY"
172,172,170,170,124500,"2014-05-06","RICY"
170,173,170,173,197100,"2014-05-07","RICY"
171,172,171,172,153700,"2014-05-08","RICY"
175,175,172,172,24500,"2014-05-09","RICY"
171,171,171,171,120200,"2014-05-12","RICY"
172,173,172,173,4300,"2014-05-13","RICY"
172,178,172,177,294000,"2014-05-14","RICY"
177,177,175,175,121100,"2014-05-16","RICY"
175,178,175,175,195200,"2014-05-19","RICY"
177,178,176,177,298100,"2014-05-20","RICY"
190,190,178,190,595900,"2014-05-21","RICY"
192,192,188,192,667200,"2014-05-22","RICY"
192,193,185,192,534800,"2014-05-23","RICY"
192,192,186,192,22600,"2014-05-26","RICY"
192,192,191,192,223200,"2014-05-28","RICY"
183,195,182,183,139600,"2014-05-30","RICY"
187,190,183,187,63300,"2014-06-02","RICY"
184,190,183,184,48900,"2014-06-03","RICY"
183,183,183,183,39100,"2014-06-04","RICY"
182,182,181,182,700,"2014-06-05","RICY"
183,183,182,183,82100,"2014-06-06","RICY"
181,182,181,181,150600,"2014-06-09","RICY"
189,189,188,189,2800,"2014-06-10","RICY"
189,189,180,189,2200,"2014-06-11","RICY"
189,189,189,189,0,"2014-06-12","RICY"
189,189,189,189,0,"2014-06-13","RICY"
180,180,180,180,48100,"2014-06-16","RICY"
178,178,178,178,2800,"2014-06-17","RICY"
176,178,170,176,212900,"2014-06-18","RICY"
183,183,176,183,15200,"2014-06-19","RICY"
186,186,185,186,300,"2014-06-20","RICY"
188,188,185,188,10000,"2014-06-23","RICY"
183,183,176,183,13200,"2014-06-24","RICY"
178,185,175,178,12800,"2014-06-25","RICY"
175,183,175,175,104700,"2014-06-26","RICY"
183,183,183,183,100,"2014-06-27","RICY"
183,183,183,183,0,"2014-06-30","RICY"
179,179,175,179,200,"2014-07-01","RICY"
177,177,177,177,3000,"2014-07-02","RICY"
183,183,183,183,3200,"2014-07-03","RICY"
186,193,180,186,25300,"2014-07-04","RICY"
176,179,175,176,1700,"2014-07-07","RICY"
176,176,175,176,7000,"2014-07-08","RICY"
176,176,176,176,0,"2014-07-09","RICY"
176,176,165,176,147800,"2014-07-10","RICY"
177,177,176,177,200,"2014-07-11","RICY"
177,180,171,177,12400,"2014-07-14","RICY"
179,179,175,179,2700,"2014-07-15","RICY"
178,178,177,178,128700,"2014-07-16","RICY"
178,178,178,178,0,"2014-07-17","RICY"
178,178,178,178,0,"2014-07-18","RICY"
178,178,178,178,0,"2014-07-21","RICY"
178,178,178,178,0,"2014-07-22","RICY"
183,190,178,183,64700,"2014-07-23","RICY"
183,185,183,183,97800,"2014-07-24","RICY"
183,183,183,183,0,"2014-07-25","RICY"
184,184,183,184,11500,"2014-08-04","RICY"
183,183,177,183,12800,"2014-08-05","RICY"
183,183,178,183,21000,"2014-08-06","RICY"
179,183,177,179,81100,"2014-08-07","RICY"
178,183,176,178,73500,"2014-08-08","RICY"
179,179,176,179,20200,"2014-08-11","RICY"
182,182,174,182,35800,"2014-08-12","RICY"
179,179,179,179,31100,"2014-08-13","RICY"
181,182,179,181,40400,"2014-08-14","RICY"
182,182,180,182,12700,"2014-08-15","RICY"
180,181,176,180,99700,"2014-08-18","RICY"
179,179,179,179,100,"2014-08-19","RICY"
181,182,180,181,53400,"2014-08-20","RICY"
182,182,179,182,6300,"2014-08-21","RICY"
182,182,180,182,86300,"2014-08-22","RICY"
179,182,179,179,52700,"2014-08-25","RICY"
181,181,181,181,100,"2014-08-26","RICY"
180,182,179,180,116200,"2014-08-27","RICY"
181,181,179,181,49600,"2014-08-28","RICY"
181,182,180,181,387400,"2014-08-29","RICY"
181,181,180,181,48400,"2014-09-01","RICY"
181,181,181,181,21300,"2014-09-02","RICY"
184,185,181,184,378700,"2014-09-03","RICY"
186,187,184,186,305200,"2014-09-04","RICY"
186,190,184,186,502700,"2014-09-05","RICY"
186,192,185,186,193800,"2014-09-08","RICY"
183,188,182,183,195800,"2014-09-09","RICY"
183,184,177,183,83300,"2014-09-10","RICY"
183,186,180,183,183300,"2014-09-11","RICY"
185,185,183,185,400,"2014-09-12","RICY"
181,184,180,181,8100,"2014-09-15","RICY"
182,183,180,182,52700,"2014-09-16","RICY"
186,186,181,186,17900,"2014-09-17","RICY"
183,189,183,183,8600,"2014-09-18","RICY"
184,187,181,184,500,"2014-09-19","RICY"
181,184,179,181,48300,"2014-09-22","RICY"
177,181,177,177,56300,"2014-09-23","RICY"
179,180,177,179,16200,"2014-09-24","RICY"
182,184,182,182,200,"2014-09-25","RICY"
181,181,180,181,1000,"2014-09-26","RICY"
179,181,178,179,1400,"2014-09-29","RICY"
181,181,179,181,4600,"2014-09-30","RICY"
180,181,178,180,15300,"2014-10-01","RICY"
180,180,175,180,30600,"2014-10-02","RICY"
178,178,171,178,14000,"2014-10-03","RICY"
177,178,168,177,11700,"2014-10-06","RICY"
177,177,173,177,2900,"2014-10-07","RICY"
177,177,176,177,400,"2014-10-08","RICY"
175,177,173,175,8100,"2014-10-09","RICY"
175,175,172,175,12400,"2014-10-10","RICY"
172,175,172,172,2100,"2014-10-13","RICY"
180,183,175,180,77000,"2014-10-14","RICY"
176,186,176,176,2100,"2014-10-15","RICY"
180,180,176,180,12200,"2014-10-16","RICY"
180,180,179,180,28900,"2014-10-17","RICY"
181,183,177,181,46200,"2014-10-20","RICY"
183,183,183,183,100,"2014-10-21","RICY"
183,188,175,183,51500,"2014-10-22","RICY"
185,186,184,185,600,"2014-10-23","RICY"
183,183,175,183,3100,"2014-10-24","RICY"
185,185,183,185,20300,"2014-10-27","RICY"
185,185,185,185,0,"2014-10-28","RICY"
185,185,185,185,0,"2014-10-29","RICY"
177,185,170,177,362900,"2014-10-30","RICY"
177,177,173,177,3800,"2014-10-31","RICY"
175,175,175,175,15400,"2014-11-03","RICY"
174,175,171,174,92400,"2014-11-04","RICY"
175,175,175,175,100,"2014-11-05","RICY"
175,177,174,175,800,"2014-11-06","RICY"
175,175,174,175,50400,"2014-11-07","RICY"
176,178,175,176,65900,"2014-11-10","RICY"
179,179,177,179,2300,"2014-11-11","RICY"
179,179,179,179,0,"2014-11-12","RICY"
178,178,178,178,100,"2014-11-13","RICY"
179,179,178,179,1800,"2014-11-14","RICY"
179,180,180,180,200,"2014-11-17","RICY"
180,181,171,180,16400,"2014-11-18","RICY"
178,179,177,178,800,"2014-11-19","RICY"
176,179,170,176,24100,"2014-11-20","RICY"
172,172,172,172,50000,"2014-11-21","RICY"
176,176,176,176,78400,"2014-11-24","RICY"
178,180,175,178,3900,"2014-11-25","RICY"
177,178,173,177,1700,"2014-11-26","RICY"
179,180,176,179,600,"2014-11-27","RICY"
180,180,179,180,300,"2014-11-28","RICY"
181,184,176,179,6700,"2014-12-01","RICY"
182,182,181,181,10100,"2014-12-02","RICY"
180,181,180,181,9700,"2014-12-03","RICY"
180,180,174,178,3900,"2014-12-04","RICY"
179,185,179,184,2900,"2014-12-05","RICY"
184,184,184,184,100,"2014-12-08","RICY"
184,188,174,185,37000,"2014-12-09","RICY"
183,185,182,182,8000,"2014-12-10","RICY"
185,185,179,182,1700,"2014-12-11","RICY"
182,182,182,182,0,"2014-12-12","RICY"
184,184,184,184,100,"2014-12-15","RICY"
180,180,170,170,227000,"2014-12-16","RICY"
174,175,170,170,203500,"2014-12-17","RICY"
174,174,170,170,24000,"2014-12-18","RICY"
173,173,165,171,100700,"2014-12-19","RICY"
172,172,168,171,79100,"2014-12-22","RICY"
172,172,170,172,10200,"2014-12-23","RICY"
172,172,171,172,300,"2014-12-24","RICY"
175,175,175,175,100,"2014-12-29","RICY"
169,177,169,174,1000,"2014-12-30","RICY"
175,175,175,175,100,"2015-01-02","RICY"
175,175,169,174,47900,"2015-01-05","RICY"
175,175,169,173,20700,"2015-01-06","RICY"
173,175,173,174,23600,"2015-01-07","RICY"
175,175,175,175,100,"2015-01-08","RICY"
175,175,175,175,0,"2015-01-09","RICY"
170,174,170,170,6300,"2015-01-12","RICY"
170,174,169,171,8800,"2015-01-13","RICY"
173,173,173,173,100,"2015-01-14","RICY"
172,172,171,172,2400,"2015-01-15","RICY"
174,174,174,174,100,"2015-01-16","RICY"
170,172,169,170,20800,"2015-01-19","RICY"
170,170,170,170,1e+05,"2015-01-20","RICY"
169,170,169,169,70200,"2015-01-21","RICY"
173,173,168,170,256100,"2015-01-22","RICY"
171,173,170,170,89900,"2015-01-23","RICY"
172,172,168,170,104400,"2015-01-26","RICY"
171,171,171,171,100,"2015-01-27","RICY"
171,171,169,171,400,"2015-01-28","RICY"
171,171,168,170,8400,"2015-01-29","RICY"
175,175,175,175,100,"2015-01-30","RICY"
169,172,168,171,25400,"2015-02-02","RICY"
171,171,168,171,168400,"2015-02-03","RICY"
168,170,168,168,525500,"2015-02-04","RICY"
168,170,168,170,19100,"2015-02-05","RICY"
170,171,168,170,134700,"2015-02-06","RICY"
170,170,167,169,43300,"2015-02-09","RICY"
167,170,167,170,200,"2015-02-10","RICY"
168,170,168,169,45600,"2015-02-11","RICY"
170,170,168,170,10200,"2015-02-12","RICY"
168,169,168,169,17400,"2015-02-13","RICY"
170,179,167,169,102700,"2015-02-16","RICY"
170,170,168,170,10700,"2015-02-17","RICY"
168,170,168,170,44600,"2015-02-18","RICY"
169,170,168,170,38800,"2015-02-20","RICY"
170,170,168,170,10300,"2015-02-23","RICY"
169,170,166,169,68300,"2015-02-24","RICY"
167,169,167,169,15200,"2015-02-25","RICY"
169,169,167,169,11300,"2015-02-26","RICY"
169,169,165,169,16300,"2015-02-27","RICY"
166,169,166,166,11500,"2015-03-02","RICY"
169,169,165,169,10300,"2015-03-03","RICY"
170,170,166,166,65500,"2015-03-04","RICY"
169,169,165,169,27300,"2015-03-05","RICY"
165,170,165,169,11700,"2015-03-06","RICY"
169,169,166,168,10400,"2015-03-09","RICY"
166,168,164,164,21200,"2015-03-10","RICY"
168,168,164,168,16300,"2015-03-11","RICY"
164,168,164,168,200,"2015-03-12","RICY"
169,169,164,165,14900,"2015-03-13","RICY"
165,166,164,166,32400,"2015-03-16","RICY"
164,168,162,166,20500,"2015-03-17","RICY"
170,170,162,168,50200,"2015-03-18","RICY"
168,168,168,168,300,"2015-03-19","RICY"
168,168,168,168,200,"2015-03-20","RICY"
162,168,162,168,300,"2015-03-23","RICY"
162,168,162,167,600,"2015-03-24","RICY"
165,168,165,167,6800,"2015-03-25","RICY"
161,170,161,170,200,"2015-03-26","RICY"
161,170,161,170,200,"2015-03-27","RICY"
170,170,170,170,100,"2015-03-30","RICY"
170,175,166,173,48500,"2015-03-31","RICY"
173,173,173,173,100,"2015-04-01","RICY"
173,173,173,173,200,"2015-04-02","RICY"
173,173,173,173,100,"2015-04-06","RICY"
170,172,170,172,210800,"2015-04-07","RICY"
170,172,170,172,7200,"2015-04-08","RICY"
172,172,170,171,1200,"2015-04-09","RICY"
170,171,169,171,102700,"2015-04-10","RICY"
170,171,168,170,39200,"2015-04-13","RICY"
170,170,170,170,100,"2015-04-14","RICY"
168,170,168,170,65700,"2015-04-15","RICY"
170,170,168,168,26700,"2015-04-16","RICY"
172,172,169,172,500,"2015-04-17","RICY"
172,172,162,170,50200,"2015-04-20","RICY"
170,170,170,170,500,"2015-04-21","RICY"
170,170,170,170,300,"2015-04-22","RICY"
169,169,169,169,6600,"2015-04-23","RICY"
169,169,158,167,74600,"2015-04-24","RICY"
167,167,158,167,21400,"2015-04-27","RICY"
160,166,160,166,25100,"2015-04-28","RICY"
166,167,166,167,200,"2015-04-29","RICY"
167,167,167,167,0,"2015-04-30","RICY"
167,167,167,167,0,"2015-05-04","RICY"
165,168,163,168,11300,"2015-05-05","RICY"
168,168,168,168,0,"2015-05-06","RICY"
169,169,151,159,60900,"2015-05-07","RICY"
158,158,154,155,12900,"2015-05-08","RICY"
156,157,152,157,78900,"2015-05-11","RICY"
166,166,159,159,10500,"2015-05-12","RICY"
168,170,165,165,1300,"2015-05-13","RICY"
169,169,155,169,114700,"2015-05-15","RICY"
167,168,167,167,1700,"2015-05-18","RICY"
156,166,156,164,800,"2015-05-19","RICY"
158,165,153,165,500,"2015-05-20","RICY"
168,169,168,169,200,"2015-05-21","RICY"
155,168,155,168,200,"2015-05-22","RICY"
155,167,155,167,200,"2015-05-25","RICY"
155,164,155,161,62400,"2015-05-26","RICY"
166,167,166,166,2100,"2015-05-27","RICY"
166,167,156,166,700,"2015-05-28","RICY"
165,166,165,166,200,"2015-05-29","RICY"
165,166,165,166,200,"2015-06-01","RICY"
165,165,153,165,93700,"2015-06-03","RICY"
156,166,156,166,1600,"2015-06-04","RICY"
166,166,166,166,0,"2015-06-05","RICY"
166,166,166,166,0,"2015-06-08","RICY"
166,166,166,166,0,"2015-06-09","RICY"
164,164,161,163,6800,"2015-06-10","RICY"
154,165,154,165,500,"2015-06-11","RICY"
165,165,153,165,500,"2015-06-12","RICY"
164,165,148,163,21900,"2015-06-15","RICY"
164,165,157,165,500,"2015-06-16","RICY"
165,165,150,165,600,"2015-06-17","RICY"
165,165,165,165,0,"2015-06-18","RICY"
164,166,164,166,340000,"2015-06-19","RICY"
166,166,166,166,300,"2015-06-22","RICY"
160,160,150,160,1800,"2015-06-23","RICY"
160,160,160,160,6900,"2015-06-24","RICY"
160,160,160,160,0,"2015-06-25","RICY"
149,159,149,159,2600,"2015-06-26","RICY"
149,159,149,159,2600,"2015-06-29","RICY"
160,160,160,160,300,"2015-06-30","RICY"
148,160,148,160,1800,"2015-07-01","RICY"
160,160,160,160,0,"2015-07-02","RICY"
159,159,159,159,4600,"2015-07-03","RICY"
159,159,159,159,0,"2015-07-06","RICY"
159,160,159,160,103500,"2015-07-07","RICY"
161,162,161,161,101100,"2015-07-08","RICY"
149,161,149,160,2200,"2015-07-09","RICY"
160,162,160,162,50000,"2015-07-10","RICY"
162,162,162,162,0,"2015-07-13","RICY"
162,162,162,162,50000,"2015-07-14","RICY"
162,162,162,162,0,"2015-07-15","RICY"
163,163,163,163,1000,"2015-07-22","RICY"
163,164,163,164,200,"2015-07-23","RICY"
168,168,168,168,200,"2015-07-24","RICY"
168,168,168,168,0,"2015-07-27","RICY"
168,168,168,168,0,"2015-07-28","RICY"
168,168,168,168,0,"2015-07-29","RICY"
168,168,168,168,0,"2015-07-30","RICY"
165,167,165,167,15800,"2015-07-31","RICY"
165,166,165,166,300100,"2015-08-03","RICY"
169,169,169,169,100,"2015-08-04","RICY"
155,167,146,167,2600,"2015-08-05","RICY"
167,168,167,167,800,"2015-08-06","RICY"
167,167,167,167,0,"2015-08-07","RICY"
167,167,167,167,6500,"2015-08-10","RICY"
167,167,167,167,0,"2015-08-11","RICY"
167,167,167,167,0,"2015-08-12","RICY"
167,167,167,167,0,"2015-08-13","RICY"
167,167,167,167,0,"2015-08-14","RICY"
167,167,167,167,100,"2015-08-18","RICY"
167,167,155,165,1200,"2015-08-19","RICY"
165,165,165,165,0,"2015-08-20","RICY"
165,165,165,165,0,"2015-08-21","RICY"
154,164,154,164,1000,"2015-08-24","RICY"
153,160,150,160,22100,"2015-08-25","RICY"
160,160,160,160,0,"2015-08-26","RICY"
165,165,165,165,100,"2015-08-27","RICY"
163,163,163,163,500,"2015-08-28","RICY"
163,163,163,163,0,"2015-08-31","RICY"
164,165,155,164,100400,"2015-09-01","RICY"
164,164,164,164,0,"2015-09-02","RICY"
164,164,164,164,0,"2015-09-03","RICY"
164,164,164,164,0,"2015-09-04","RICY"
164,164,164,164,100,"2015-09-07","RICY"
164,165,164,165,900,"2015-09-08","RICY"
165,165,165,165,100,"2015-09-09","RICY"
165,165,165,165,100,"2015-09-10","RICY"
165,165,165,165,0,"2015-09-11","RICY"
155,164,155,164,400,"2015-09-14","RICY"
164,164,164,164,0,"2015-09-15","RICY"
151,165,151,165,200,"2015-09-16","RICY"
165,165,165,165,0,"2015-09-17","RICY"
165,165,165,165,0,"2015-09-18","RICY"
165,165,165,165,0,"2015-09-21","RICY"
165,165,165,165,1000,"2015-09-22","RICY"
165,165,155,160,1600,"2015-09-23","RICY"
159,159,153,158,76700,"2015-09-25","RICY"
158,158,152,155,100200,"2015-09-28","RICY"
157,157,157,157,100,"2015-09-29","RICY"
157,157,157,157,100,"2015-09-30","RICY"
157,157,157,157,100,"2015-10-01","RICY"
157,157,151,155,102300,"2015-10-02","RICY"
155,155,150,154,48000,"2015-10-05","RICY"
157,157,152,156,6900,"2015-10-06","RICY"
157,157,150,154,161100,"2015-10-07","RICY"
150,157,150,157,1600,"2015-10-08","RICY"
157,157,150,154,30700,"2015-10-09","RICY"
157,157,156,156,1100,"2015-10-12","RICY"
156,156,156,156,0,"2015-10-13","RICY"
166,166,166,166,100,"2015-10-15","RICY"
167,167,167,167,100,"2015-10-16","RICY"
167,167,167,167,100,"2015-10-19","RICY"
167,167,151,166,1400,"2015-10-20","RICY"
166,166,166,166,100,"2015-10-21","RICY"
166,166,150,166,2500,"2015-10-22","RICY"
166,166,166,166,0,"2015-10-23","RICY"
166,166,166,166,0,"2015-10-26","RICY"
166,166,166,166,0,"2015-10-27","RICY"
166,166,166,166,0,"2015-10-28","RICY"
166,166,166,166,0,"2015-10-29","RICY"
166,167,166,167,200,"2015-10-30","RICY"
165,165,165,165,500,"2015-11-02","RICY"
166,166,166,166,100,"2015-11-03","RICY"
166,166,166,166,0,"2015-11-04","RICY"
167,167,150,165,400,"2015-11-05","RICY"
165,165,165,165,0,"2015-11-06","RICY"
150,163,150,163,50100,"2015-11-09","RICY"
162,162,162,162,1300,"2015-11-10","RICY"
167,167,167,167,100,"2015-11-11","RICY"
167,167,167,167,0,"2015-11-12","RICY"
167,167,167,167,0,"2015-11-13","RICY"
167,167,167,167,0,"2015-11-16","RICY"
155,165,154,165,25100,"2015-11-17","RICY"
165,165,165,165,100,"2015-11-18","RICY"
165,165,165,165,0,"2015-11-19","RICY"
165,165,165,165,100,"2015-11-20","RICY"
165,165,165,165,0,"2015-11-23","RICY"
165,165,165,165,100,"2015-11-24","RICY"
165,165,165,165,100,"2015-11-25","RICY"
165,165,158,164,1500,"2015-11-26","RICY"
150,158,148,150,84400,"2015-11-27","RICY"
156,156,156,156,100,"2015-11-30","RICY"
156,156,156,156,0,"2015-12-01","RICY"
150,155,150,155,30100,"2015-12-02","RICY"
155,155,140,154,27800,"2015-12-03","RICY"
154,155,145,155,20300,"2015-12-04","RICY"
162,162,162,162,100,"2015-12-07","RICY"
163,163,155,161,2600,"2015-12-08","RICY"
161,161,161,161,0,"2015-12-09","RICY"
146,160,146,160,32700,"2015-12-10","RICY"
156,156,155,155,400,"2015-12-11","RICY"
155,155,155,155,0,"2015-12-14","RICY"
160,160,140,158,50400,"2015-12-15","RICY"
158,158,143,156,22400,"2015-12-16","RICY"
160,160,141,159,20200,"2015-12-17","RICY"
159,159,159,159,0,"2015-12-18","RICY"
159,159,159,159,100,"2015-12-21","RICY"
159,159,159,159,100,"2015-12-22","RICY"
159,159,159,159,100,"2015-12-23","RICY"
159,159,159,159,100,"2015-12-28","RICY"
159,159,159,159,100,"2015-12-29","RICY"
159,159,159,159,100,"2015-12-30","RICY"
159,159,159,159,100,"2016-01-04","RICY"
159,159,159,159,100,"2016-01-05","RICY"
159,159,150,158,900,"2016-01-06","RICY"
158,158,158,158,0,"2016-01-07","RICY"
159,159,159,159,100,"2016-01-08","RICY"
159,159,159,159,0,"2016-01-11","RICY"
150,156,150,156,200,"2016-01-12","RICY"
156,156,156,156,0,"2016-01-13","RICY"
156,156,156,156,0,"2016-01-14","RICY"
159,159,159,159,100,"2016-01-15","RICY"
159,159,159,159,0,"2016-01-18","RICY"
159,159,159,159,100,"2016-01-19","RICY"
159,159,159,159,0,"2016-01-20","RICY"
159,159,159,159,0,"2016-01-21","RICY"
144,155,144,155,300,"2016-01-22","RICY"
159,159,159,159,200,"2016-01-25","RICY"
159,159,159,159,0,"2016-01-26","RICY"
159,164,146,159,700,"2016-01-27","RICY"
159,160,159,160,200,"2016-01-28","RICY"
161,162,161,162,200,"2016-01-29","RICY"
146,162,146,162,1200,"2016-02-01","RICY"
161,161,150,158,9700,"2016-02-02","RICY"
150,160,150,154,2600,"2016-02-03","RICY"
160,160,160,160,100,"2016-02-04","RICY"
146,155,145,155,67100,"2016-02-05","RICY"
155,155,155,155,0,"2016-02-09","RICY"
155,155,155,155,100,"2016-02-10","RICY"
155,155,155,155,100,"2016-02-11","RICY"
159,159,159,159,100,"2016-02-12","RICY"
160,160,147,155,400,"2016-02-15","RICY"
160,160,145,160,400,"2016-02-16","RICY"
154,154,154,154,100,"2016-02-17","RICY"
159,159,150,154,20200,"2016-02-18","RICY"
159,159,145,154,500,"2016-02-19","RICY"
159,159,140,155,20200,"2016-02-22","RICY"
141,156,141,156,200,"2016-02-23","RICY"
156,156,156,156,100,"2016-02-24","RICY"
151,156,146,150,20600,"2016-02-25","RICY"
157,157,150,150,600,"2016-02-26","RICY"
142,156,142,156,30100,"2016-02-29","RICY"
145,155,145,153,73200,"2016-03-01","RICY"
146,149,140,145,65800,"2016-03-02","RICY"
140,145,135,136,388300,"2016-03-03","RICY"
135,135,135,135,704800,"2016-03-04","RICY"
136,136,135,136,205600,"2016-03-07","RICY"
142,142,135,136,69800,"2016-03-08","RICY"
136,138,136,138,500,"2016-03-10","RICY"
138,138,138,138,0,"2016-03-11","RICY"
138,138,138,138,0,"2016-03-14","RICY"
125,139,124,136,26800,"2016-03-15","RICY"
137,137,137,137,1000,"2016-03-16","RICY"
138,139,138,138,26800,"2016-03-17","RICY"
138,138,138,138,0,"2016-03-18","RICY"
137,137,137,137,200,"2016-03-21","RICY"
138,138,135,135,17000,"2016-03-22","RICY"
145,145,132,138,23800,"2016-03-23","RICY"
138,138,138,138,200,"2016-03-24","RICY"
138,138,138,138,0,"2016-03-28","RICY"
138,138,138,138,0,"2016-03-29","RICY"
138,144,138,140,53300,"2016-03-30","RICY"
144,144,142,142,500,"2016-03-31","RICY"
142,142,136,141,11400,"2016-04-01","RICY"
136,137,135,137,156500,"2016-04-04","RICY"
138,138,138,138,10000,"2016-04-05","RICY"
137,137,137,137,28300,"2016-04-06","RICY"
139,139,135,139,60100,"2016-04-07","RICY"
139,139,139,139,0,"2016-04-08","RICY"
139,139,139,139,0,"2016-04-11","RICY"
139,139,139,139,0,"2016-04-12","RICY"
139,139,139,139,0,"2016-04-13","RICY"
139,139,139,139,0,"2016-04-14","RICY"
139,139,139,139,0,"2016-04-15","RICY"
139,139,139,139,0,"2016-04-18","RICY"
139,139,139,139,0,"2016-04-19","RICY"
145,145,145,145,4,"2016-04-20","RICY"
145,145,140,143,101600,"2016-04-21","RICY"
143,143,133,143,200,"2016-04-22","RICY"
143,143,132,141,50400,"2016-04-25","RICY"
141,144,140,141,572300,"2016-04-26","RICY"
140,140,134,140,50200,"2016-04-27","RICY"
132,140,132,138,13900,"2016-04-28","RICY"
142,142,141,141,11200,"2016-04-29","RICY"
142,142,142,142,100,"2016-05-02","RICY"
142,142,142,142,100,"2016-05-03","RICY"
142,142,142,142,100,"2016-05-04","RICY"
142,142,142,142,0,"2016-05-09","RICY"
142,142,142,142,0,"2016-05-10","RICY"
142,142,142,142,0,"2016-05-11","RICY"
142,142,142,142,0,"2016-05-12","RICY"
142,142,142,142,0,"2016-05-13","RICY"
142,142,141,141,200,"2016-05-16","RICY"
142,142,136,141,700,"2016-05-17","RICY"
139,141,134,140,9200,"2016-05-18","RICY"
140,140,140,140,1200,"2016-05-19","RICY"
138,138,138,138,4,"2016-05-20","RICY"
140,140,138,140,4,"2016-05-23","RICY"
143,143,141,141,4,"2016-05-24","RICY"
131,141,131,141,1400,"2016-05-25","RICY"
141,141,141,141,0,"2016-05-26","RICY"
140,141,140,141,1100,"2016-05-27","RICY"
142,145,142,145,15000,"2016-05-30","RICY"
134,143,134,143,300,"2016-05-31","RICY"
143,143,143,143,0,"2016-06-01","RICY"
129,142,129,142,12700,"2016-06-02","RICY"
130,141,130,141,25100,"2016-06-03","RICY"
141,141,141,141,10000,"2016-06-06","RICY"
141,141,141,141,0,"2016-06-07","RICY"
141,141,141,141,0,"2016-06-08","RICY"
135,140,135,140,300,"2016-06-09","RICY"
135,141,135,141,4900,"2016-06-10","RICY"
141,141,132,134,27700,"2016-06-13","RICY"
139,141,139,140,800,"2016-06-14","RICY"
140,140,140,140,0,"2016-06-15","RICY"
140,140,134,140,59100,"2016-06-16","RICY"
142,144,142,144,18500,"2016-06-17","RICY"
136,143,136,143,500,"2016-06-20","RICY"
137,143,137,143,3900,"2016-06-21","RICY"
143,149,143,149,169300,"2016-06-22","RICY"
149,153,149,149,31200,"2016-06-23","RICY"
152,152,137,149,9900,"2016-06-24","RICY"
150,157,140,157,1300,"2016-06-27","RICY"
157,157,155,156,36400,"2016-06-28","RICY"
144,154,144,154,200,"2016-06-29","RICY"
144,154,144,154,200,"2016-06-30","RICY"
154,154,154,154,100,"2016-07-01","RICY"
141,151,141,150,30500,"2016-07-11","RICY"
149,149,149,149,100,"2016-07-12","RICY"
152,155,152,152,6700,"2016-07-13","RICY"
150,150,150,150,12800,"2016-07-14","RICY"
150,152,150,152,200,"2016-07-15","RICY"
159,159,155,155,2100,"2016-07-18","RICY"
150,153,150,153,20200,"2016-07-19","RICY"
141,154,141,150,622500,"2016-07-20","RICY"
152,152,140,146,671300,"2016-07-21","RICY"
146,147,145,147,488500,"2016-07-22","RICY"
147,149,147,148,158300,"2016-07-25","RICY"
148,148,148,148,100,"2016-07-26","RICY"
145,147,144,147,57900,"2016-07-27","RICY"
147,157,147,150,5600,"2016-07-28","RICY"
150,150,146,149,110000,"2016-07-29","RICY"
149,150,146,147,87600,"2016-08-01","RICY"
149,149,147,149,2100,"2016-08-02","RICY"
146,149,146,149,7800,"2016-08-03","RICY"
150,150,147,150,900,"2016-08-04","RICY"
150,150,146,149,78700,"2016-08-05","RICY"
147,150,147,150,20100,"2016-08-08","RICY"
148,150,148,150,45200,"2016-08-09","RICY"
150,150,150,150,2000,"2016-08-10","RICY"
150,150,146,149,59300,"2016-08-11","RICY"
150,150,150,150,100,"2016-08-12","RICY"
150,156,146,156,3800,"2016-08-15","RICY"
150,150,146,150,22700,"2016-08-16","RICY"
150,150,150,150,0,"2016-08-18","RICY"
150,150,146,149,34500,"2016-08-19","RICY"
150,150,150,150,1500,"2016-08-22","RICY"
150,154,150,154,10300,"2016-08-23","RICY"
154,157,154,157,1800,"2016-08-24","RICY"
151,151,151,151,1200,"2016-08-25","RICY"
150,150,150,150,5000,"2016-08-26","RICY"
157,157,157,157,100,"2016-08-29","RICY"
148,151,148,151,50100,"2016-08-30","RICY"
151,151,151,151,0,"2016-08-31","RICY"
151,151,137,146,17800,"2016-09-01","RICY"
144,144,144,144,1500,"2016-09-02","RICY"
143,147,131,147,50100,"2016-09-05","RICY"
142,147,142,147,4000,"2016-09-06","RICY"
136,146,136,146,2100,"2016-09-07","RICY"
146,146,146,146,0,"2016-09-08","RICY"
146,146,140,140,300,"2016-09-09","RICY"
149,149,135,145,101300,"2016-09-13","RICY"
145,145,144,144,2200,"2016-09-14","RICY"
144,151,140,140,13700,"2016-09-15","RICY"
140,145,140,145,300,"2016-09-16","RICY"
139,148,139,147,700,"2016-09-19","RICY"
147,147,147,147,500,"2016-09-20","RICY"
147,147,147,147,0,"2016-09-21","RICY"
147,147,147,147,0,"2016-09-22","RICY"
145,145,141,145,800,"2016-09-23","RICY"
145,149,145,149,900,"2016-09-26","RICY"
149,149,149,149,0,"2016-09-27","RICY"
149,149,149,149,0,"2016-09-28","RICY"
145,145,136,145,26100,"2016-09-29","RICY"
145,145,132,139,39300,"2016-09-30","RICY"
139,148,139,143,31100,"2016-10-03","RICY"
143,143,139,141,20200,"2016-10-04","RICY"
141,141,141,141,0,"2016-10-05","RICY"
142,142,142,142,100,"2016-10-06","RICY"
146,146,146,146,100,"2016-10-07","RICY"
146,148,135,144,3600,"2016-10-10","RICY"
144,145,144,145,400,"2016-10-11","RICY"
145,149,137,143,2100,"2016-10-12","RICY"
148,148,148,148,100,"2016-10-13","RICY"
148,148,148,148,0,"2016-10-14","RICY"
148,148,148,148,0,"2016-10-17","RICY"
138,147,138,147,700,"2016-10-18","RICY"
147,147,147,147,0,"2016-10-19","RICY"
147,147,141,146,800,"2016-10-20","RICY"
146,146,146,146,100,"2016-10-21","RICY"
146,146,137,146,70200,"2016-10-24","RICY"
150,150,140,144,4200,"2016-10-25","RICY"
147,147,147,147,100,"2016-10-26","RICY"
150,150,135,142,563400,"2016-10-27","RICY"
149,149,149,149,100,"2016-10-28","RICY"
149,149,148,149,200100,"2016-10-31","RICY"
149,149,136,140,156900,"2016-11-01","RICY"
148,148,148,148,100,"2016-11-02","RICY"
148,148,148,148,0,"2016-11-03","RICY"
148,148,146,146,100,"2016-11-04","RICY"
146,146,140,144,29600,"2016-11-07","RICY"
148,148,148,148,100,"2016-11-08","RICY"
148,148,148,148,100,"2016-11-09","RICY"
148,148,148,148,0,"2016-11-10","RICY"
134,135,134,135,324500,"2016-11-11","RICY"
139,139,134,135,13100,"2016-11-14","RICY"
145,145,136,136,7600,"2016-11-15","RICY"
136,138,135,138,38000,"2016-11-16","RICY"
138,138,133,138,203500,"2016-11-17","RICY"
145,145,133,137,2700,"2016-11-18","RICY"
137,139,126,138,590300,"2016-11-21","RICY"
138,145,138,144,911900,"2016-11-22","RICY"
145,146,136,145,5933000,"2016-11-23","RICY"
145,152,140,144,4454900,"2016-11-24","RICY"
146,172,143,167,11449400,"2016-11-25","RICY"
167,178,152,153,12788600,"2016-11-28","RICY"
154,159,153,159,733600,"2016-11-29","RICY"
162,190,160,175,12565000,"2016-11-30","RICY"
175,177,159,163,6489000,"2016-12-01","RICY"
168,170,160,162,1297200,"2016-12-02","RICY"
165,171,160,161,11108100,"2016-12-05","RICY"
166,166,158,161,757500,"2016-12-06","RICY"
164,164,155,155,137300,"2016-12-07","RICY"
156,160,156,159,91900,"2016-12-08","RICY"
160,160,150,156,9500,"2016-12-09","RICY"
156,156,141,146,1245900,"2016-12-13","RICY"
149,150,145,147,81400,"2016-12-14","RICY"
145,147,144,147,333300,"2016-12-15","RICY"
147,160,147,154,52800,"2016-12-16","RICY"
158,158,145,147,8300,"2016-12-19","RICY"
147,157,146,150,10000,"2016-12-20","RICY"
150,150,144,145,65300,"2016-12-21","RICY"
153,153,140,142,442600,"2016-12-22","RICY"
139,142,129,142,32000,"2016-12-23","RICY"
144,144,132,138,404000,"2016-12-27","RICY"
140,141,140,141,65200,"2016-12-28","RICY"
142,142,139,139,8800,"2016-12-29","RICY"
139,154,138,154,241600,"2016-12-30","RICY"
154,154,154,154,0,"2017-01-02","RICY"
148,150,139,150,25000,"2017-01-03","RICY"
150,150,140,150,6900,"2017-01-04","RICY"
145,145,145,145,1400,"2017-01-05","RICY"
143,143,140,141,79500,"2017-01-06","RICY"
141,144,141,143,201400,"2017-01-09","RICY"
143,146,143,144,51200,"2017-01-10","RICY"
144,145,144,144,7500,"2017-01-11","RICY"
144,149,143,149,224600,"2017-01-12","RICY"
149,149,143,147,37000,"2017-01-13","RICY"
147,149,146,146,2200,"2017-01-16","RICY"
146,150,145,150,153400,"2017-01-17","RICY"
150,154,148,151,522600,"2017-01-18","RICY"
153,155,149,152,3464800,"2017-01-19","RICY"
154,160,152,154,1414200,"2017-01-20","RICY"
154,160,154,159,2988000,"2017-01-23","RICY"
154,159,153,156,333900,"2017-01-24","RICY"
162,162,155,158,655300,"2017-01-25","RICY"
158,160,158,160,1800,"2017-01-26","RICY"
154,159,154,159,1300,"2017-01-27","RICY"
156,156,154,156,59200,"2017-01-30","RICY"
156,158,154,156,54200,"2017-01-31","RICY"
156,159,155,159,25300,"2017-02-01","RICY"
154,158,154,158,7000,"2017-02-02","RICY"
158,158,148,158,276500,"2017-02-03","RICY"
150,157,150,157,30400,"2017-02-06","RICY"
150,157,150,157,200,"2017-02-07","RICY"
157,157,157,157,0,"2017-02-08","RICY"
157,157,150,156,342000,"2017-02-09","RICY"
156,156,152,154,1800,"2017-02-10","RICY"
154,154,153,154,145900,"2017-02-13","RICY"
154,157,150,155,11300,"2017-02-14","RICY"
155,155,155,155,0,"2017-02-15","RICY"
155,155,155,155,0,"2017-02-16","RICY"
155,155,155,155,0,"2017-02-17","RICY"
152,154,145,154,98100,"2017-02-20","RICY"
144,152,144,152,35100,"2017-02-21","RICY"
145,152,145,152,1900,"2017-02-22","RICY"
150,152,150,152,11000,"2017-02-23","RICY"
155,155,146,153,11600,"2017-02-24","RICY"
146,153,145,152,201000,"2017-02-27","RICY"
152,153,152,153,5100,"2017-02-28","RICY"
153,153,153,153,0,"2017-03-01","RICY"
153,153,153,153,0,"2017-03-02","RICY"
153,153,153,153,0,"2017-03-03","RICY"
153,153,152,152,136400,"2017-03-06","RICY"
150,150,140,149,1600,"2017-03-07","RICY"
149,153,140,149,13700,"2017-03-08","RICY"
151,152,140,151,50300,"2017-03-09","RICY"
151,153,150,153,183400,"2017-03-10","RICY"
152,152,147,152,141400,"2017-03-13","RICY"
152,152,142,150,102000,"2017-03-14","RICY"
151,151,145,151,500,"2017-03-15","RICY"
151,152,151,152,6300,"2017-03-16","RICY"
152,152,148,150,55400,"2017-03-17","RICY"
150,153,150,152,46200,"2017-03-20","RICY"
152,152,150,152,173800,"2017-03-21","RICY"
152,154,150,153,152700,"2017-03-22","RICY"
150,154,150,154,31100,"2017-03-23","RICY"
154,154,152,153,3600,"2017-03-24","RICY"
154,154,150,154,80700,"2017-03-27","RICY"
153,154,152,154,101800,"2017-03-29","RICY"
153,153,143,153,83100,"2017-03-30","RICY"
154,154,154,154,100,"2017-03-31","RICY"
155,159,151,157,29900,"2017-04-03","RICY"
157,157,146,157,10100,"2017-04-04","RICY"
157,157,157,157,0,"2017-04-05","RICY"
157,158,150,155,14300,"2017-04-06","RICY"
155,155,154,155,400,"2017-04-07","RICY"
155,155,145,154,4000,"2017-04-10","RICY"
154,157,147,155,8600,"2017-04-11","RICY"
154,154,152,154,75100,"2017-04-12","RICY"
155,155,155,155,6500,"2017-04-13","RICY"
155,155,155,155,1000,"2017-04-17","RICY"
158,158,144,144,300,"2017-04-18","RICY"
144,144,144,144,0,"2017-04-19","RICY"
144,160,144,156,4500,"2017-04-20","RICY"
155,159,155,158,2000,"2017-04-21","RICY"
158,158,146,157,200,"2017-04-25","RICY"
157,157,157,157,100,"2017-04-26","RICY"
155,156,155,156,10100,"2017-04-27","RICY"
156,157,155,157,20500,"2017-04-28","RICY"
155,156,155,156,21800,"2017-05-02","RICY"
156,156,156,156,237700,"2017-05-03","RICY"
155,161,155,158,24000,"2017-05-04","RICY"
158,160,157,159,14400,"2017-05-05","RICY"
144,158,144,157,22000,"2017-05-08","RICY"
147,156,147,155,8300,"2017-05-09","RICY"
153,154,150,150,12600,"2017-05-10","RICY"
150,157,150,154,1200,"2017-05-12","RICY"
154,155,147,155,800,"2017-05-15","RICY"
155,160,151,151,56600,"2017-05-16","RICY"
153,160,153,159,240600,"2017-05-17","RICY"
159,160,145,154,111300,"2017-05-18","RICY"
159,159,159,159,16700,"2017-05-19","RICY"
150,157,150,157,354300,"2017-05-22","RICY"
157,157,154,157,15600,"2017-05-23","RICY"
157,157,145,156,10700,"2017-05-24","RICY"
154,154,153,153,2300,"2017-05-26","RICY"
145,154,145,152,39600,"2017-05-29","RICY"
152,160,152,156,31600,"2017-05-30","RICY"
156,160,156,156,12400,"2017-05-31","RICY"
156,156,156,156,0,"2017-06-01","RICY"
156,159,156,156,8100,"2017-06-02","RICY"
156,164,154,156,30000,"2017-06-05","RICY"
156,160,156,160,116100,"2017-06-06","RICY"
160,160,155,158,1800,"2017-06-07","RICY"
155,157,155,157,17000,"2017-06-08","RICY"
157,157,150,157,5400,"2017-06-09","RICY"
150,160,150,159,5700,"2017-06-12","RICY"
155,158,150,158,21200,"2017-06-13","RICY"
154,157,151,157,32600,"2017-06-14","RICY"
152,157,152,157,175200,"2017-06-15","RICY"
159,160,159,159,500,"2017-06-16","RICY"
160,160,150,157,34000,"2017-06-19","RICY"
154,159,154,159,10900,"2017-06-20","RICY"
159,159,159,159,0,"2017-06-21","RICY"
158,158,141,156,11300,"2017-06-22","RICY"
156,156,156,156,0,"2017-06-23","RICY"
156,156,156,156,0,"2017-06-26","RICY"
156,156,156,156,0,"2017-06-27","RICY"
156,156,156,156,0,"2017-06-28","RICY"
156,156,156,156,0,"2017-06-29","RICY"
156,156,156,156,0,"2017-06-30","RICY"
156,156,154,155,99800,"2017-07-03","RICY"
160,164,155,164,571900,"2017-07-04","RICY"
160,165,152,156,158600,"2017-07-05","RICY"
160,160,153,160,27900,"2017-07-06","RICY"
160,160,160,160,0,"2017-07-07","RICY"
160,160,160,160,0,"2017-07-10","RICY"
149,157,149,156,10500,"2017-07-11","RICY"
158,162,158,162,66200,"2017-07-12","RICY"
160,165,160,164,118300,"2017-07-13","RICY"
163,165,160,165,1300,"2017-07-14","RICY"
163,164,156,164,35700,"2017-07-17","RICY"
160,163,160,163,600,"2017-07-18","RICY"
163,163,163,163,0,"2017-07-19","RICY"
161,168,160,166,285700,"2017-07-20","RICY"
166,166,162,164,60500,"2017-07-21","RICY"
160,162,157,157,3500,"2017-07-24","RICY"
163,177,163,170,1414200,"2017-07-25","RICY"
170,172,166,171,118500,"2017-07-26","RICY"
172,174,166,167,52300,"2017-07-27","RICY"
166,168,166,166,9600,"2017-07-28","RICY"
161,166,161,166,2100,"2017-07-31","RICY"
166,170,159,165,341500,"2017-08-01","RICY"
164,166,153,164,1600,"2017-08-02","RICY"
164,164,164,164,100,"2017-08-03","RICY"
163,164,159,160,98600,"2017-08-04","RICY"
164,164,160,163,1200,"2017-08-07","RICY"
165,165,165,165,100,"2017-08-08","RICY"
165,165,165,165,0,"2017-08-09","RICY"
165,165,165,165,0,"2017-08-10","RICY"
165,165,165,165,0,"2017-08-11","RICY"
165,166,162,166,111500,"2017-08-14","RICY"
165,166,165,166,21100,"2017-08-15","RICY"
162,165,162,165,30100,"2017-08-16","RICY"
165,165,165,165,0,"2017-08-17","RICY"
165,165,165,165,0,"2017-08-18","RICY"
162,162,150,160,103000,"2017-08-21","RICY"
150,160,150,160,30300,"2017-08-22","RICY"
149,159,146,154,767700,"2017-08-23","RICY"
149,156,149,156,200,"2017-08-24","RICY"
156,156,156,156,0,"2017-08-25","RICY"
153,158,152,154,25800,"2017-08-28","RICY"
157,157,155,155,400,"2017-08-29","RICY"
153,154,151,151,13900,"2017-08-30","RICY"
154,154,154,154,100,"2017-08-31","RICY"
154,154,154,154,0,"2017-09-01","RICY"
155,156,155,156,900,"2017-09-04","RICY"
151,154,148,154,12600,"2017-09-05","RICY"
149,153,149,153,1400,"2017-09-06","RICY"
152,152,152,152,100,"2017-09-07","RICY"
152,154,152,154,20000,"2017-09-08","RICY"
154,154,152,154,4500,"2017-09-11","RICY"
150,154,150,154,700,"2017-09-12","RICY"
146,153,146,149,14600,"2017-09-13","RICY"
149,155,145,152,95400,"2017-09-14","RICY"
152,152,152,152,0,"2017-09-15","RICY"
152,152,152,152,6500,"2017-09-18","RICY"
150,152,150,152,1100,"2017-09-19","RICY"
150,152,150,152,600,"2017-09-20","RICY"
152,152,152,152,0,"2017-09-21","RICY"
148,152,148,152,10700,"2017-09-22","RICY"
152,152,147,152,3200,"2017-09-25","RICY"
148,152,148,152,17000,"2017-09-26","RICY"
146,152,146,152,300,"2017-09-27","RICY"
146,152,146,152,5600,"2017-09-28","RICY"
150,152,150,152,200,"2017-09-29","RICY"
152,153,150,150,800,"2017-10-02","RICY"
152,153,150,153,500,"2017-10-03","RICY"
154,154,150,152,11900,"2017-10-04","RICY"
152,152,150,152,300,"2017-10-05","RICY"
152,153,152,153,700,"2017-10-06","RICY"
152,153,152,153,200,"2017-10-09","RICY"
153,153,153,153,0,"2017-10-10","RICY"
153,153,153,153,0,"2017-10-11","RICY"
153,154,150,152,72100,"2017-10-12","RICY"
152,152,152,152,0,"2017-10-13","RICY"
152,152,152,152,0,"2017-10-16","RICY"
148,150,146,150,67200,"2017-10-17","RICY"
146,151,146,151,2200,"2017-10-18","RICY"
150,151,150,151,12500,"2017-10-19","RICY"
151,152,151,152,15000,"2017-10-20","RICY"
150,154,150,154,11500,"2017-10-23","RICY"
153,154,148,153,33500,"2017-10-24","RICY"
148,155,147,155,7900,"2017-10-25","RICY"
152,155,150,155,51500,"2017-10-26","RICY"
155,155,155,155,0,"2017-10-27","RICY"
154,155,148,150,21900,"2017-10-30","RICY"
150,152,148,151,16300,"2017-10-31","RICY"
150,151,146,151,8100,"2017-11-01","RICY"
151,151,144,148,11400,"2017-11-02","RICY"
148,150,148,150,7500,"2017-11-03","RICY"
150,151,150,151,1300,"2017-11-06","RICY"
150,151,148,151,1200,"2017-11-07","RICY"
151,151,151,151,200,"2017-11-08","RICY"
151,152,151,152,900,"2017-11-09","RICY"
152,152,152,152,0,"2017-11-10","RICY"
146,151,146,151,1000,"2017-11-13","RICY"
151,152,147,152,1500,"2017-11-14","RICY"
152,152,152,152,0,"2017-11-15","RICY"
152,152,152,152,0,"2017-11-16","RICY"
152,152,152,152,0,"2017-11-17","RICY"
152,152,152,152,0,"2017-11-20","RICY"
152,152,152,152,0,"2017-11-21","RICY"
152,157,152,156,107200,"2017-11-22","RICY"
155,155,155,155,500,"2017-11-23","RICY"
147,153,146,147,19200,"2017-11-24","RICY"
147,151,146,151,6400,"2017-11-27","RICY"
151,152,151,152,700,"2017-11-28","RICY"
152,152,151,152,1400,"2017-11-29","RICY"
151,151,151,151,600,"2017-11-30","RICY"
151,151,151,151,0,"2017-12-01","RICY"
151,155,151,154,105200,"2017-12-04","RICY"
152,153,148,153,2700,"2017-12-05","RICY"
153,170,153,169,975700,"2017-12-06","RICY"
172,172,155,160,142200,"2017-12-07","RICY"
166,166,156,163,1100,"2017-12-08","RICY"
156,164,156,156,20100,"2017-12-11","RICY"
160,160,156,158,10400,"2017-12-12","RICY"
151,157,151,157,1600,"2017-12-13","RICY"
151,156,151,156,7200,"2017-12-14","RICY"
156,156,150,153,4500,"2017-12-15","RICY"
151,153,146,152,39000,"2017-12-18","RICY"
148,152,148,151,3700,"2017-12-19","RICY"
148,151,148,151,4900,"2017-12-20","RICY"
147,150,147,150,2900,"2017-12-21","RICY"
149,151,149,151,1400,"2017-12-22","RICY"
151,151,151,151,0,"2017-12-25","RICY"
151,151,151,151,0,"2017-12-26","RICY"
151,151,144,144,12200,"2017-12-27","RICY"
150,150,143,147,19500,"2017-12-28","RICY"
147,150,144,150,3200,"2017-12-29","RICY"
150,150,150,150,0,"2018-01-01","RICY"
145,149,143,149,7000,"2018-01-02","RICY"
147,149,144,147,6300,"2018-01-03","RICY"
147,149,145,149,3700,"2018-01-04","RICY"
145,148,145,145,4900,"2018-01-05","RICY"
148,149,148,149,1700,"2018-01-08","RICY"
148,149,148,149,800,"2018-01-09","RICY"
149,149,149,149,300,"2018-01-10","RICY"
145,148,143,148,26800,"2018-01-11","RICY"
148,148,148,148,100,"2018-01-12","RICY"
148,148,148,148,400,"2018-01-15","RICY"
148,149,144,149,4300,"2018-01-16","RICY"
149,149,149,149,0,"2018-01-17","RICY"
149,150,149,150,1400,"2018-01-18","RICY"
150,150,150,150,200,"2018-01-19","RICY"
150,150,150,150,0,"2018-01-22","RICY"
145,149,144,149,1700,"2018-01-23","RICY"
148,150,148,150,1100,"2018-01-24","RICY"
150,150,150,150,0,"2018-01-25","RICY"
150,150,150,150,900,"2018-01-26","RICY"
145,148,140,142,688100,"2018-01-29","RICY"
146,146,142,145,6500,"2018-01-30","RICY"
143,149,143,144,51800,"2018-01-31","RICY"
149,149,148,148,2600,"2018-02-01","RICY"
144,146,142,146,40000,"2018-02-02","RICY"
146,147,142,147,1700,"2018-02-05","RICY"
147,147,147,147,0,"2018-02-06","RICY"
147,148,146,148,3900,"2018-02-07","RICY"
146,148,142,148,7900,"2018-02-08","RICY"
149,149,147,148,800,"2018-02-09","RICY"
147,147,142,147,32900,"2018-02-12","RICY"
145,148,145,147,7100,"2018-02-13","RICY"
145,150,145,150,108500,"2018-02-14","RICY"
149,149,148,149,2400,"2018-02-15","RICY"
149,149,149,149,0,"2018-02-16","RICY"
149,149,147,147,14700,"2018-02-19","RICY"
147,147,147,147,11000,"2018-02-20","RICY"
147,147,145,146,2900,"2018-02-21","RICY"
146,150,146,150,50100,"2018-02-22","RICY"
150,152,150,152,1800,"2018-02-23","RICY"
150,151,150,151,2300,"2018-02-26","RICY"
147,151,147,150,8800,"2018-02-27","RICY"
144,150,144,150,30900,"2018-02-28","RICY"
146,149,145,149,7800,"2018-03-01","RICY"
148,149,146,149,50400,"2018-03-02","RICY"
146,149,146,149,100400,"2018-03-05","RICY"
149,149,149,149,0,"2018-03-06","RICY"
146,149,145,149,239500,"2018-03-07","RICY"
150,150,150,150,200,"2018-03-08","RICY"
150,152,150,152,5000,"2018-03-09","RICY"
152,152,150,152,294200,"2018-03-12","RICY"
152,152,148,151,1200,"2018-03-13","RICY"
151,152,140,141,731100,"2018-03-14","RICY"
144,147,143,147,26400,"2018-03-15","RICY"
143,148,142,148,12100,"2018-03-16","RICY"
148,148,148,148,600,"2018-03-19","RICY"
148,148,141,147,5700,"2018-03-20","RICY"
148,148,147,147,200,"2018-03-21","RICY"
147,147,146,147,7000,"2018-03-22","RICY"
146,147,140,147,4500,"2018-03-23","RICY"
147,147,147,147,0,"2018-03-26","RICY"
148,149,147,148,407400,"2018-03-27","RICY"
148,149,148,149,50200,"2018-03-28","RICY"
149,200,149,169,6611600,"2018-03-29","RICY"
169,169,169,169,0,"2018-03-30","RICY"
175,196,164,169,2796300,"2018-04-02","RICY"
172,172,162,168,1186200,"2018-04-03","RICY"
172,180,162,169,707400,"2018-04-04","RICY"
172,172,165,165,136200,"2018-04-05","RICY"
164,177,162,175,489500,"2018-04-06","RICY"
177,179,165,174,89300,"2018-04-09","RICY"
171,172,165,165,312100,"2018-04-10","RICY"
159,164,158,164,34200,"2018-04-11","RICY"
170,170,151,167,226200,"2018-04-12","RICY"
167,169,161,169,31200,"2018-04-13","RICY"
169,169,169,169,0,"2018-04-16","RICY"
169,169,169,169,0,"2018-04-17","RICY"
165,170,165,169,85300,"2018-04-18","RICY"
169,169,169,169,0,"2018-04-19","RICY"
169,169,169,169,0,"2018-04-20","RICY"
166,166,160,163,214100,"2018-04-23","RICY"
167,167,163,167,3400,"2018-04-24","RICY"
167,167,167,167,0,"2018-04-25","RICY"
167,167,167,167,0,"2018-04-26","RICY"
167,167,167,167,0,"2018-04-27","RICY"
166,166,160,160,56700,"2018-04-30","RICY"
160,160,160,160,0,"2018-05-01","RICY"
165,165,163,163,500,"2018-05-02","RICY"
158,162,158,162,900,"2018-05-03","RICY"
162,162,156,158,22600,"2018-05-04","RICY"
161,161,156,161,1000,"2018-05-07","RICY"
160,161,155,161,500,"2018-05-08","RICY"
161,161,150,159,20500,"2018-05-09","RICY"
159,159,159,159,0,"2018-05-10","RICY"
152,159,152,159,10900,"2018-05-11","RICY"
150,159,149,158,9400,"2018-05-14","RICY"
150,160,150,160,70200,"2018-05-15","RICY"
158,160,158,160,20600,"2018-05-16","RICY"
160,162,160,161,800,"2018-05-17","RICY"
151,163,151,163,23600,"2018-05-18","RICY"
151,162,151,162,900,"2018-05-21","RICY"
160,162,160,162,400,"2018-05-22","RICY"
151,158,151,154,81600,"2018-05-23","RICY"
159,159,143,158,54200,"2018-05-24","RICY"
158,158,158,158,100,"2018-05-25","RICY"
151,156,151,156,13800,"2018-05-28","RICY"
156,156,156,156,0,"2018-05-29","RICY"
156,159,156,159,2800,"2018-05-30","RICY"
159,161,159,161,8000,"2018-05-31","RICY"
161,161,161,161,0,"2018-06-01","RICY"
161,162,161,161,26100,"2018-06-04","RICY"
160,160,156,159,15700,"2018-06-05","RICY"
159,160,159,160,7600,"2018-06-06","RICY"
161,164,161,162,5300,"2018-06-07","RICY"
165,180,165,170,235000,"2018-06-08","RICY"
170,170,170,170,0,"2018-06-11","RICY"
170,170,170,170,0,"2018-06-12","RICY"
170,170,170,170,0,"2018-06-13","RICY"
170,170,170,170,0,"2018-06-14","RICY"
170,170,170,170,0,"2018-06-15","RICY"
170,170,170,170,0,"2018-06-18","RICY"
170,170,170,170,0,"2018-06-19","RICY"
171,172,164,172,105600,"2018-06-20","RICY"
166,171,164,171,43000,"2018-06-21","RICY"
165,171,162,171,300500,"2018-06-22","RICY"
171,171,164,171,86100,"2018-06-25","RICY"
164,169,164,169,2800,"2018-06-26","RICY"
169,169,169,169,0,"2018-06-27","RICY"
164,165,162,165,7200,"2018-06-28","RICY"
161,164,158,164,700,"2018-06-29","RICY"
164,164,164,164,0,"2018-07-02","RICY"
157,164,154,164,10400,"2018-07-03","RICY"
164,164,152,163,1700,"2018-07-04","RICY"
163,163,148,163,9200,"2018-07-05","RICY"
155,164,155,164,1700,"2018-07-06","RICY"
156,164,156,164,3100,"2018-07-09","RICY"
166,167,160,167,1900,"2018-07-10","RICY"
167,170,158,169,2300,"2018-07-11","RICY"
162,169,162,169,300,"2018-07-12","RICY"
156,174,153,173,300200,"2018-07-13","RICY"
173,173,161,173,6300,"2018-07-16","RICY"
173,173,173,173,0,"2018-07-17","RICY"
173,173,172,172,35100,"2018-07-18","RICY"
162,171,162,170,3600,"2018-07-19","RICY"
170,170,170,170,5100,"2018-07-20","RICY"
172,173,163,172,10900,"2018-07-23","RICY"
172,172,172,172,0,"2018-07-24","RICY"
174,174,174,174,200,"2018-07-25","RICY"
179,179,179,179,600,"2018-07-26","RICY"
168,176,168,176,4200,"2018-07-27","RICY"
166,175,166,175,600,"2018-07-30","RICY"
175,175,175,175,0,"2018-07-31","RICY"
162,168,161,163,130900,"2018-08-01","RICY"
163,178,163,178,5400,"2018-08-02","RICY"
178,178,170,174,11300,"2018-08-03","RICY"
178,178,170,178,700,"2018-08-06","RICY"
168,181,168,181,231600,"2018-08-07","RICY"
177,181,170,175,101400,"2018-08-08","RICY"
170,180,170,180,21700,"2018-08-09","RICY"
175,176,175,176,300,"2018-08-10","RICY"
174,174,165,165,114100,"2018-08-13","RICY"
165,180,165,178,48800,"2018-08-14","RICY"
168,178,168,178,700,"2018-08-15","RICY"
178,178,178,178,0,"2018-08-16","RICY"
178,178,178,178,0,"2018-08-17","RICY"
178,178,178,178,0,"2018-08-20","RICY"
178,178,178,178,0,"2018-08-21","RICY"
178,178,178,178,0,"2018-08-22","RICY"
178,178,178,178,0,"2018-08-23","RICY"
174,174,174,174,100,"2018-08-24","RICY"
165,174,165,173,11800,"2018-08-27","RICY"
166,172,166,172,1600,"2018-08-28","RICY"
179,179,160,175,10400,"2018-08-29","RICY"
172,173,172,173,300,"2018-08-30","RICY"
173,173,173,173,0,"2018-08-31","RICY"
169,169,161,165,11000,"2018-09-03","RICY"
169,169,160,160,40200,"2018-09-04","RICY"
166,168,160,168,24900,"2018-09-05","RICY"
158,168,155,168,600,"2018-09-06","RICY"
158,168,158,168,2300,"2018-09-07","RICY"
168,172,168,172,6200,"2018-09-10","RICY"
172,172,172,172,0,"2018-09-11","RICY"
174,174,174,174,300,"2018-09-12","RICY"
174,174,174,174,0,"2018-09-13","RICY"
174,174,174,174,0,"2018-09-14","RICY"
174,174,174,174,0,"2018-09-17","RICY"
174,174,174,174,0,"2018-09-18","RICY"
174,174,174,174,0,"2018-09-19","RICY"
174,174,174,174,0,"2018-09-20","RICY"
174,174,174,174,0,"2018-09-21","RICY"
178,179,178,179,500,"2018-09-24","RICY"
179,179,179,179,0,"2018-09-25","RICY"
179,179,179,179,0,"2018-09-26","RICY"
174,174,160,160,651200,"2018-09-27","RICY"
171,171,155,160,1707000,"2018-09-28","RICY"
165,173,162,165,1100,"2018-10-01","RICY"
170,174,162,172,12000,"2018-10-02","RICY"
172,173,157,172,4500,"2018-10-03","RICY"
166,168,166,168,300,"2018-10-04","RICY"
168,168,168,168,100,"2018-10-05","RICY"
168,169,166,169,1200,"2018-10-08","RICY"
164,168,160,161,661700,"2018-10-09","RICY"
169,169,161,169,50700,"2018-10-10","RICY"
169,169,161,167,1000,"2018-10-11","RICY"
167,168,166,168,400,"2018-10-12","RICY"
168,168,168,168,0,"2018-10-15","RICY"
166,166,166,166,100,"2018-10-16","RICY"
160,166,158,166,900,"2018-10-17","RICY"
166,166,166,166,0,"2018-10-18","RICY"
168,168,168,168,300,"2018-10-19","RICY"
168,168,168,168,0,"2018-10-22","RICY"
166,166,166,166,100,"2018-10-23","RICY"
166,166,166,166,0,"2018-10-24","RICY"
166,166,166,166,0,"2018-10-25","RICY"
162,168,162,168,900,"2018-10-26","RICY"
168,168,164,168,2500,"2018-10-29","RICY"
168,168,168,168,0,"2018-10-30","RICY"
166,168,164,168,800,"2018-10-31","RICY"
168,168,168,168,0,"2018-11-01","RICY"
168,168,168,168,0,"2018-11-02","RICY"
164,165,164,165,3200,"2018-11-05","RICY"
164,164,164,164,100,"2018-11-06","RICY"
166,166,166,166,200,"2018-11-07","RICY"
162,164,162,164,600,"2018-11-08","RICY"
162,164,160,164,1100,"2018-11-09","RICY"
162,166,162,166,700,"2018-11-12","RICY"
167,167,164,166,1800,"2018-11-13","RICY"
164,165,164,165,300,"2018-11-14","RICY"
165,165,160,163,188300,"2018-11-15","RICY"
160,160,160,160,98600,"2018-11-16","RICY"
163,167,160,167,84900,"2018-11-19","RICY"
167,167,167,167,0,"2018-11-20","RICY"
167,167,167,167,0,"2018-11-21","RICY"
165,166,162,166,2200,"2018-11-22","RICY"
165,176,160,170,180000,"2018-11-23","RICY"
170,170,165,169,800,"2018-11-26","RICY"
168,170,168,168,1200,"2018-11-27","RICY"
172,172,166,170,400,"2018-11-28","RICY"
173,173,173,173,100,"2018-11-29","RICY"
173,173,173,173,0,"2018-11-30","RICY"
173,173,173,173,0,"2018-12-03","RICY"
173,173,173,173,0,"2018-12-04","RICY"
173,175,166,175,501300,"2018-12-05","RICY"
170,177,165,170,26000,"2018-12-06","RICY"
170,178,165,178,31100,"2018-12-07","RICY"
177,177,160,165,89400,"2018-12-10","RICY"
164,170,160,166,9400,"2018-12-11","RICY"
166,168,166,168,300,"2018-12-12","RICY"
168,168,161,168,106800,"2018-12-13","RICY"
168,168,161,168,100800,"2018-12-14","RICY"
161,172,160,172,320900,"2018-12-17","RICY"
170,172,164,172,37400,"2018-12-18","RICY"
170,172,166,172,700,"2018-12-19","RICY"
168,171,164,171,2500,"2018-12-20","RICY"
167,169,167,169,600,"2018-12-21","RICY"
169,169,169,169,0,"2018-12-24","RICY"
169,169,169,169,0,"2018-12-25","RICY"
167,168,159,160,1194300,"2018-12-26","RICY"
160,160,156,160,71600,"2018-12-27","RICY"
160,164,160,164,21300,"2018-12-28","RICY"
164,164,164,164,0,"2018-12-31","RICY"
164,164,164,164,0,"2019-01-01","RICY"
164,164,160,163,142800,"2019-01-02","RICY"
163,163,163,163,0,"2019-01-03","RICY"
163,163,161,163,900,"2019-01-04","RICY"
166,167,160,165,2600,"2019-01-07","RICY"
160,164,160,162,27700,"2019-01-08","RICY"
162,162,160,160,163800,"2019-01-09","RICY"
162,162,160,161,47800,"2019-01-10","RICY"
160,162,159,160,915000,"2019-01-11","RICY"
160,162,160,162,155700,"2019-01-14","RICY"
162,175,160,166,3043500,"2019-01-15","RICY"
167,167,166,166,301200,"2019-01-16","RICY"
166,169,162,169,2700,"2019-01-17","RICY"
164,165,160,165,122200,"2019-01-18","RICY"
165,165,160,164,1100,"2019-01-21","RICY"
164,167,161,167,15500,"2019-01-22","RICY"
161,170,160,170,2011800,"2019-01-23","RICY"
170,178,170,178,2007100,"2019-01-24","RICY"
173,179,173,179,926100,"2019-01-25","RICY"
170,181,170,181,87400,"2019-01-28","RICY"
171,183,171,182,447200,"2019-01-29","RICY"
182,185,182,182,618600,"2019-01-30","RICY"
177,190,177,190,2193100,"2019-01-31","RICY"
180,194,180,190,416900,"2019-02-01","RICY"
190,190,190,190,0,"2019-02-04","RICY"
190,190,190,190,0,"2019-02-05","RICY"
185,186,185,186,101600,"2019-02-06","RICY"
189,198,185,191,105000,"2019-02-07","RICY"
190,192,183,192,11000,"2019-02-08","RICY"
189,192,189,192,5200,"2019-02-11","RICY"
189,189,180,183,1327700,"2019-02-12","RICY"
185,187,181,186,82400,"2019-02-13","RICY"
186,190,181,190,30600,"2019-02-14","RICY"
181,189,181,185,10900,"2019-02-15","RICY"
185,185,185,185,0,"2019-02-18","RICY"
181,189,181,189,685100,"2019-02-19","RICY"
188,191,188,189,434400,"2019-02-20","RICY"
184,202,184,185,168400,"2019-02-21","RICY"
188,195,188,190,117000,"2019-02-22","RICY"
186,190,170,190,15978700,"2019-02-25","RICY"
182,191,181,190,393900,"2019-02-26","RICY"
182,193,182,190,399100,"2019-02-27","RICY"
191,191,186,190,398400,"2019-02-28","RICY"
185,185,185,185,100,"2019-03-01","RICY"
193,193,190,192,297400,"2019-03-04","RICY"
186,190,180,190,492800,"2019-03-05","RICY"
189,190,189,190,46900,"2019-03-06","RICY"
190,190,190,190,0,"2019-03-07","RICY"
183,190,183,190,181300,"2019-03-08","RICY"
190,199,190,190,174500,"2019-03-11","RICY"
192,192,190,190,76300,"2019-03-12","RICY"
193,195,186,186,25400,"2019-03-13","RICY"
188,188,188,188,200,"2019-03-14","RICY"
188,188,188,188,0,"2019-03-15","RICY"
195,195,195,195,11600,"2019-03-18","RICY"
200,200,197,197,37900,"2019-03-19","RICY"
199,199,198,198,401100,"2019-03-20","RICY"
198,199,197,199,110800,"2019-03-21","RICY"
200,200,199,199,23200,"2019-03-22","RICY"
202,202,199,199,236900,"2019-03-25","RICY"
202,202,200,200,1200,"2019-03-26","RICY"
200,200,200,200,2700,"2019-03-27","RICY"
200,200,198,199,66900,"2019-03-28","RICY"
204,204,190,200,22200,"2019-03-29","RICY"
202,202,192,192,200,"2019-04-01","RICY"
191,191,187,190,93100,"2019-04-02","RICY"
190,190,190,190,0,"2019-04-03","RICY"
197,197,193,193,700,"2019-04-04","RICY"
186,192,182,191,1200,"2019-04-05","RICY"
182,191,182,183,9800,"2019-04-08","RICY"
190,190,190,190,15400,"2019-04-09","RICY"
182,191,182,189,26700,"2019-04-10","RICY"
190,190,182,182,2200,"2019-04-11","RICY"
190,190,190,190,4100,"2019-04-12","RICY"
190,190,190,190,0,"2019-04-15","RICY"
193,193,193,193,100,"2019-04-16","RICY"
193,193,193,193,0,"2019-04-17","RICY"
190,192,190,190,44400,"2019-04-18","RICY"
190,190,190,190,0,"2019-04-19","RICY"
190,192,185,191,14800,"2019-04-22","RICY"
190,192,187,192,11900,"2019-04-23","RICY"
192,192,181,188,194800,"2019-04-24","RICY"
187,188,187,188,400,"2019-04-25","RICY"
187,187,187,187,1000,"2019-04-26","RICY"
187,187,180,184,129800,"2019-04-29","RICY"
184,188,180,188,32800,"2019-04-30","RICY"
188,188,188,188,0,"2019-05-01","RICY"
181,188,181,188,1300,"2019-05-02","RICY"
188,189,188,189,700,"2019-05-03","RICY"
189,190,178,183,142500,"2019-05-06","RICY"
185,185,180,184,700,"2019-05-07","RICY"
180,180,178,178,59100,"2019-05-08","RICY"
185,186,179,184,1100,"2019-05-09","RICY"
181,183,181,183,10200,"2019-05-10","RICY"
180,181,175,181,57400,"2019-05-13","RICY"
182,182,170,177,242400,"2019-05-14","RICY"
178,178,170,177,101000,"2019-05-15","RICY"
175,175,169,169,12800,"2019-05-16","RICY"
168,170,162,170,73100,"2019-05-17","RICY"
171,172,163,172,20700,"2019-05-20","RICY"
164,174,164,174,39800,"2019-05-21","RICY"
175,176,175,176,500,"2019-05-22","RICY"
176,179,170,179,2200,"2019-05-23","RICY"
179,183,179,183,2300,"2019-05-24","RICY"
176,182,176,181,600,"2019-05-27","RICY"
181,181,181,181,0,"2019-05-28","RICY"
181,181,180,180,500,"2019-05-29","RICY"
180,180,180,180,0,"2019-05-30","RICY"
175,178,175,178,500,"2019-05-31","RICY"
178,178,178,178,0,"2019-06-03","RICY"
178,178,178,178,0,"2019-06-04","RICY"
178,178,178,178,0,"2019-06-05","RICY"
178,178,178,178,0,"2019-06-06","RICY"
178,178,178,178,0,"2019-06-07","RICY"
178,184,172,180,26600,"2019-06-10","RICY"
184,184,172,181,3300,"2019-06-11","RICY"
172,184,172,184,200,"2019-06-12","RICY"
179,181,178,181,10600,"2019-06-13","RICY"
180,183,180,183,600,"2019-06-14","RICY"
184,184,184,184,200,"2019-06-17","RICY"
184,184,184,184,0,"2019-06-18","RICY"
NA,NA,NA,NA,NA,"2019-06-19","RICY"
173,174,168,172,52300,"2019-06-20","RICY"
170,174,165,174,15300,"2019-06-21","RICY"
174,174,170,170,33500,"2019-06-24","RICY"
170,175,170,174,35600,"2019-06-25","RICY"
174,174,171,173,4600,"2019-06-26","RICY"
173,173,170,172,20400,"2019-06-27","RICY"
170,171,168,171,3500,"2019-06-28","RICY"
171,180,170,174,42400,"2019-07-01","RICY"
174,175,174,175,4400,"2019-07-02","RICY"
172,172,167,168,52300,"2019-07-03","RICY"
172,200,172,175,73400,"2019-07-04","RICY"
174,174,173,173,4900,"2019-07-05","RICY"
173,173,166,173,6300,"2019-07-08","RICY"
165,173,165,171,9500,"2019-07-09","RICY"
167,173,164,170,40700,"2019-07-10","RICY"
168,172,166,171,40700,"2019-07-11","RICY"
171,171,171,171,0,"2019-07-12","RICY"
171,171,171,171,200,"2019-07-15","RICY"
172,172,167,170,78100,"2019-07-16","RICY"
170,170,167,170,60700,"2019-07-17","RICY"
167,179,167,172,19500,"2019-07-18","RICY"
170,170,167,169,78700,"2019-07-19","RICY"
170,188,169,174,29400,"2019-07-22","RICY"
174,174,170,172,60800,"2019-07-23","RICY"
171,172,167,168,65100,"2019-07-24","RICY"
171,171,164,168,118600,"2019-07-25","RICY"
168,172,168,172,500,"2019-07-26","RICY"
172,172,164,171,35300,"2019-07-29","RICY"
168,171,164,170,45000,"2019-07-30","RICY"
170,174,164,170,32500,"2019-07-31","RICY"
166,172,160,169,194400,"2019-08-01","RICY"
168,169,168,169,10100,"2019-08-02","RICY"
166,169,164,168,44800,"2019-08-05","RICY"
165,172,165,172,473000,"2019-08-06","RICY"
168,172,167,172,83500,"2019-08-07","RICY"
168,173,167,173,50500,"2019-08-08","RICY"
170,170,163,166,312200,"2019-08-09","RICY"
166,170,163,170,32900,"2019-08-12","RICY"
170,170,164,170,56300,"2019-08-13","RICY"
170,170,166,170,33800,"2019-08-14","RICY"
170,170,163,169,123700,"2019-08-15","RICY"
169,169,169,169,63400,"2019-08-16","RICY"
170,170,169,169,300,"2019-08-19","RICY"
170,170,170,170,100,"2019-08-20","RICY"
165,167,163,167,1500,"2019-08-21","RICY"
167,167,166,166,4400,"2019-08-22","RICY"
165,169,165,169,5800,"2019-08-23","RICY"
169,169,169,169,0,"2019-08-26","RICY"
168,170,164,168,1900,"2019-08-27","RICY"
169,169,169,169,100,"2019-08-28","RICY"
166,169,165,169,500,"2019-08-29","RICY"
165,169,164,169,1200,"2019-08-30","RICY"
169,169,169,169,0,"2019-09-02","RICY"
164,167,164,167,60300,"2019-09-03","RICY"
163,166,160,166,12300,"2019-09-04","RICY"
164,168,164,168,500,"2019-09-05","RICY"
168,168,168,168,0,"2019-09-06","RICY"
162,164,159,159,94800,"2019-09-09","RICY"
160,168,160,168,600,"2019-09-10","RICY"
161,166,161,166,8900,"2019-09-11","RICY"
167,167,160,167,20700,"2019-09-12","RICY"
167,167,167,167,0,"2019-09-13","RICY"
167,167,160,167,600,"2019-09-16","RICY"
167,167,167,167,0,"2019-09-17","RICY"
160,166,160,166,16900,"2019-09-18","RICY"
166,166,166,166,0,"2019-09-19","RICY"
166,166,166,166,200,"2019-09-20","RICY"
165,165,161,165,1200,"2019-09-23","RICY"
164,166,159,165,1400,"2019-09-24","RICY"
165,165,165,165,0,"2019-09-25","RICY"
164,164,150,150,362400,"2019-09-26","RICY"
156,156,122,136,1868200,"2019-09-27","RICY"
136,148,129,144,118700,"2019-09-30","RICY"
149,149,137,143,53000,"2019-10-01","RICY"
143,143,132,140,14800,"2019-10-02","RICY"
146,148,146,148,2700,"2019-10-03","RICY"
148,148,148,148,400,"2019-10-04","RICY"
149,149,149,149,500,"2019-10-07","RICY"
149,149,149,149,7100,"2019-10-08","RICY"
149,151,138,151,167200,"2019-10-09","RICY"
150,152,145,152,83700,"2019-10-10","RICY"
151,155,151,152,24600,"2019-10-11","RICY"
152,155,152,154,6500,"2019-10-14","RICY"
150,155,138,147,143800,"2019-10-15","RICY"
147,154,147,153,4300,"2019-10-16","RICY"
152,152,152,152,2000,"2019-10-17","RICY"
155,155,144,151,1900,"2019-10-18","RICY"
151,154,148,148,1900,"2019-10-21","RICY"
150,155,150,153,7100,"2019-10-22","RICY"
154,154,149,154,7600,"2019-10-23","RICY"
150,154,150,154,22500,"2019-10-24","RICY"
153,154,152,154,22600,"2019-10-25","RICY"
155,156,150,153,26400,"2019-10-28","RICY"
155,170,150,164,159100,"2019-10-29","RICY"
165,167,149,151,76600,"2019-10-30","RICY"
151,162,151,160,24800,"2019-10-31","RICY"
151,154,146,154,60600,"2019-11-01","RICY"
145,158,145,158,4800,"2019-11-04","RICY"
156,156,156,156,700,"2019-11-05","RICY"
156,156,150,150,5600,"2019-11-06","RICY"
159,167,156,157,1100,"2019-11-07","RICY"
150,150,147,150,30300,"2019-11-08","RICY"
161,161,161,161,100,"2019-11-11","RICY"
150,160,150,160,1200,"2019-11-12","RICY"
156,161,156,161,17500,"2019-11-13","RICY"
155,160,155,160,1200,"2019-11-14","RICY"
161,167,158,163,3900,"2019-11-15","RICY"
163,163,163,163,0,"2019-11-18","RICY"
163,163,163,163,0,"2019-11-19","RICY"
163,163,163,163,0,"2019-11-20","RICY"
152,163,141,163,9000,"2019-11-21","RICY"
163,163,163,163,0,"2019-11-22","RICY"
151,162,149,162,500,"2019-11-25","RICY"
162,162,162,162,0,"2019-11-26","RICY"
165,165,165,165,600,"2019-11-27","RICY"
164,164,164,164,100,"2019-11-28","RICY"
154,154,154,154,5000,"2019-11-29","RICY"
166,167,153,157,1000,"2019-12-02","RICY"
160,160,153,157,8200,"2019-12-03","RICY"
151,159,145,153,42900,"2019-12-04","RICY"
159,160,150,150,400,"2019-12-05","RICY"
159,160,159,160,200,"2019-12-06","RICY"
160,160,160,160,900,"2019-12-09","RICY"
160,160,160,160,400,"2019-12-10","RICY"
160,160,147,147,300,"2019-12-11","RICY"
160,160,150,150,111100,"2019-12-12","RICY"
159,160,159,160,200,"2019-12-13","RICY"
160,160,160,160,0,"2019-12-16","RICY"
150,156,146,147,34800,"2019-12-17","RICY"
159,159,145,149,76200,"2019-12-18","RICY"
150,150,149,149,600,"2019-12-19","RICY"
159,159,159,159,100,"2019-12-20","RICY"
159,159,159,159,0,"2019-12-23","RICY"
160,165,160,163,600,"2019-12-26","RICY"
150,158,150,152,2500,"2019-12-27","RICY"
150,152,148,149,14500,"2019-12-30","RICY"
149,159,149,159,300,"2020-01-02","RICY"
159,159,159,159,0,"2020-01-03","RICY"
159,159,159,159,0,"2020-01-06","RICY"
159,159,159,159,0,"2020-01-07","RICY"
145,145,145,145,22400,"2020-01-08","RICY"
155,163,148,154,3600,"2020-01-09","RICY"
158,158,158,158,100,"2020-01-10","RICY"
158,158,158,158,0,"2020-01-13","RICY"
158,158,158,158,0,"2020-01-14","RICY"
158,158,158,158,0,"2020-01-15","RICY"
147,154,143,154,1400,"2020-01-16","RICY"
154,155,144,155,700,"2020-01-17","RICY"
155,155,155,155,0,"2020-01-20","RICY"
155,155,155,155,0,"2020-01-21","RICY"
155,155,155,155,0,"2020-01-22","RICY"
155,155,155,155,0,"2020-01-23","RICY"
155,155,155,155,0,"2020-01-24","RICY"
158,158,157,157,200,"2020-01-27","RICY"
157,157,157,157,0,"2020-01-28","RICY"
144,153,140,153,400,"2020-01-29","RICY"
154,154,154,154,100,"2020-01-30","RICY"
154,154,154,154,0,"2020-01-31","RICY"
155,155,154,154,500,"2020-02-03","RICY"
140,151,140,151,400,"2020-02-04","RICY"
153,153,140,148,1700,"2020-02-05","RICY"
151,151,151,151,100,"2020-02-06","RICY"
151,151,151,151,0,"2020-02-07","RICY"
151,151,151,151,0,"2020-02-10","RICY"
151,151,151,151,0,"2020-02-11","RICY"
151,151,151,151,0,"2020-02-12","RICY"
139,143,135,143,110900,"2020-02-13","RICY"
148,148,140,141,10300,"2020-02-14","RICY"
141,142,130,139,104300,"2020-02-17","RICY"
139,141,139,141,600,"2020-02-18","RICY"
141,141,141,141,0,"2020-02-19","RICY"
140,141,140,141,3800,"2020-02-20","RICY"
140,141,135,141,600,"2020-02-21","RICY"
141,141,141,141,0,"2020-02-24","RICY"
139,139,125,138,5000,"2020-02-25","RICY"
130,130,126,126,38000,"2020-02-26","RICY"
125,130,121,124,107400,"2020-02-27","RICY"
120,129,120,129,148500,"2020-02-28","RICY"
129,129,112,129,4300,"2020-03-02","RICY"
130,134,130,134,300,"2020-03-03","RICY"
130,137,130,137,50200,"2020-03-04","RICY"
138,140,138,138,300,"2020-03-05","RICY"
140,140,140,140,100,"2020-03-06","RICY"
140,140,140,140,500,"2020-03-09","RICY"
140,140,140,140,0,"2020-03-10","RICY"
140,140,140,140,0,"2020-03-11","RICY"
126,126,126,126,200,"2020-03-12","RICY"
126,126,126,126,0,"2020-03-13","RICY"
127,127,127,127,100,"2020-03-16","RICY"
127,127,119,127,300,"2020-03-17","RICY"
127,127,127,127,0,"2020-03-18","RICY"
127,127,127,127,0,"2020-03-19","RICY"
127,127,127,127,0,"2020-03-20","RICY"
125,126,125,126,300,"2020-03-23","RICY"
125,134,125,134,1400,"2020-03-24","RICY"
125,134,125,129,52900,"2020-03-26","RICY"
128,128,128,128,200,"2020-03-27","RICY"
120,127,120,127,1300,"2020-03-30","RICY"
128,128,128,128,100,"2020-03-31","RICY"
120,133,120,133,60500,"2020-04-01","RICY"
133,133,133,133,0,"2020-04-02","RICY"
133,133,133,133,0,"2020-04-03","RICY"
127,127,125,125,1100,"2020-04-06","RICY"
128,129,117,117,613700,"2020-04-07","RICY"
127,127,109,116,266100,"2020-04-08","RICY"
108,125,108,119,144500,"2020-04-09","RICY"
117,118,111,117,101400,"2020-04-13","RICY"
110,116,109,114,166800,"2020-04-14","RICY"
109,119,107,114,177800,"2020-04-15","RICY"
108,117,107,117,47600,"2020-04-16","RICY"
116,117,109,117,2200,"2020-04-17","RICY"
109,117,109,117,600,"2020-04-20","RICY"
117,117,117,117,0,"2020-04-21","RICY"
116,116,109,111,30400,"2020-04-22","RICY"
104,110,104,109,150800,"2020-04-23","RICY"
119,119,102,107,233800,"2020-04-24","RICY"
107,120,107,108,5900,"2020-04-27","RICY"
118,118,101,101,198900,"2020-04-28","RICY"
105,106,101,105,900,"2020-04-29","RICY"
107,107,102,105,24100,"2020-04-30","RICY"
106,109,98,98,513900,"2020-05-04","RICY"
98,104,98,104,5500,"2020-05-05","RICY"
105,108,105,108,500,"2020-05-06","RICY"
109,109,109,109,100,"2020-05-08","RICY"
105,109,102,108,76000,"2020-05-11","RICY"
102,102,101,101,77000,"2020-05-12","RICY"
106,106,100,101,59800,"2020-05-13","RICY"
102,102,100,100,174100,"2020-05-14","RICY"
101,101,93,95,136900,"2020-05-15","RICY"
95,101,95,100,17500,"2020-05-18","RICY"
100,100,94,97,164300,"2020-05-19","RICY"
98,101,97,97,68600,"2020-05-20","RICY"
103,103,97,102,56500,"2020-05-26","RICY"
97,98,96,97,181900,"2020-05-27","RICY"
97,98,96,97,102900,"2020-05-28","RICY"
97,100,94,100,22500,"2020-05-29","RICY"
99,99,98,99,25300,"2020-06-02","RICY"
97,99,94,95,31100,"2020-06-03","RICY"
95,101,95,99,124800,"2020-06-04","RICY"
93,95,93,95,339600,"2020-06-05","RICY"
95,100,95,98,872700,"2020-06-08","RICY"
103,103,97,100,265600,"2020-06-09","RICY"
97,105,93,100,761100,"2020-06-10","RICY"
95,101,95,98,55500,"2020-06-11","RICY"
95,98,94,98,88100,"2020-06-12","RICY"
98,98,94,97,203600,"2020-06-15","RICY"
98,101,91,96,254000,"2020-06-16","RICY"
97,97,94,97,27300,"2020-06-17","RICY"
97,97,97,97,2500,"2020-06-18","RICY"
95,95,93,95,44700,"2020-06-19","RICY"
95,97,95,97,45400,"2020-06-22","RICY"
98,98,96,98,6500,"2020-06-23","RICY"
96,98,93,96,37000,"2020-06-24","RICY"
95,95,95,95,3700,"2020-06-25","RICY"
94,98,94,97,87800,"2020-06-26","RICY"
97,97,91,94,217700,"2020-06-29","RICY"
94,96,93,94,82600,"2020-06-30","RICY"
94,95,93,94,6100,"2020-07-01","RICY"
96,97,94,95,1900,"2020-07-02","RICY"
96,96,94,96,103200,"2020-07-03","RICY"
95,95,95,95,1200,"2020-07-06","RICY"
96,96,96,96,500,"2020-07-07","RICY"
95,95,95,95,2300,"2020-07-08","RICY"
96,96,95,95,600,"2020-07-09","RICY"
96,96,95,95,500,"2020-07-10","RICY"
94,94,93,94,55200,"2020-07-13","RICY"
94,95,94,94,55200,"2020-07-14","RICY"
93,96,93,96,1000,"2020-07-15","RICY"
95,95,94,94,53300,"2020-07-16","RICY"
95,95,93,94,2000,"2020-07-17","RICY"
94,94,93,94,28200,"2020-07-20","RICY"
92,94,91,93,46900,"2020-07-21","RICY"
93,94,92,94,44500,"2020-07-22","RICY"
94,95,94,94,21100,"2020-07-23","RICY"
94,94,94,94,10000,"2020-07-24","RICY"
92,94,91,94,30400,"2020-07-27","RICY"
94,94,92,94,33300,"2020-07-28","RICY"
94,94,93,94,1000,"2020-07-29","RICY"
93,94,90,92,107800,"2020-07-30","RICY"
92,94,86,89,451200,"2020-08-03","RICY"
88,89,83,89,260800,"2020-08-04","RICY"
86,86,83,83,319400,"2020-08-05","RICY"
78,85,78,79,516200,"2020-08-06","RICY"
80,82,76,80,23800,"2020-08-07","RICY"
79,82,79,81,3400,"2020-08-10","RICY"
80,90,80,88,122900,"2020-08-11","RICY"
87,88,84,84,7500,"2020-08-12","RICY"
84,87,84,87,1400,"2020-08-13","RICY"
87,88,86,87,2200,"2020-08-14","RICY"
87,89,86,86,2500,"2020-08-18","RICY"
88,88,86,86,3200,"2020-08-19","RICY"
85,88,85,86,110900,"2020-08-24","RICY"
88,88,88,88,100,"2020-08-25","RICY"
88,88,87,88,68800,"2020-08-26","RICY"
88,88,84,88,130500,"2020-08-27","RICY"
86,88,86,88,26100,"2020-08-28","RICY"
88,92,85,88,105200,"2020-08-31","RICY"
87,88,86,88,585500,"2020-09-01","RICY"
88,112,88,93,15136700,"2020-09-02","RICY"
93,99,90,93,414000,"2020-09-03","RICY"
90,93,89,92,390800,"2020-09-04","RICY"
91,99,91,95,32500,"2020-09-07","RICY"
95,96,90,93,145100,"2020-09-08","RICY"
92,93,90,93,25500,"2020-09-09","RICY"
95,95,88,91,7800,"2020-09-10","RICY"
91,93,91,93,13400,"2020-09-11","RICY"
92,93,91,91,17700,"2020-09-14","RICY"
91,94,88,92,11500,"2020-09-15","RICY"
95,95,90,92,58200,"2020-09-16","RICY"
89,91,89,91,68000,"2020-09-17","RICY"
94,94,89,91,5800,"2020-09-18","RICY"
91,92,88,91,18800,"2020-09-21","RICY"
91,92,90,90,1200,"2020-09-22","RICY"
88,90,88,90,9900,"2020-09-23","RICY"
90,90,90,90,0,"2020-09-24","RICY"
86,92,84,92,100900,"2020-09-25","RICY"
102,102,88,92,11000,"2020-09-28","RICY"
98,98,89,89,3400,"2020-09-29","RICY"
97,97,87,87,11500,"2020-09-30","RICY"
90,90,86,86,13300,"2020-10-01","RICY"
90,90,89,90,700,"2020-10-02","RICY"
100,100,87,92,300,"2020-10-05","RICY"
92,92,87,91,50600,"2020-10-06","RICY"
101,101,92,92,4900,"2020-10-07","RICY"
92,92,90,91,11500,"2020-10-08","RICY"
94,94,92,92,300,"2020-10-09","RICY"
102,102,89,93,49400,"2020-10-12","RICY"
94,94,90,92,6200,"2020-10-13","RICY"
102,102,94,94,1000,"2020-10-14","RICY"
104,104,90,92,10400,"2020-10-15","RICY"
94,94,93,93,200,"2020-10-16","RICY"
99,99,93,93,800,"2020-10-19","RICY"
90,90,89,89,21800,"2020-10-20","RICY"
90,93,89,93,64000,"2020-10-21","RICY"
93,93,89,92,170000,"2020-10-22","RICY"
94,95,92,92,20400,"2020-10-23","RICY"
89,94,89,92,600,"2020-10-26","RICY"
92,99,92,99,30200,"2020-10-27","RICY"
95,95,93,93,13400,"2020-11-02","RICY"
99,99,91,91,164500,"2020-11-03","RICY"
91,92,91,92,117500,"2020-11-04","RICY"
92,92,92,92,106800,"2020-11-05","RICY"
91,97,90,97,167100,"2020-11-06","RICY"
91,95,91,95,111700,"2020-11-09","RICY"
95,95,94,95,1200,"2020-11-10","RICY"
94,94,93,93,6800,"2020-11-11","RICY"
93,93,93,93,0,"2020-11-12","RICY"
94,97,90,94,31300,"2020-11-13","RICY"
93,93,93,93,400,"2020-11-16","RICY"
93,96,92,96,23600,"2020-11-17","RICY"
96,96,96,96,0,"2020-11-18","RICY"
95,97,95,96,7900,"2020-11-19","RICY"
96,96,93,95,80600,"2020-11-20","RICY"
95,99,93,99,329300,"2020-11-23","RICY"
100,100,95,98,92600,"2020-11-24","RICY"
100,101,97,101,31200,"2020-11-25","RICY"
110,110,100,100,47000,"2020-11-26","RICY"
110,110,100,100,400,"2020-11-27","RICY"
100,100,97,100,6000,"2020-11-30","RICY"
98,98,98,98,100,"2020-12-01","RICY"
108,108,99,101,4600,"2020-12-02","RICY"
106,106,101,102,2900,"2020-12-03","RICY"
110,110,95,98,166400,"2020-12-04","RICY"
103,103,96,100,18000,"2020-12-07","RICY"
100,100,98,99,15900,"2020-12-08","RICY"
109,109,96,100,19900,"2020-12-10","RICY"
103,103,96,100,14500,"2020-12-11","RICY"
110,110,98,101,104900,"2020-12-14","RICY"
103,104,100,103,262900,"2020-12-15","RICY"
113,119,104,110,141900,"2020-12-16","RICY"
119,119,107,117,190000,"2020-12-17","RICY"
124,124,110,115,37900,"2020-12-18","RICY"
119,119,107,116,125400,"2020-12-21","RICY"
119,119,108,113,256600,"2020-12-22","RICY"
117,117,108,113,17600,"2020-12-23","RICY"
119,119,108,114,48600,"2020-12-28","RICY"
119,119,108,112,116400,"2020-12-29","RICY"
119,119,105,114,103300,"2020-12-30","RICY"
119,119,107,117,207700,"2021-01-04","RICY"
118,118,109,112,414800,"2021-01-05","RICY"
117,117,105,105,163500,"2021-01-06","RICY"
115,115,98,98,1449100,"2021-01-07","RICY"
100,100,92,92,1489500,"2021-01-08","RICY"
92,92,86,86,7023800,"2021-01-11","RICY"
86,86,80,80,5701200,"2021-01-12","RICY"
90,90,75,75,5590900,"2021-01-13","RICY"
78,83,75,80,1506300,"2021-01-14","RICY"
84,84,79,79,949200,"2021-01-15","RICY"
79,105,79,89,6102700,"2021-01-18","RICY"
100,100,87,87,394200,"2021-01-19","RICY"
97,97,85,89,417700,"2021-01-20","RICY"
95,95,87,90,163500,"2021-01-21","RICY"
94,94,87,88,154300,"2021-01-22","RICY"
93,93,85,88,80800,"2021-01-25","RICY"
86,88,82,83,584000,"2021-01-26","RICY"
93,93,80,84,97100,"2021-01-27","RICY"
90,90,81,81,327300,"2021-01-28","RICY"
91,91,81,83,7500,"2021-01-29","RICY"
92,92,80,84,17200,"2021-02-01","RICY"
92,92,84,84,75400,"2021-02-02","RICY"
92,92,84,87,152000,"2021-02-03","RICY"
93,93,84,84,12200,"2021-02-04","RICY"
92,92,83,86,26500,"2021-02-05","RICY"
92,92,83,87,17200,"2021-02-08","RICY"
92,92,84,86,102700,"2021-02-09","RICY"
92,92,84,85,42700,"2021-02-10","RICY"
89,89,82,89,134100,"2021-02-11","RICY"
89,89,84,86,55700,"2021-02-15","RICY"
89,89,84,85,96700,"2021-02-16","RICY"
88,88,84,85,14400,"2021-02-17","RICY"
88,88,83,87,13600,"2021-02-18","RICY"
88,88,82,86,125500,"2021-02-19","RICY"
88,88,84,85,56200,"2021-02-22","RICY"
88,88,84,86,52500,"2021-02-23","RICY"
88,88,83,87,292400,"2021-02-24","RICY"
88,88,84,87,145100,"2021-02-25","RICY"
90,90,83,86,33600,"2021-02-26","RICY"
87,87,85,86,90400,"2021-03-01","RICY"
87,87,85,87,203400,"2021-03-02","RICY"
88,88,87,87,500,"2021-03-03","RICY"
88,88,81,84,512200,"2021-03-04","RICY"
84,87,84,86,72300,"2021-03-05","RICY"
88,93,86,88,236900,"2021-03-08","RICY"
93,93,86,86,59600,"2021-03-09","RICY"
89,89,85,86,150700,"2021-03-10","RICY"
89,90,86,89,158900,"2021-03-12","RICY"
89,89,85,88,17200,"2021-03-15","RICY"
88,90,84,89,405900,"2021-03-16","RICY"
90,90,85,88,374100,"2021-03-17","RICY"
91,91,86,88,133400,"2021-03-18","RICY"
89,89,85,88,3200,"2021-03-19","RICY"
89,89,86,88,14000,"2021-03-22","RICY"
88,88,84,86,136700,"2021-03-23","RICY"
88,88,84,86,8800,"2021-03-24","RICY"
87,87,84,86,60300,"2021-03-25","RICY"
88,88,86,87,5200,"2021-03-26","RICY"
97,97,86,87,86400,"2021-03-29","RICY"
92,92,86,87,41000,"2021-03-30","RICY"
89,89,85,86,460600,"2021-03-31","RICY"
89,89,86,88,68300,"2021-04-01","RICY"
89,90,86,88,171400,"2021-04-05","RICY"
88,90,88,90,281800,"2021-04-06","RICY"
90,91,89,91,48100,"2021-04-07","RICY"
91,99,90,93,3528800,"2021-04-08","RICY"
93,93,88,90,629100,"2021-04-09","RICY"
90,90,87,89,83600,"2021-04-12","RICY"
90,90,86,89,34100,"2021-04-13","RICY"
90,90,85,89,148000,"2021-04-14","RICY"
89,93,86,87,139300,"2021-04-15","RICY"
87,89,85,89,29200,"2021-04-16","RICY"
89,90,89,90,2600,"2021-04-19","RICY"
90,91,87,91,245100,"2021-04-20","RICY"
90,92,90,92,88300,"2021-04-21","RICY"
92,93,92,92,117300,"2021-04-22","RICY"
92,92,90,91,75400,"2021-04-23","RICY"
90,91,89,91,18300,"2021-04-26","RICY"
91,92,89,91,207400,"2021-04-27","RICY"
91,93,91,92,25700,"2021-04-28","RICY"
92,93,91,92,112800,"2021-04-29","RICY"
92,92,88,91,211700,"2021-04-30","RICY"
91,91,89,91,106200,"2021-05-03","RICY"
92,122,92,105,20304000,"2021-05-04","RICY"
110,114,98,100,6496400,"2021-05-05","RICY"
100,103,97,99,794200,"2021-05-06","RICY"
99,121,97,109,9915900,"2021-05-07","RICY"
112,118,105,107,628900,"2021-05-10","RICY"
107,110,104,108,726400,"2021-05-11","RICY"
111,111,104,104,686200,"2021-05-17","RICY"
103,106,99,100,590700,"2021-05-18","RICY"
103,107,98,103,160600,"2021-05-19","RICY"
100,103,98,99,30000,"2021-05-20","RICY"
104,104,98,102,1600,"2021-05-21","RICY"
99,103,95,97,5526100,"2021-05-24","RICY"
97,104,94,94,12621700,"2021-05-25","RICY"
96,96,91,93,792100,"2021-05-27","RICY"
94,94,88,89,983100,"2021-05-28","RICY"
91,91,89,91,201600,"2021-05-31","RICY"
89,92,89,92,513000,"2021-06-02","RICY"
92,124,91,103,106209900,"2021-06-03","RICY"
108,108,99,99,7023900,"2021-06-04","RICY"
99,101,97,97,2209800,"2021-06-07","RICY"
97,101,96,96,2427200,"2021-06-08","RICY"
96,97,94,94,1579400,"2021-06-09","RICY"
94,97,93,94,1321800,"2021-06-10","RICY"
94,98,93,96,2052600,"2021-06-11","RICY"
96,97,93,94,1792400,"2021-06-14","RICY"
94,95,92,92,1369900,"2021-06-15","RICY"
92,93,90,91,1319100,"2021-06-16","RICY"
91,96,90,92,988200,"2021-06-17","RICY"
92,93,86,88,1687400,"2021-06-18","RICY"
88,88,85,87,464900,"2021-06-21","RICY"
86,89,85,87,331400,"2021-06-22","RICY"
88,92,86,90,330300,"2021-06-23","RICY"
92,92,88,89,292700,"2021-06-24","RICY"
89,90,88,89,209500,"2021-06-25","RICY"
90,90,84,86,750300,"2021-06-28","RICY"
85,86,83,84,445100,"2021-06-29","RICY"
84,85,83,84,272500,"2021-06-30","RICY"
85,85,83,84,186200,"2021-07-01","RICY"
85,85,82,83,372000,"2021-07-02","RICY"
83,84,82,82,252900,"2021-07-05","RICY"
83,83,81,83,336300,"2021-07-06","RICY"
85,87,82,85,390900,"2021-07-07","RICY"
84,85,82,84,76000,"2021-07-08","RICY"
84,84,82,84,407700,"2021-07-09","RICY"
84,84,83,83,80200,"2021-07-12","RICY"
83,84,81,82,310000,"2021-07-13","RICY"
83,84,79,81,324100,"2021-07-14","RICY"
84,84,81,83,40600,"2021-07-15","RICY"
83,83,81,83,260500,"2021-07-16","RICY"
84,84,81,82,152300,"2021-07-19","RICY"
83,83,80,81,256800,"2021-07-21","RICY"
81,83,81,83,133600,"2021-07-22","RICY"
82,84,82,84,141300,"2021-07-23","RICY"
84,86,83,86,132800,"2021-07-26","RICY"
86,86,82,84,359700,"2021-07-27","RICY"
85,85,82,84,49700,"2021-07-28","RICY"
82,84,82,84,66600,"2021-07-29","RICY"
84,84,82,84,40700,"2021-07-30","RICY"
84,84,81,83,204300,"2021-08-02","RICY"
82,83,81,82,218700,"2021-08-03","RICY"
82,83,81,82,147300,"2021-08-04","RICY"
82,82,81,81,36900,"2021-08-05","RICY"
81,83,81,82,4700,"2021-08-06","RICY"
83,85,82,82,480800,"2021-08-09","RICY"
84,84,81,82,69800,"2021-08-10","RICY"
83,84,80,83,212000,"2021-08-12","RICY"
83,84,79,81,462400,"2021-08-13","RICY"
81,87,81,85,1024000,"2021-08-16","RICY"
87,91,85,90,3000700,"2021-08-18","RICY"
92,93,84,86,987700,"2021-08-19","RICY"
86,88,82,82,435300,"2021-08-20","RICY"
82,88,82,87,285800,"2021-08-23","RICY"
87,88,84,87,65200,"2021-08-24","RICY"
87,94,83,89,1870700,"2021-08-25","RICY"
92,92,86,87,1031800,"2021-08-26","RICY"
87,91,86,88,251600,"2021-08-27","RICY"
88,90,86,90,414200,"2021-08-30","RICY"
87,90,86,88,383200,"2021-08-31","RICY"
87,88,87,88,185200,"2021-09-01","RICY"
88,89,86,89,413800,"2021-09-02","RICY"
89,89,87,89,112200,"2021-09-03","RICY"
88,88,87,88,118800,"2021-09-06","RICY"
87,90,87,89,400700,"2021-09-07","RICY"
88,89,87,88,150000,"2021-09-08","RICY"
90,90,88,88,43100,"2021-09-09","RICY"
90,90,87,89,237000,"2021-09-10","RICY"
89,89,87,89,116300,"2021-09-13","RICY"
89,90,88,90,78600,"2021-09-14","RICY"
89,89,88,89,159800,"2021-09-15","RICY"
89,89,88,89,305400,"2021-09-16","RICY"
90,90,88,90,242800,"2021-09-17","RICY"
90,91,89,89,640300,"2021-09-20","RICY"
90,101,90,97,13280300,"2021-09-21","RICY"
99,102,94,95,14092600,"2021-09-22","RICY"
95,99,94,96,2067200,"2021-09-23","RICY"
95,95,90,90,3003800,"2021-09-24","RICY"
90,114,88,104,41269700,"2021-09-27","RICY"
104,105,97,100,6634800,"2021-09-28","RICY"
100,101,93,95,2328400,"2021-09-29","RICY"
95,101,92,92,5623100,"2021-09-30","RICY"
97,97,91,93,666100,"2021-10-01","RICY"
94,95,93,94,1139000,"2021-10-04","RICY"
94,95,93,94,1025700,"2021-10-05","RICY"
94,94,93,93,485700,"2021-10-06","RICY"
93,97,92,95,1907500,"2021-10-07","RICY"
94,96,93,94,1558300,"2021-10-08","RICY"
95,103,92,92,28128600,"2021-10-11","RICY"
93,94,90,92,1540200,"2021-10-12","RICY"
93,93,90,90,626500,"2021-10-13","RICY"
90,92,89,91,2438500,"2021-10-14","RICY"
92,93,90,91,631100,"2021-10-15","RICY"
91,92,90,91,2144300,"2021-10-18","RICY"
92,93,91,91,721300,"2021-10-19","RICY"
92,93,90,91,1903500,"2021-10-21","RICY"
91,91,88,91,1052000,"2021-10-22","RICY"
91,91,90,90,517000,"2021-10-25","RICY"
91,93,90,92,754700,"2021-10-26","RICY"
92,93,90,91,722500,"2021-10-27","RICY"
92,106,91,97,59788200,"2021-10-28","RICY"
98,102,91,93,26749600,"2021-10-29","RICY"
94,98,91,92,14970800,"2021-11-01","RICY"
94,94,91,93,2360100,"2021-11-02","RICY"
93,99,92,94,9955800,"2021-11-03","RICY"
94,95,92,93,2223200,"2021-11-04","RICY"
94,96,92,93,4082200,"2021-11-05","RICY"
94,97,92,96,2529700,"2021-11-08","RICY"
95,96,93,94,587700,"2021-11-09","RICY"
94,95,93,94,251600,"2021-11-10","RICY"
94,99,93,95,4773100,"2021-11-11","RICY"
95,96,94,95,937900,"2021-11-12","RICY"
95,95,92,93,1288200,"2021-11-15","RICY"
93,95,93,93,206500,"2021-11-16","RICY"
95,95,93,94,247700,"2021-11-17","RICY"
94,94,93,94,469100,"2021-11-18","RICY"
93,94,92,94,541000,"2021-11-19","RICY"
94,94,92,94,529600,"2021-11-22","RICY"
94,94,92,93,282400,"2021-11-23","RICY"
93,94,92,92,283300,"2021-11-24","RICY"
92,93,91,91,624700,"2021-11-25","RICY"
90,91,88,90,448800,"2021-11-26","RICY"
91,92,90,91,426900,"2021-11-29","RICY"
92,92,91,91,624200,"2021-11-30","RICY"
92,92,91,92,1250700,"2021-12-01","RICY"
92,92,91,92,236900,"2021-12-02","RICY"
91,92,91,91,286400,"2021-12-03","RICY"
91,92,91,92,80700,"2021-12-06","RICY"
91,92,91,92,1e+06,"2021-12-07","RICY"
92,92,91,92,228800,"2021-12-08","RICY"
92,92,91,92,149500,"2021-12-09","RICY"
91,92,91,92,411700,"2021-12-10","RICY"
92,93,92,92,138600,"2021-12-13","RICY"
92,93,92,93,490200,"2021-12-14","RICY"
93,95,91,92,4904700,"2021-12-15","RICY"
93,96,92,96,2678000,"2021-12-16","RICY"
98,103,90,96,29659200,"2021-12-17","RICY"
97,99,93,94,12617500,"2021-12-20","RICY"
95,97,95,95,1876900,"2021-12-21","RICY"
97,102,92,94,25287100,"2021-12-22","RICY"
95,95,94,94,2753900,"2021-12-23","RICY"
95,96,94,95,2630800,"2021-12-24","RICY"
95,95,94,95,441300,"2021-12-27","RICY"
94,95,94,95,271700,"2021-12-28","RICY"
95,103,94,96,32233500,"2021-12-29","RICY"
95,98,94,94,6524500,"2021-12-30","RICY"
94,96,93,94,1002800,"2022-01-03","RICY"
94,95,94,95,547200,"2022-01-04","RICY"
96,99,95,97,7013400,"2022-01-05","RICY"
97,98,97,98,3156000,"2022-01-06","RICY"
98,106,97,100,44146400,"2022-01-07","RICY"
100,102,98,102,15099300,"2022-01-10","RICY"
102,106,95,95,34806200,"2022-01-11","RICY"
93,94,90,91,3930600,"2022-01-12","RICY"
91,96,91,95,19375100,"2022-01-13","RICY"
95,101,89,90,116069000,"2022-01-14","RICY"
90,91,88,90,4878700,"2022-01-17","RICY"
90,90,89,90,3581800,"2022-01-18","RICY"
91,95,88,88,21774200,"2022-01-19","RICY"
88,89,88,89,1453600,"2022-01-20","RICY"
90,91,89,91,9201800,"2022-01-21","RICY"
92,94,91,93,3989100,"2022-01-24","RICY"
94,97,92,92,39747000,"2022-01-25","RICY"
93,98,86,86,178168200,"2022-01-26","RICY"
80,85,80,80,7595800,"2022-01-27","RICY"
80,80,75,78,8127200,"2022-01-28","RICY"
78,82,76,76,11117900,"2022-01-31","RICY"
76,78,75,78,2599800,"2022-02-02","RICY"
78,83,76,77,19366200,"2022-02-03","RICY"
77,80,77,79,3817800,"2022-02-04","RICY"
80,80,79,80,4186900,"2022-02-07","RICY"
80,80,79,80,3730000,"2022-02-08","RICY"
81,89,79,81,60965100,"2022-02-09","RICY"
81,82,79,80,6291800,"2022-02-10","RICY"
79,80,79,79,1754600,"2022-02-11","RICY"
79,80,79,80,2028500,"2022-02-14","RICY"
80,82,79,80,5742100,"2022-02-15","RICY"
80,85,79,80,30676700,"2022-02-16","RICY"
80,82,79,79,13304500,"2022-02-17","RICY"
81,81,78,79,1512300,"2022-02-18","RICY"
79,79,77,78,1911600,"2022-02-21","RICY"
78,79,77,77,668200,"2022-02-22","RICY"
77,79,77,79,2724300,"2022-02-23","RICY"
79,80,77,78,6397800,"2022-02-24","RICY"
78,78,76,77,747000,"2022-02-25","RICY"
77,77,76,77,476200,"2022-03-01","RICY"
77,77,76,77,801300,"2022-03-02","RICY"
77,79,77,79,5487600,"2022-03-04","RICY"
79,81,78,79,9049400,"2022-03-07","RICY"
80,83,79,80,18303700,"2022-03-08","RICY"
80,82,75,77,54767900,"2022-03-09","RICY"
77,77,75,75,2489200,"2022-03-10","RICY"
75,75,73,73,3276700,"2022-03-11","RICY"
73,75,72,73,550700,"2022-03-14","RICY"
74,75,73,74,420800,"2022-03-15","RICY"
74,75,73,73,179100,"2022-03-16","RICY"
74,74,73,74,292100,"2022-03-17","RICY"
75,75,71,73,1063700,"2022-03-18","RICY"
74,74,69,72,3209600,"2022-03-21","RICY"
71,72,70,72,4034600,"2022-03-22","RICY"
71,72,71,72,435700,"2022-03-23","RICY"
72,73,71,72,1469100,"2022-03-24","RICY"
72,73,70,71,824900,"2022-03-25","RICY"
70,71,69,70,464000,"2022-03-28","RICY"
70,71,70,71,125900,"2022-03-29","RICY"
71,72,70,71,732500,"2022-03-30","RICY"
72,72,70,72,87700,"2022-03-31","RICY"
70,72,70,71,767000,"2022-04-01","RICY"
71,73,68,71,716000,"2022-04-04","RICY"
71,72,71,72,227500,"2022-04-05","RICY"
72,73,71,73,3604200,"2022-04-06","RICY"
74,76,72,72,16249100,"2022-04-07","RICY"
73,73,72,72,1900700,"2022-04-08","RICY"
72,73,71,71,432500,"2022-04-11","RICY"
73,74,70,72,515000,"2022-04-12","RICY"
71,72,70,72,507400,"2022-04-13","RICY"
72,72,70,72,167800,"2022-04-14","RICY"
71,72,69,72,132100,"2022-04-18","RICY"
71,73,70,72,174900,"2022-04-19","RICY"
71,71,69,70,265700,"2022-04-20","RICY"
70,73,70,72,310400,"2022-04-21","RICY"
71,72,69,69,416900,"2022-04-22","RICY"
70,70,69,70,88000,"2022-04-25","RICY"
70,70,68,70,143700,"2022-04-26","RICY"
69,70,69,70,72800,"2022-04-27","RICY"
69,70,68,70,138200,"2022-04-28","RICY"
73,75,71,73,5791500,"2022-05-09","RICY"
74,74,73,74,1445100,"2022-05-10","RICY"
73,74,72,74,211400,"2022-05-11","RICY"
74,74,73,73,366300,"2022-05-12","RICY"
73,75,72,74,103100,"2022-05-13","RICY"
73,74,73,74,211500,"2022-05-17","RICY"
74,75,72,73,487400,"2022-05-18","RICY"
73,74,73,74,41900,"2022-05-19","RICY"
74,74,73,74,113000,"2022-05-20","RICY"
74,74,73,74,159100,"2022-05-23","RICY"
74,75,74,74,48000,"2022-05-24","RICY"
73,89,70,87,66738600,"2022-05-25","RICY"
88,92,81,81,26118900,"2022-05-27","RICY"
76,81,76,77,15116500,"2022-05-30","RICY"
77,80,73,74,20661000,"2022-05-31","RICY"
74,77,74,75,12645700,"2022-06-02","RICY"
75,80,73,74,21381000,"2022-06-03","RICY"
75,75,73,73,3296600,"2022-06-06","RICY"
73,75,73,73,4023700,"2022-06-07","RICY"
73,76,73,74,7831800,"2022-06-08","RICY"
73,75,73,74,4390900,"2022-06-09","RICY"
74,78,73,75,15164700,"2022-06-10","RICY"
75,75,73,74,8196900,"2022-06-13","RICY"
74,84,73,75,77973800,"2022-06-14","RICY"
75,83,74,78,43949200,"2022-06-15","RICY"
79,79,76,78,4895300,"2022-06-16","RICY"
78,79,76,77,3145400,"2022-06-17","RICY"
77,78,76,77,2278700,"2022-06-20","RICY"
77,77,75,76,2179900,"2022-06-21","RICY"
77,80,75,75,12622900,"2022-06-22","RICY"
75,95,75,80,145962200,"2022-06-23","RICY"
81,108,77,108,248552400,"2022-06-24","RICY"
128,128,101,101,105504300,"2022-06-27","RICY"
101,101,94,94,35152000,"2022-06-28","RICY"
89,99,89,92,23977900,"2022-06-29","RICY"
92,103,91,97,61515700,"2022-06-30","RICY"
98,101,92,92,21107800,"2022-07-01","RICY"
93,97,86,86,16571400,"2022-07-04","RICY"
81,96,81,92,42979900,"2022-07-05","RICY"
88,94,88,88,10229000,"2022-07-06","RICY"
83,91,83,89,12672000,"2022-07-07","RICY"
91,108,89,95,122960900,"2022-07-08","RICY"
96,102,94,97,38340000,"2022-07-11","RICY"
91,99,91,97,12740900,"2022-07-12","RICY"
97,104,96,100,47574000,"2022-07-13","RICY"
101,102,98,98,7254600,"2022-07-14","RICY"
93,99,92,92,8974600,"2022-07-15","RICY"
91,117,89,102,174421200,"2022-07-18","RICY"
102,103,98,99,15326100,"2022-07-19","RICY"
99,103,98,98,17473000,"2022-07-20","RICY"
99,101,98,100,12952100,"2022-07-21","RICY"
101,102,99,100,7980700,"2022-07-22","RICY"
100,101,98,99,5184900,"2022-07-25","RICY"
100,102,98,101,17201900,"2022-07-26","RICY"
102,103,99,99,12188200,"2022-07-27","RICY"
99,121,99,115,112454600,"2022-07-28","RICY"
128,128,107,107,52643800,"2022-07-29","RICY"
105,106,101,104,19756100,"2022-08-01","RICY"
108,108,104,105,7689000,"2022-08-02","RICY"
105,112,104,104,30307000,"2022-08-03","RICY"
106,108,104,104,8140800,"2022-08-04","RICY"
105,106,100,102,8247800,"2022-08-05","RICY"
103,103,100,101,6352400,"2022-08-08","RICY"
101,105,99,99,21044100,"2022-08-09","RICY"
100,101,98,99,5591000,"2022-08-10","RICY"
99,101,99,100,3096100,"2022-08-11","RICY"
100,101,98,99,3519900,"2022-08-12","RICY"
98,100,97,98,3870500,"2022-08-15","RICY"
99,102,96,97,16431800,"2022-08-16","RICY"
97,99,96,97,3905300,"2022-08-18","RICY"
97,99,96,98,2824300,"2022-08-19","RICY"
98,98,95,96,3428200,"2022-08-22","RICY"
95,96,93,95,3181800,"2022-08-23","RICY"
93,106,93,100,64723400,"2022-08-24","RICY"
98,129,97,127,175514700,"2022-08-25","RICY"
137,159,119,158,432046700,"2022-08-26","RICY"
158,162,147,147,87809800,"2022-08-29","RICY"
137,148,137,137,18068900,"2022-08-30","RICY"
132,137,128,131,32109100,"2022-08-31","RICY"
131,143,126,134,32582300,"2022-09-01","RICY"
136,147,125,127,55950100,"2022-09-02","RICY"
121,132,121,128,15674000,"2022-09-05","RICY"
126,138,123,134,22259100,"2022-09-06","RICY"
135,138,125,130,10312600,"2022-09-07","RICY"
121,135,121,126,9096500,"2022-09-08","RICY"
126,143,126,139,54673300,"2022-09-09","RICY"
140,142,132,136,12081400,"2022-09-12","RICY"
128,139,128,135,4458700,"2022-09-13","RICY"
132,147,130,138,33591100,"2022-09-14","RICY"
132,142,132,137,7741800,"2022-09-15","RICY"
137,143,133,140,13640600,"2022-09-16","RICY"
142,160,131,131,86486900,"2022-09-19","RICY"
127,133,123,127,23191100,"2022-09-20","RICY"
128,132,125,126,12764400,"2022-09-21","RICY"
126,141,125,134,62073400,"2022-09-22","RICY"
134,139,130,132,18830400,"2022-09-23","RICY"
134,135,129,130,7409600,"2022-09-26","RICY"
131,141,130,133,37170900,"2022-09-27","RICY"
133,136,130,131,7440300,"2022-09-28","RICY"
129,132,125,128,5898900,"2022-09-29","RICY"
124,132,122,126,5079800,"2022-09-30","RICY"
123,129,122,129,6215700,"2022-10-03","RICY"
131,135,130,130,9419500,"2022-10-04","RICY"
131,136,129,131,13451900,"2022-10-05","RICY"
131,136,131,135,6252700,"2022-10-06","RICY"
135,136,130,130,4629100,"2022-10-07","RICY"
130,131,126,127,3938700,"2022-10-10","RICY"
127,130,123,125,5709500,"2022-10-11","RICY"
123,127,117,117,5619500,"2022-10-12","RICY"
109,116,109,111,8523800,"2022-10-13","RICY"
116,116,105,106,7239100,"2022-10-14","RICY"
114,114,104,108,3952400,"2022-10-17","RICY"
113,113,106,108,2589600,"2022-10-18","RICY"
109,114,107,112,2976100,"2022-10-19","RICY"
118,118,108,110,4024200,"2022-10-20","RICY"
113,113,109,111,1532400,"2022-10-21","RICY"
113,113,110,110,3325600,"2022-10-24","RICY"
112,112,108,111,1402600,"2022-10-25","RICY"
111,118,108,117,8773500,"2022-10-26","RICY"
118,128,113,114,67507200,"2022-10-27","RICY"
115,122,113,114,16612700,"2022-10-28","RICY"
107,115,107,113,3347500,"2022-10-31","RICY"
120,120,108,110,3847700,"2022-11-01","RICY"
108,114,106,108,11500000,"2022-11-02","RICY"
107,115,106,110,14523900,"2022-11-03","RICY"
106,112,106,108,4536700,"2022-11-04","RICY"
107,112,107,108,3715100,"2022-11-07","RICY"
107,109,107,108,1711100,"2022-11-08","RICY"
102,108,102,108,837600,"2022-11-09","RICY"
106,108,106,106,443400,"2022-11-10","RICY"
105,108,105,105,2044400,"2022-11-11","RICY"
100,107,100,103,3732800,"2022-11-14","RICY"
104,105,103,104,770400,"2022-11-15","RICY"
106,107,103,105,983700,"2022-11-16","RICY"
107,107,103,104,497500,"2022-11-17","RICY"
107,107,100,101,2870400,"2022-11-18","RICY"
102,102,100,101,1329600,"2022-11-21","RICY"
102,105,100,102,1271600,"2022-11-22","RICY"
103,103,101,103,591500,"2022-11-23","RICY"
106,106,101,103,1288400,"2022-11-24","RICY"
105,105,101,103,698700,"2022-11-25","RICY"
106,106,102,103,933600,"2022-11-28","RICY"
105,105,102,104,1051600,"2022-11-29","RICY"
107,107,103,103,495700,"2022-11-30","RICY"
105,107,102,103,3828400,"2022-12-01","RICY"
107,107,100,101,1273000,"2022-12-02","RICY"
104,104,97,97,2444800,"2022-12-05","RICY"
101,103,92,93,14151200,"2022-12-06","RICY"
98,99,87,87,4593600,"2022-12-07","RICY"
91,91,83,87,1893600,"2022-12-08","RICY"
92,94,88,88,2004100,"2022-12-09","RICY"
95,95,88,89,1051800,"2022-12-12","RICY"
94,94,88,89,652800,"2022-12-13","RICY"
96,96,87,89,1493000,"2022-12-14","RICY"
93,101,87,96,38824400,"2022-12-15","RICY"
92,97,91,91,5742700,"2022-12-16","RICY"
86,93,86,91,1297200,"2022-12-19","RICY"
86,94,85,85,5511600,"2022-12-20","RICY"
81,89,81,87,665100,"2022-12-21","RICY"
82,89,82,85,347400,"2022-12-22","RICY"
81,87,81,84,516700,"2022-12-23","RICY"
83,85,83,85,132200,"2022-12-26","RICY"
83,91,83,86,3451500,"2022-12-27","RICY"
84,88,84,85,305100,"2022-12-28","RICY"
84,87,84,85,580600,"2022-12-29","RICY"
80,95,80,83,21433500,"2022-12-30","RICY"
83,86,83,84,1032700,"2023-01-02","RICY"
84,87,84,85,2955100,"2023-01-03","RICY"
86,88,84,87,4473400,"2023-01-04","RICY"
87,90,81,82,5349400,"2023-01-05","RICY"
82,84,81,81,604100,"2023-01-06","RICY"
81,83,80,81,688300,"2023-01-09","RICY"
81,84,79,82,467200,"2023-01-10","RICY"
84,86,79,82,692600,"2023-01-11","RICY"
82,84,82,82,764200,"2023-01-12","RICY"
82,85,82,85,947300,"2023-01-13","RICY"
85,89,82,82,2813500,"2023-01-16","RICY"
82,83,81,83,452000,"2023-01-17","RICY"
83,83,81,82,532900,"2023-01-18","RICY"
82,86,81,81,2263300,"2023-01-19","RICY"
81,88,81,81,4617500,"2023-01-20","RICY"
82,84,81,82,796200,"2023-01-24","RICY"
82,82,81,82,944700,"2023-01-25","RICY"
81,82,80,81,598100,"2023-01-26","RICY"
81,81,78,78,1963400,"2023-01-27","RICY"
79,79,77,79,653000,"2023-01-30","RICY"
79,80,78,80,804100,"2023-01-31","RICY"
77,81,77,80,694500,"2023-02-01","RICY"
79,81,79,80,647000,"2023-02-02","RICY"
76,81,76,80,384600,"2023-02-03","RICY"
81,81,79,80,555100,"2023-02-06","RICY"
80,81,79,80,398200,"2023-02-07","RICY"
80,81,80,80,219500,"2023-02-08","RICY"
81,85,79,80,3948200,"2023-02-09","RICY"
80,81,79,79,372600,"2023-02-10","RICY"
79,81,79,80,258800,"2023-02-13","RICY"
80,81,79,80,1029200,"2023-02-14","RICY"
80,80,78,79,1248100,"2023-02-15","RICY"
79,79,77,78,385300,"2023-02-16","RICY"
78,79,78,78,340800,"2023-02-17","RICY"
78,79,78,78,506600,"2023-02-20","RICY"
78,82,77,78,7377800,"2023-02-21","RICY"
78,85,78,80,10632000,"2023-02-22","RICY"
82,82,79,80,1310400,"2023-02-23","RICY"
80,80,79,79,661600,"2023-02-24","RICY"
79,82,79,82,1361000,"2023-02-27","RICY"
82,83,80,83,988500,"2023-02-28","RICY"
83,84,82,84,1272900,"2023-03-01","RICY"
84,85,83,84,1301700,"2023-03-02","RICY"
84,85,83,84,826000,"2023-03-03","RICY"
83,84,82,82,580900,"2023-03-06","RICY"
83,83,79,81,968300,"2023-03-07","RICY"
80,80,79,79,508300,"2023-03-08","RICY"
79,81,79,81,177500,"2023-03-09","RICY"
81,81,79,80,703900,"2023-03-10","RICY"
80,83,78,80,3336200,"2023-03-13","RICY"
80,80,79,80,289500,"2023-03-14","RICY"
80,80,78,78,419700,"2023-03-15","RICY"
78,79,76,76,1271600,"2023-03-16","RICY"
76,76,74,75,1168700,"2023-03-17","RICY"
75,76,74,76,56300,"2023-03-20","RICY"
75,79,73,73,1762100,"2023-03-21","RICY"
74,74,70,70,2484100,"2023-03-24","RICY"
70,71,69,70,194600,"2023-03-27","RICY"
70,71,70,71,605600,"2023-03-28","RICY"
71,72,69,70,449000,"2023-03-29","RICY"
70,76,70,71,11723100,"2023-03-30","RICY"
71,71,70,70,1183000,"2023-03-31","RICY"
70,71,69,71,1162100,"2023-04-03","RICY"
71,77,70,72,9449900,"2023-04-04","RICY"
72,75,72,73,1987500,"2023-04-05","RICY"
73,79,72,75,3601400,"2023-04-06","RICY"
75,75,72,72,1487900,"2023-04-10","RICY"
72,77,72,73,1432000,"2023-04-11","RICY"
73,78,73,76,2155500,"2023-04-12","RICY"
76,76,74,74,1278600,"2023-04-13","RICY"
74,75,72,72,1051200,"2023-04-14","RICY"
74,83,73,74,13945800,"2023-04-17","RICY"
74,76,73,75,1070900,"2023-04-18","RICY"
75,76,73,75,806300,"2023-04-26","RICY"
75,79,74,75,1241600,"2023-04-27","RICY"
76,92,75,78,18699100,"2023-04-28","RICY"
87,89,79,83,13220800,"2023-05-02","RICY"
84,90,83,84,6140100,"2023-05-03","RICY"
80,86,80,83,1929900,"2023-05-04","RICY"
82,89,82,84,2837300,"2023-05-05","RICY"
84,93,84,89,9059500,"2023-05-08","RICY"
86,92,85,87,3007700,"2023-05-09","RICY"
82,89,82,87,524900,"2023-05-10","RICY"
83,90,83,87,1069600,"2023-05-11","RICY"
82,88,82,88,340700,"2023-05-12","RICY"
82,92,82,91,1568700,"2023-05-15","RICY"
88,95,88,92,1883300,"2023-05-16","RICY"
89,95,89,91,260700,"2023-05-17","RICY"
92,94,90,90,652300,"2023-05-19","RICY"
90,93,90,90,384100,"2023-05-22","RICY"
90,94,89,92,752900,"2023-05-23","RICY"
86,93,86,89,1002500,"2023-05-24","RICY"
88,93,88,92,1047200,"2023-05-25","RICY"
92,95,91,91,1009200,"2023-05-26","RICY"
91,94,89,90,651500,"2023-05-29","RICY"
85,93,85,90,454400,"2023-05-30","RICY"
90,92,86,88,1027300,"2023-05-31","RICY"
88,93,85,89,1970000,"2023-06-05","RICY"
89,93,89,90,579200,"2023-06-06","RICY"
90,95,90,91,1034800,"2023-06-07","RICY"
89,93,89,91,57800,"2023-06-08","RICY"
91,96,91,94,1477800,"2023-06-09","RICY"
94,96,91,93,686300,"2023-06-12","RICY"
95,96,92,92,2004800,"2023-06-13","RICY"
95,97,93,96,477600,"2023-06-14","RICY"
97,98,95,96,315700,"2023-06-15","RICY"
97,98,95,96,481000,"2023-06-16","RICY"
96,98,95,95,372400,"2023-06-19","RICY"
95,98,95,97,265700,"2023-06-20","RICY"
97,98,97,97,341900,"2023-06-21","RICY"
98,113,96,98,18043200,"2023-06-22","RICY"
92,99,92,96,931900,"2023-06-23","RICY"
93,98,93,96,341100,"2023-06-26","RICY"
96,98,94,96,314100,"2023-06-27","RICY"
91,104,91,101,10729800,"2023-07-03","RICY"
101,105,100,104,8808200,"2023-07-04","RICY"
105,115,101,115,22473500,"2023-07-05","RICY"
116,117,106,115,24326500,"2023-07-06","RICY"
115,117,111,117,21049000,"2023-07-07","RICY"
118,124,116,124,27858700,"2023-07-10","RICY"
124,125,120,125,13703300,"2023-07-11","RICY"
125,126,122,126,32126200,"2023-07-12","RICY"
126,128,123,127,17039500,"2023-07-13","RICY"
127,129,125,129,22994900,"2023-07-14","RICY"
130,130,126,127,23251000,"2023-07-17","RICY"
125,125,120,120,25374400,"2023-07-18","RICY"
120,122,116,121,23281600,"2023-07-20","RICY"
121,122,117,117,22217800,"2023-07-21","RICY"
117,121,115,121,21462400,"2023-07-24","RICY"
121,122,115,119,29897300,"2023-07-25","RICY"
119,123,117,123,24735000,"2023-07-26","RICY"
123,124,120,121,15390600,"2023-07-27","RICY"
121,123,119,122,16585300,"2023-07-28","RICY"
122,137,119,129,54577400,"2023-07-31","RICY"
129,130,125,129,35660800,"2023-08-01","RICY"
130,132,126,130,65068400,"2023-08-02","RICY"
132,132,127,128,45950900,"2023-08-03","RICY"
127,130,126,128,56163800,"2023-08-04","RICY"
127,135,110,133,35663200,"2023-08-07","RICY"
138,138,124,129,44618900,"2023-08-08","RICY"
129,129,123,127,32208000,"2023-08-09","RICY"
127,129,123,129,49385600,"2023-08-10","RICY"
130,130,125,125,24450100,"2023-08-11","RICY"
125,126,122,126,18594000,"2023-08-14","RICY"
126,127,124,125,44327700,"2023-08-15","RICY"
124,127,121,121,29840900,"2023-08-16","RICY"
120,122,113,114,10350000,"2023-08-18","RICY"
115,115,101,101,44087300,"2023-08-21","RICY"
100,105,98,102,56782500,"2023-08-22","RICY"
102,103,99,102,12315500,"2023-08-23","RICY"
102,103,100,101,54263200,"2023-08-24","RICY"
101,102,97,98,34580800,"2023-08-25","RICY"
98,99,97,99,7305300,"2023-08-28","RICY"
99,102,96,97,52816800,"2023-08-29","RICY"
97,97,91,95,3505200,"2023-08-30","RICY"
96,97,92,92,18296300,"2023-08-31","RICY"
92,96,84,84,61393600,"2023-09-01","RICY"
86,90,84,86,33834600,"2023-09-04","RICY"
80,88,80,83,41046300,"2023-09-05","RICY"
84,85,82,84,11012100,"2023-09-06","RICY"
84,89,83,88,17920700,"2023-09-07","RICY"
90,93,86,88,10663300,"2023-09-08","RICY"
88,89,85,87,1790000,"2023-09-11","RICY"
84,89,84,88,9413100,"2023-09-12","RICY"
88,89,87,88,19303900,"2023-09-13","RICY"
88,89,87,88,1081400,"2023-09-14","RICY"
89,90,87,87,1020100,"2023-09-15","RICY"
87,88,85,87,19459300,"2023-09-18","RICY"
87,88,86,86,1287700,"2023-09-19","RICY"
86,88,85,86,586300,"2023-09-20","RICY"
86,88,86,86,21401000,"2023-09-21","RICY"
87,88,87,87,27362400,"2023-09-22","RICY"
87,88,86,87,18906700,"2023-09-25","RICY"
87,88,87,87,4549100,"2023-09-26","RICY"
87,88,87,87,6212800,"2023-09-27","RICY"
87,88,87,87,1421600,"2023-09-29","RICY"
87,88,87,87,3898700,"2023-10-02","RICY"
87,88,87,87,907700,"2023-10-03","RICY"
88,105,87,95,10150300,"2023-10-04","RICY"
95,96,91,92,2043900,"2023-10-05","RICY"
93,106,92,103,14873600,"2023-10-06","RICY"
105,105,97,98,3415600,"2023-10-09","RICY"
98,98,95,97,9657400,"2023-10-10","RICY"
98,98,94,94,1226200,"2023-10-11","RICY"
94,95,90,92,1242500,"2023-10-12","RICY"
94,94,91,92,1510500,"2023-10-13","RICY"
93,97,93,97,3027600,"2023-10-16","RICY"
97,130,97,125,25817400,"2023-10-17","RICY"
126,149,115,130,45015900,"2023-10-18","RICY"
130,144,126,138,22468000,"2023-10-19","RICY"
138,140,126,137,25281900,"2023-10-20","RICY"
137,137,130,135,58310500,"2023-10-23","RICY"
135,143,132,137,74744300,"2023-10-24","RICY"
137,142,134,140,72851000,"2023-10-25","RICY"
140,140,135,138,54461400,"2023-10-26","RICY"
139,140,131,131,32398100,"2023-10-27","RICY"
129,131,116,125,23781900,"2023-10-30","RICY"
125,125,117,117,27609300,"2023-10-31","RICY"
117,117,110,113,34363900,"2023-11-01","RICY"
113,122,109,119,51729700,"2023-11-02","RICY"
118,118,113,118,15518800,"2023-11-03","RICY"
118,143,115,139,79018200,"2023-11-06","RICY"
139,143,134,140,106339800,"2023-11-07","RICY"
141,146,125,128,58183800,"2023-11-08","RICY"
128,136,123,127,61000400,"2023-11-09","RICY"
127,127,118,121,28495200,"2023-11-10","RICY"
120,124,116,119,29155200,"2023-11-13","RICY"
119,122,116,120,45814300,"2023-11-14","RICY"
120,120,114,117,45659300,"2023-11-15","RICY"
116,120,112,116,22904000,"2023-11-16","RICY"
116,116,105,114,9790700,"2023-11-17","RICY"
113,114,107,110,28736900,"2023-11-20","RICY"
109,110,107,109,11939800,"2023-11-21","RICY"
101,109,101,109,1212700,"2023-11-22","RICY"
103,112,103,112,12067100,"2023-11-23","RICY"
112,112,108,111,1210600,"2023-11-24","RICY"
111,112,109,112,2062300,"2023-11-27","RICY"
112,114,110,113,11708400,"2023-11-28","RICY"
113,115,111,115,1269700,"2023-11-29","RICY"
115,115,113,115,1422400,"2023-11-30","RICY"
115,116,113,115,10383200,"2023-12-01","RICY"
115,115,113,114,398200,"2023-12-04","RICY"
113,115,112,114,11779000,"2023-12-05","RICY"
114,114,111,113,594500,"2023-12-06","RICY"
113,113,110,112,909200,"2023-12-07","RICY"
110,112,110,112,9312400,"2023-12-08","RICY"
112,112,109,111,641400,"2023-12-11","RICY"
111,111,109,111,11981500,"2023-12-12","RICY"
110,111,108,111,660000,"2023-12-13","RICY"
109,111,108,111,935700,"2023-12-14","RICY"
111,114,109,111,15367400,"2023-12-15","RICY"
111,113,109,112,3570900,"2023-12-18","RICY"
111,116,111,113,22226500,"2023-12-19","RICY"
113,113,111,113,695800,"2023-12-20","RICY"
112,114,110,114,2658400,"2023-12-21","RICY"
113,115,112,115,22182900,"2023-12-22","RICY"
115,115,112,114,1056400,"2023-12-27","RICY"
114,114,111,111,1503300,"2023-12-28","RICY"
111,115,109,111,26907900,"2023-12-29","RICY"
110,111,109,111,414900,"2024-01-02","RICY"
109,115,109,111,32727200,"2024-01-03","RICY"
111,115,109,112,9549300,"2024-01-04","RICY"
112,114,110,114,3651000,"2024-01-05","RICY"
114,114,111,112,34318500,"2024-01-08","RICY"
111,115,111,114,59652700,"2024-01-09","RICY"
114,114,112,113,9433500,"2024-01-10","RICY"
113,115,111,115,13796600,"2024-01-11","RICY"
115,120,113,116,51835100,"2024-01-12","RICY"
116,117,113,117,32364000,"2024-01-15","RICY"
118,119,115,118,62557400,"2024-01-16","RICY"
117,118,116,118,11801200,"2024-01-17","RICY"
118,118,116,118,20690300,"2024-01-18","RICY"
117,119,116,118,30412300,"2024-01-19","RICY"
118,122,117,120,10426800,"2024-01-22","RICY"
120,122,118,120,17108200,"2024-01-23","RICY"
120,120,116,118,27954100,"2024-01-24","RICY"
117,119,116,117,7694600,"2024-01-25","RICY"
117,117,115,116,357100,"2024-01-26","RICY"
116,118,115,117,28397200,"2024-01-29","RICY"
117,117,115,117,678600,"2024-01-30","RICY"
115,117,115,117,14389900,"2024-01-31","RICY"
115,119,115,118,25304900,"2024-02-01","RICY"
118,118,116,118,213700,"2024-02-02","RICY"
118,118,116,118,360400,"2024-02-05","RICY"
118,118,116,117,253100,"2024-02-06","RICY"
115,117,110,115,26928000,"2024-02-07","RICY"
114,114,102,109,260000,"2024-02-12","RICY"
109,109,96,105,2105300,"2024-02-13","RICY"
105,105,95,104,23352400,"2024-02-15","RICY"
104,104,101,103,233100,"2024-02-16","RICY"
101,107,100,104,11315600,"2024-02-19","RICY"
102,103,101,103,286500,"2024-02-20","RICY"
99,102,99,102,23900,"2024-02-21","RICY"
100,103,96,97,24458800,"2024-02-22","RICY"
98,101,98,100,75600,"2024-02-23","RICY"
100,100,97,99,43600,"2024-02-26","RICY"
99,100,99,100,20326700,"2024-02-27","RICY"
100,100,98,100,80300,"2024-02-28","RICY"
100,101,97,98,427500,"2024-02-29","RICY"
100,102,98,101,12905200,"2024-03-01","RICY"
101,103,101,102,161400,"2024-03-04","RICY"
102,102,99,102,165800,"2024-03-05","RICY"
102,103,100,101,12648000,"2024-03-06","RICY"
101,105,101,105,329700,"2024-03-07","RICY"
105,107,103,107,560600,"2024-03-08","RICY"
107,110,100,100,15239100,"2024-03-13","RICY"
101,101,100,100,50000,"2024-03-14","RICY"
100,100,96,98,230900,"2024-03-15","RICY"
98,101,94,94,11322500,"2024-03-18","RICY"
96,98,95,96,11500,"2024-03-19","RICY"
98,98,95,95,75200,"2024-03-20","RICY"
95,97,93,96,8784600,"2024-03-21","RICY"
96,97,96,96,57600,"2024-03-22","RICY"
97,97,95,95,119500,"2024-03-25","RICY"
96,96,94,95,6731300,"2024-03-26","RICY"
95,95,93,93,152800,"2024-03-27","RICY"
93,94,93,93,270200,"2024-03-28","RICY"
93,94,91,92,6885400,"2024-04-01","RICY"
91,92,90,90,70300,"2024-04-02","RICY"
90,91,85,85,254900,"2024-04-03","RICY"
90,110,90,92,41287000,"2024-04-04","RICY"
92,93,85,85,3322700,"2024-04-05","RICY"
78,85,78,79,4829900,"2024-04-16","RICY"
72,81,72,78,505400,"2024-04-17","RICY"
73,79,73,77,698700,"2024-04-18","RICY"
77,79,75,76,1058600,"2024-04-19","RICY"
70,76,70,73,1826800,"2024-04-22","RICY"
68,76,68,72,526300,"2024-04-23","RICY"
73,75,71,72,589000,"2024-04-24","RICY"
72,75,72,72,431600,"2024-04-25","RICY"
74,74,71,73,197400,"2024-04-26","RICY"
73,74,71,72,418000,"2024-04-29","RICY"
79,79,71,74,461300,"2024-04-30","RICY"
80,80,67,70,830300,"2024-05-02","RICY"
77,77,68,70,427700,"2024-05-03","RICY"
75,75,70,73,1346900,"2024-05-06","RICY"
73,74,71,72,319700,"2024-05-07","RICY"
72,72,68,70,1222300,"2024-05-08","RICY"
77,77,68,71,689400,"2024-05-13","RICY"
78,78,68,69,317700,"2024-05-14","RICY"
75,75,69,71,160000,"2024-05-15","RICY"
77,77,68,70,458500,"2024-05-16","RICY"
76,76,68,70,370400,"2024-05-17","RICY"
76,76,68,70,211500,"2024-05-20","RICY"
76,76,69,69,296600,"2024-05-21","RICY"
75,75,69,70,78900,"2024-05-22","RICY"
76,76,68,70,28100,"2024-05-27","RICY"
76,76,68,70,44000,"2024-05-28","RICY"
76,76,68,70,188600,"2024-05-29","RICY"
71,71,66,68,260400,"2024-05-30","RICY"
69,69,64,67,235300,"2024-05-31","RICY"
73,73,65,67,65100,"2024-06-03","RICY"
73,73,65,67,119200,"2024-06-04","RICY"
73,73,64,64,255100,"2024-06-05","RICY"
65,66,63,66,95800,"2024-06-06","RICY"
67,67,63,64,216900,"2024-06-07","RICY"
69,69,59,59,970700,"2024-06-10","RICY"
66,66,57,59,227000,"2024-06-11","RICY"
60,60,50,50,5065300,"2024-06-12","RICY"
50,50,50,50,104200,"2024-06-13","RICY"
50,50,50,50,110000,"2024-06-14","RICY"
50,50,50,50,32300,"2024-06-19","RICY"
50,50,50,50,207000,"2024-06-20","RICY"
50,50,50,50,4400,"2024-06-21","RICY"
50,50,50,50,7000,"2024-06-24","RICY"
50,50,50,50,6600,"2024-06-25","RICY"
50,50,50,50,25700,"2024-06-26","RICY"
50,50,50,50,15000,"2024-06-27","RICY"
50,50,50,50,14200,"2024-06-28","RICY"
50,50,50,50,17900,"2024-07-01","RICY"
50,50,50,50,4000,"2024-07-02","RICY"
50,50,50,50,1200,"2024-07-03","RICY"
50,50,50,50,31600,"2024-07-04","RICY"
50,50,50,50,178200,"2024-07-05","RICY"
50,50,50,50,31100,"2024-07-08","RICY"
50,50,50,50,54700,"2024-07-09","RICY"
50,50,50,50,3700,"2024-07-10","RICY"
50,50,50,50,1200,"2024-07-11","RICY"
50,67,50,62,11067400,"2024-07-12","RICY"
63,83,62,83,15251500,"2024-07-15","RICY"
98,112,88,100,70590700,"2024-07-16","RICY"
130,130,83,89,20955200,"2024-07-17","RICY"
80,114,80,105,55292300,"2024-07-18","RICY"
106,108,96,100,12844000,"2024-07-19","RICY"
100,103,90,97,10369100,"2024-07-22","RICY"
97,99,90,91,5567600,"2024-07-23","RICY"
91,96,91,91,4805700,"2024-07-24","RICY"
92,92,87,89,3429800,"2024-07-25","RICY"
94,95,88,88,4443100,"2024-07-26","RICY"
88,89,82,82,2685100,"2024-07-29","RICY"
84,85,77,79,2076700,"2024-07-30","RICY"
79,80,72,73,2634200,"2024-07-31","RICY"
73,98,67,98,42982800,"2024-08-01","RICY"
132,132,89,89,75655300,"2024-08-02","RICY"
89,94,85,86,7736300,"2024-08-05","RICY"
78,92,78,87,20977100,"2024-08-06","RICY"
80,90,80,89,3930400,"2024-08-07","RICY"
81,89,81,84,2322000,"2024-08-08","RICY"
82,85,79,81,8089100,"2024-08-09","RICY"
74,82,74,80,1712700,"2024-08-12","RICY"
78,81,78,79,1135200,"2024-08-13","RICY"
72,101,72,93,58553800,"2024-08-14","RICY"
93,95,86,87,11184200,"2024-08-15","RICY"
94,94,86,86,3249300,"2024-08-16","RICY"
86,88,84,85,2162200,"2024-08-19","RICY"
84,86,83,85,3324900,"2024-08-20","RICY"
78,94,78,89,8585500,"2024-08-21","RICY"
81,90,81,86,2911300,"2024-08-22","RICY"
80,88,80,84,1382200,"2024-08-23","RICY"
83,85,80,83,2401400,"2024-08-26","RICY"
76,92,76,90,15824200,"2024-08-27","RICY"
90,90,86,86,2446800,"2024-08-28","RICY"
80,88,80,85,802400,"2024-08-29","RICY"
83,88,83,85,1698400,"2024-08-30","RICY"
78,86,78,82,2007100,"2024-09-02","RICY"
82,85,81,84,1749500,"2024-09-03","RICY"
76,86,76,85,1063800,"2024-09-04","RICY"
84,90,83,85,5031900,"2024-09-05","RICY"
81,85,81,83,1857300,"2024-09-06","RICY"
75,83,75,82,915200,"2024-09-09","RICY"
74,86,74,83,2540600,"2024-09-10","RICY"
75,87,75,86,2241800,"2024-09-11","RICY"
79,95,79,85,25585300,"2024-09-12","RICY"
77,87,77,83,2882800,"2024-09-13","RICY"
82,87,82,85,1059900,"2024-09-17","RICY"
83,86,83,84,529100,"2024-09-18","RICY"
84,84,83,84,426200,"2024-09-19","RICY"
83,84,83,84,196300,"2024-09-20","RICY"
84,92,83,84,9572900,"2024-09-23","RICY"
84,85,83,83,1248200,"2024-09-24","RICY"
83,86,83,85,787800,"2024-09-25","RICY"
86,86,84,85,345500,"2024-09-26","RICY"
84,86,83,84,607700,"2024-09-27","RICY"
83,85,83,83,409500,"2024-09-30","RICY"
83,84,82,83,115800,"2024-10-01","RICY"
82,87,82,82,1765300,"2024-10-02","RICY"
82,86,82,83,781500,"2024-10-03","RICY"
82,83,81,81,926800,"2024-10-04","RICY"
80,82,79,80,756000,"2024-10-07","RICY"
72,80,72,79,586700,"2024-10-08","RICY"
72,81,72,80,392400,"2024-10-09","RICY"
79,81,79,80,184000,"2024-10-10","RICY"
79,80,78,79,397200,"2024-10-11","RICY"
78,80,78,79,71100,"2024-10-14","RICY"
72,80,72,79,69300,"2024-10-15","RICY"
72,95,72,90,32435800,"2024-10-16","RICY"
91,91,84,85,6470500,"2024-10-17","RICY"
84,95,84,86,26201000,"2024-10-18","RICY"
80,87,80,84,5474800,"2024-10-21","RICY"
84,87,83,83,3409300,"2024-10-22","RICY"
75,84,75,80,4462100,"2024-10-23","RICY"
81,81,76,78,4651200,"2024-10-24","RICY"
87,87,78,79,802100,"2024-10-25","RICY"
79,80,78,80,216800,"2024-10-28","RICY"
87,87,78,78,327800,"2024-10-29","RICY"
80,80,76,77,1061000,"2024-10-30","RICY"
84,86,76,80,17693800,"2024-10-31","RICY"
83,83,79,79,1803600,"2024-11-01","RICY"