"Open","High","Low","Close","Volume","Date","Emiten"
520,520,500,520,7696500,"2007-01-02","RUIS"
530,540,510,530,8594500,"2007-01-03","RUIS"
520,540,520,520,10524000,"2007-01-04","RUIS"
520,520,510,520,10287000,"2007-01-05","RUIS"
510,520,510,510,10080000,"2007-01-08","RUIS"
510,520,510,510,10099000,"2007-01-09","RUIS"
500,40,37,500,7699000,"2007-01-10","RUIS"
500,510,490,500,10481000,"2007-01-11","RUIS"
490,500,480,490,8965000,"2007-01-12","RUIS"
500,505,495,500,10689500,"2007-01-15","RUIS"
510,510,500,510,10466500,"2007-01-16","RUIS"
510,510,500,510,10508500,"2007-01-17","RUIS"
510,510,500,510,10405000,"2007-01-18","RUIS"
520,520,510,520,9827000,"2007-01-19","RUIS"
520,530,510,520,6734500,"2007-01-22","RUIS"
520,520,510,520,9234000,"2007-01-23","RUIS"
510,520,510,510,10332500,"2007-01-24","RUIS"
500,510,500,500,10936000,"2007-01-25","RUIS"
500,500,490,500,7057000,"2007-01-26","RUIS"
500,500,500,500,0,"2007-01-29","RUIS"
510,510,510,510,7665000,"2007-01-30","RUIS"
500,520,500,500,9579500,"2007-01-31","RUIS"
510,510,500,510,9224500,"2007-02-01","RUIS"
510,510,510,510,4185500,"2007-02-02","RUIS"
500,500,500,500,3016000,"2007-02-05","RUIS"
500,510,500,500,4194500,"2007-02-06","RUIS"
510,510,500,510,6116500,"2007-02-07","RUIS"
500,510,490,500,4130000,"2007-02-08","RUIS"
500,500,490,500,5555000,"2007-02-09","RUIS"
500,500,500,500,6351500,"2007-02-12","RUIS"
500,500,500,500,7777500,"2007-02-13","RUIS"
500,530,500,500,10310500,"2007-02-14","RUIS"
500,510,500,500,2205000,"2007-02-15","RUIS"
500,500,500,500,4592500,"2007-02-16","RUIS"
500,500,500,500,5267500,"2007-02-19","RUIS"
500,500,490,500,2310000,"2007-02-20","RUIS"
500,500,500,500,127500,"2007-02-21","RUIS"
500,500,490,500,1920000,"2007-02-22","RUIS"
500,500,490,500,1737000,"2007-02-23","RUIS"
500,500,490,500,1037500,"2007-02-26","RUIS"
480,500,480,480,1585000,"2007-02-27","RUIS"
480,480,460,480,80000,"2007-02-28","RUIS"
480,485,480,480,4338000,"2007-03-01","RUIS"
480,480,480,480,5082000,"2007-03-02","RUIS"
470,475,470,470,2001500,"2007-03-05","RUIS"
465,475,465,465,1756500,"2007-03-06","RUIS"
470,470,465,470,2982500,"2007-03-07","RUIS"
475,475,470,475,2954000,"2007-03-08","RUIS"
470,475,470,470,4123500,"2007-03-09","RUIS"
475,475,470,475,2241500,"2007-03-12","RUIS"
475,475,470,475,4262500,"2007-03-13","RUIS"
465,465,465,465,4115000,"2007-03-14","RUIS"
465,465,465,465,4227500,"2007-03-15","RUIS"
460,465,460,460,1360500,"2007-03-16","RUIS"
460,465,460,460,1450000,"2007-03-20","RUIS"
460,460,460,460,535000,"2007-03-21","RUIS"
450,460,450,450,495000,"2007-03-22","RUIS"
455,455,455,455,2276000,"2007-03-23","RUIS"
465,465,450,465,1067000,"2007-03-26","RUIS"
465,465,465,465,1068500,"2007-03-27","RUIS"
465,465,455,465,595000,"2007-03-28","RUIS"
475,475,465,475,747500,"2007-03-29","RUIS"
475,480,475,475,1841000,"2007-03-30","RUIS"
475,480,475,475,1668000,"2007-04-02","RUIS"
490,490,475,490,6692000,"2007-04-03","RUIS"
490,495,490,490,2574500,"2007-04-04","RUIS"
490,490,485,490,637500,"2007-04-05","RUIS"
490,490,485,490,539000,"2007-04-09","RUIS"
490,490,485,490,428500,"2007-04-10","RUIS"
490,490,485,490,1529500,"2007-04-11","RUIS"
490,490,485,490,462500,"2007-04-12","RUIS"
475,490,475,475,215000,"2007-04-13","RUIS"
475,480,475,475,780000,"2007-04-16","RUIS"
475,475,475,475,430000,"2007-04-17","RUIS"
485,485,475,485,917000,"2007-04-18","RUIS"
480,485,475,480,1551500,"2007-04-19","RUIS"
480,480,480,480,0,"2007-04-20","RUIS"
485,490,485,485,1639500,"2007-04-23","RUIS"
480,485,480,480,1376500,"2007-04-24","RUIS"
480,480,475,480,1450000,"2007-04-25","RUIS"
480,480,480,480,1907500,"2007-04-26","RUIS"
475,480,475,475,1574500,"2007-04-27","RUIS"
475,485,475,475,2828000,"2007-04-30","RUIS"
480,480,465,480,2187500,"2007-05-01","RUIS"
480,480,475,480,3407500,"2007-05-02","RUIS"
510,520,480,510,12892000,"2007-05-03","RUIS"
540,570,510,540,11819000,"2007-05-04","RUIS"
540,570,540,540,9786500,"2007-05-07","RUIS"
540,550,530,540,6410000,"2007-05-08","RUIS"
550,560,520,550,7940500,"2007-05-09","RUIS"
540,550,510,540,3457500,"2007-05-10","RUIS"
530,530,520,530,2931000,"2007-05-11","RUIS"
510,520,510,510,1156000,"2007-05-14","RUIS"
510,510,500,510,1125500,"2007-05-15","RUIS"
500,510,490,500,328000,"2007-05-16","RUIS"
500,510,490,500,646000,"2007-05-21","RUIS"
490,500,490,490,60000,"2007-05-22","RUIS"
515,520,500,515,4419000,"2007-05-23","RUIS"
490,520,490,490,2850000,"2007-05-24","RUIS"
520,525,500,520,9845000,"2007-05-25","RUIS"
520,540,500,520,5958500,"2007-05-28","RUIS"
530,530,460,530,3202000,"2007-05-29","RUIS"
510,530,500,510,3570000,"2007-05-30","RUIS"
510,510,510,510,0,"2007-05-31","RUIS"
490,500,480,490,2396500,"2007-06-04","RUIS"
480,490,475,480,962000,"2007-06-05","RUIS"
485,485,480,485,832500,"2007-06-06","RUIS"
480,485,480,480,639000,"2007-06-07","RUIS"
480,480,480,480,0,"2007-06-08","RUIS"
485,495,480,485,4429500,"2007-06-11","RUIS"
500,500,485,500,3556500,"2007-06-12","RUIS"
500,500,490,500,5051500,"2007-06-13","RUIS"
500,520,500,500,9100000,"2007-06-14","RUIS"
520,520,510,520,6549500,"2007-06-15","RUIS"
520,520,510,520,2313500,"2007-06-18","RUIS"
520,520,500,520,5181500,"2007-06-19","RUIS"
510,510,500,510,1259000,"2007-06-20","RUIS"
510,510,490,510,2005500,"2007-06-21","RUIS"
500,500,490,500,1317500,"2007-06-22","RUIS"
500,500,490,500,2248500,"2007-06-25","RUIS"
490,490,480,490,923000,"2007-06-26","RUIS"
480,490,480,480,1410500,"2007-06-27","RUIS"
485,485,480,485,3021000,"2007-06-28","RUIS"
485,490,470,490,2785000,"2007-06-29","RUIS"
500,505,490,500,2079000,"2007-07-02","RUIS"
510,510,500,510,882000,"2007-07-03","RUIS"
510,510,500,510,2103000,"2007-07-04","RUIS"
510,510,500,510,2954500,"2007-07-05","RUIS"
500,510,500,500,1451500,"2007-07-06","RUIS"
510,510,500,510,620500,"2007-07-09","RUIS"
500,510,500,500,806000,"2007-07-10","RUIS"
500,500,490,500,396000,"2007-07-11","RUIS"
500,500,490,500,457500,"2007-07-12","RUIS"
500,500,500,500,1802500,"2007-07-13","RUIS"
500,500,500,500,1400500,"2007-07-16","RUIS"
500,500,490,500,1296000,"2007-07-17","RUIS"
500,500,490,500,1063500,"2007-07-18","RUIS"
500,500,490,500,543500,"2007-07-19","RUIS"
500,500,490,500,149500,"2007-07-20","RUIS"
500,500,500,500,0,"2007-07-23","RUIS"
500,500,500,500,0,"2007-07-24","RUIS"
500,500,500,500,0,"2007-07-25","RUIS"
500,500,500,500,0,"2007-07-26","RUIS"
500,500,500,500,0,"2007-07-27","RUIS"
500,500,500,500,0,"2007-07-30","RUIS"
500,500,500,500,0,"2007-07-31","RUIS"
480,495,480,480,1972500,"2007-08-01","RUIS"
485,485,480,485,1750000,"2007-08-02","RUIS"
485,490,480,485,1827500,"2007-08-03","RUIS"
500,500,500,500,582500,"2007-08-06","RUIS"
475,480,465,475,1651500,"2007-08-07","RUIS"
480,490,475,480,3820000,"2007-08-08","RUIS"
480,485,475,480,2515500,"2007-08-09","RUIS"
475,475,460,475,2934500,"2007-08-10","RUIS"
475,475,475,475,0,"2007-08-13","RUIS"
475,475,470,475,2272000,"2007-08-14","RUIS"
450,470,450,450,1482000,"2007-08-15","RUIS"
420,445,400,420,317000,"2007-08-16","RUIS"
420,420,420,420,0,"2007-08-20","RUIS"
435,445,430,435,3372500,"2007-08-21","RUIS"
440,445,430,440,2644500,"2007-08-22","RUIS"
445,450,440,445,3515000,"2007-08-23","RUIS"
445,445,445,445,0,"2007-08-24","RUIS"
450,455,450,450,2900500,"2007-08-27","RUIS"
450,455,445,450,3005000,"2007-08-28","RUIS"
440,440,440,440,2585000,"2007-08-29","RUIS"
445,450,440,445,2456500,"2007-08-30","RUIS"
450,450,445,450,3243000,"2007-08-31","RUIS"
445,450,440,445,2737000,"2007-09-03","RUIS"
445,450,445,445,1637500,"2007-09-04","RUIS"
445,445,445,445,2870000,"2007-09-05","RUIS"
445,445,440,445,2707500,"2007-09-06","RUIS"
465,465,445,465,6698500,"2007-09-07","RUIS"
465,465,465,465,0,"2007-09-10","RUIS"
470,470,465,470,4764500,"2007-09-11","RUIS"
480,480,470,480,5115000,"2007-09-12","RUIS"
490,500,480,490,4921000,"2007-09-13","RUIS"
495,495,490,495,4335000,"2007-09-14","RUIS"
500,500,490,500,4446500,"2007-09-17","RUIS"
500,500,490,500,730500,"2007-09-18","RUIS"
500,500,490,500,5008000,"2007-09-19","RUIS"
500,500,490,500,5602500,"2007-09-20","RUIS"
500,500,490,500,253000,"2007-09-21","RUIS"
500,500,500,500,0,"2007-09-24","RUIS"
500,500,490,500,5269000,"2007-09-25","RUIS"
500,500,500,500,0,"2007-09-26","RUIS"
490,495,485,490,2772500,"2007-09-27","RUIS"
490,490,485,490,1091500,"2007-09-28","RUIS"
480,495,480,480,515000,"2007-10-01","RUIS"
480,485,480,480,55000,"2007-10-02","RUIS"
480,490,480,480,57500,"2007-10-03","RUIS"
475,475,470,475,55000,"2007-10-04","RUIS"
485,485,460,485,72500,"2007-10-05","RUIS"
485,485,485,485,0,"2007-10-08","RUIS"
485,485,485,485,0,"2007-10-09","RUIS"
485,485,445,485,17500,"2007-10-10","RUIS"
475,475,470,475,9500,"2007-10-11","RUIS"
450,470,450,450,230000,"2007-10-17","RUIS"
450,455,450,450,247500,"2007-10-18","RUIS"
435,450,435,435,97500,"2007-10-19","RUIS"
435,435,435,435,0,"2007-10-22","RUIS"
450,455,430,450,33500,"2007-10-23","RUIS"
435,435,410,435,133000,"2007-10-24","RUIS"
460,460,430,460,163000,"2007-10-25","RUIS"
455,460,455,455,40500,"2007-10-26","RUIS"
430,445,430,430,10000,"2007-10-29","RUIS"
430,455,455,455,15000,"2007-10-30","RUIS"
455,455,455,455,0,"2007-10-31","RUIS"
455,455,455,455,0,"2007-11-01","RUIS"
440,440,425,440,30500,"2007-11-02","RUIS"
440,440,440,440,0,"2007-11-05","RUIS"
440,490,420,440,97500,"2007-11-06","RUIS"
435,435,435,435,5000,"2007-11-07","RUIS"
440,445,430,440,32500,"2007-11-08","RUIS"
440,445,440,440,60000,"2007-11-09","RUIS"
445,445,420,445,23500,"2007-11-12","RUIS"
440,440,440,440,19500,"2007-11-13","RUIS"
440,440,400,440,37000,"2007-11-14","RUIS"
440,440,440,440,0,"2007-11-15","RUIS"
440,440,440,440,0,"2007-11-16","RUIS"
445,445,425,445,7500,"2007-11-19","RUIS"
445,440,405,440,10500,"2007-11-20","RUIS"
440,440,440,440,0,"2007-11-21","RUIS"
425,435,425,425,42500,"2007-11-22","RUIS"
450,450,430,450,33500,"2007-11-23","RUIS"
450,450,450,450,0,"2007-11-26","RUIS"
450,450,450,450,0,"2007-11-27","RUIS"
445,445,445,445,2500,"2007-11-28","RUIS"
445,445,425,445,5500,"2007-11-29","RUIS"
445,445,445,445,0,"2007-11-30","RUIS"
455,455,420,455,6000,"2007-12-03","RUIS"
455,455,455,455,0,"2007-12-04","RUIS"
450,450,420,450,13000,"2007-12-05","RUIS"
440,440,425,440,2500,"2007-12-06","RUIS"
425,450,425,425,10500,"2007-12-07","RUIS"
405,425,405,405,339500,"2007-12-10","RUIS"
425,440,415,425,56500,"2007-12-11","RUIS"
435,435,435,435,500,"2007-12-12","RUIS"
430,430,430,430,50000,"2007-12-13","RUIS"
430,430,430,430,0,"2007-12-14","RUIS"
380,410,380,380,186000,"2007-12-17","RUIS"
380,380,380,380,0,"2007-12-18","RUIS"
415,415,400,415,330500,"2007-12-19","RUIS"
415,415,415,415,0,"2007-12-26","RUIS"
450,450,450,450,0,"2007-12-27","RUIS"
450,450,450,450,1000,"2007-12-28","RUIS"
450,450,450,450,0,"2007-12-31","RUIS"
450,450,430,450,45000,"2008-01-02","RUIS"
435,435,425,435,7000,"2008-01-03","RUIS"
445,445,430,445,13000,"2008-01-04","RUIS"
450,460,445,450,452500,"2008-01-07","RUIS"
460,460,450,460,131500,"2008-01-08","RUIS"
490,490,470,490,2279500,"2008-01-09","RUIS"
485,485,480,485,310500,"2008-01-14","RUIS"
440,485,440,485,310000,"2008-01-15","RUIS"
395,470,395,470,128500,"2008-01-16","RUIS"
485,485,470,485,250500,"2008-01-17","RUIS"
485,485,485,485,2,"2008-01-18","RUIS"
485,485,485,485,2,"2008-01-21","RUIS"
405,470,405,470,10500,"2008-01-22","RUIS"
480,480,460,480,830500,"2008-01-23","RUIS"
460,460,450,460,130000,"2008-01-24","RUIS"
480,480,480,480,500,"2008-01-25","RUIS"
450,480,450,480,652500,"2008-01-28","RUIS"
480,480,470,480,125000,"2008-01-29","RUIS"
480,480,480,480,3,"2008-01-30","RUIS"
480,480,480,480,2,"2008-01-31","RUIS"
450,480,450,480,8000,"2008-02-01","RUIS"
455,480,455,480,13500,"2008-02-04","RUIS"
480,480,480,480,2,"2008-02-05","RUIS"
480,480,480,480,2,"2008-02-06","RUIS"
480,480,480,480,2,"2008-02-11","RUIS"
450,450,450,450,20000,"2008-02-12","RUIS"
465,465,450,465,15500,"2008-02-13","RUIS"
465,465,465,465,2,"2008-02-14","RUIS"
465,465,465,465,0,"2008-02-15","RUIS"
440,465,440,465,742500,"2008-02-18","RUIS"
470,470,460,470,1105000,"2008-02-19","RUIS"
460,470,455,460,765000,"2008-02-20","RUIS"
460,465,455,460,1013500,"2008-02-21","RUIS"
460,460,455,460,1088500,"2008-02-22","RUIS"
460,460,455,460,332500,"2008-02-25","RUIS"
460,460,455,460,935000,"2008-02-26","RUIS"
460,460,445,460,892500,"2008-02-27","RUIS"
455,455,450,455,308500,"2008-02-28","RUIS"
455,455,455,455,2,"2008-02-29","RUIS"
455,455,455,455,0,"2008-03-03","RUIS"
375,385,375,375,482500,"2008-03-04","RUIS"
390,390,380,390,1178500,"2008-03-05","RUIS"
385,385,380,385,335500,"2008-03-06","RUIS"
385,385,385,385,3,"2008-03-10","RUIS"
385,385,385,385,2,"2008-03-11","RUIS"
360,375,360,360,30000,"2008-03-12","RUIS"
360,360,360,360,2,"2008-03-13","RUIS"
360,360,300,300,1e+05,"2008-03-14","RUIS"
350,360,350,360,23000,"2008-03-17","RUIS"
350,355,350,355,375000,"2008-03-18","RUIS"
355,355,355,355,2,"2008-03-19","RUIS"
380,410,380,410,60000,"2008-03-24","RUIS"
350,350,350,350,10000,"2008-03-25","RUIS"
350,350,350,350,145000,"2008-03-26","RUIS"
345,345,345,345,25000,"2008-03-27","RUIS"
350,410,330,410,1073500,"2008-03-28","RUIS"
345,360,330,345,458500,"2008-03-31","RUIS"
345,345,335,345,963000,"2008-04-01","RUIS"
345,400,345,400,1534500,"2008-04-02","RUIS"
400,400,385,400,412500,"2008-04-03","RUIS"
390,390,380,390,430000,"2008-04-04","RUIS"
380,425,380,425,128500,"2008-04-07","RUIS"
400,425,400,425,74500,"2008-04-08","RUIS"
425,475,415,475,3094000,"2008-04-09","RUIS"
480,485,470,480,2683000,"2008-04-10","RUIS"
500,500,480,500,2587500,"2008-04-11","RUIS"
480,490,470,480,1927000,"2008-04-14","RUIS"
485,485,480,485,2542000,"2008-04-15","RUIS"
485,490,480,485,2364000,"2008-04-16","RUIS"
475,490,475,475,1227500,"2008-04-17","RUIS"
480,480,465,480,645500,"2008-04-18","RUIS"
470,480,470,470,2229500,"2008-04-21","RUIS"
470,470,460,470,2532500,"2008-04-22","RUIS"
480,480,465,480,2631500,"2008-04-23","RUIS"
480,485,480,480,2543000,"2008-04-24","RUIS"
470,480,470,470,2578000,"2008-04-25","RUIS"
475,475,475,475,2528000,"2008-04-28","RUIS"
475,485,475,485,2518000,"2008-04-29","RUIS"
480,490,480,490,2628000,"2008-04-30","RUIS"
490,495,485,490,1102500,"2008-05-05","RUIS"
490,560,485,550,4406500,"2008-05-06","RUIS"
560,560,520,550,478500,"2008-05-07","RUIS"
530,550,530,550,1257500,"2008-05-08","RUIS"
540,540,530,530,1432500,"2008-05-09","RUIS"
530,530,520,530,762500,"2008-05-12","RUIS"
530,530,510,530,2531000,"2008-05-13","RUIS"
520,530,500,530,93500,"2008-05-14","RUIS"
520,530,520,530,2592500,"2008-05-15","RUIS"
530,530,520,530,32000,"2008-05-16","RUIS"
520,520,500,520,2607500,"2008-05-21","RUIS"
520,520,510,520,2638000,"2008-05-22","RUIS"
520,520,500,510,2417500,"2008-05-23","RUIS"
510,510,500,510,2559500,"2008-05-26","RUIS"
510,520,510,510,2559000,"2008-05-27","RUIS"
510,510,510,510,2543500,"2008-05-28","RUIS"
510,510,500,510,268500,"2008-05-29","RUIS"
510,510,500,500,1633000,"2008-05-30","RUIS"
510,510,500,500,383000,"2008-06-02","RUIS"
500,500,490,500,688500,"2008-06-03","RUIS"
500,520,480,500,353500,"2008-06-04","RUIS"
500,500,500,500,1215000,"2008-06-05","RUIS"
500,500,490,500,10000,"2008-06-06","RUIS"
500,500,490,500,342500,"2008-06-09","RUIS"
500,510,500,500,521000,"2008-06-10","RUIS"
500,500,500,500,992500,"2008-06-11","RUIS"
500,500,500,500,3,"2008-06-12","RUIS"
500,500,490,500,11000,"2008-06-13","RUIS"
500,500,490,500,15000,"2008-06-16","RUIS"
500,500,480,500,437500,"2008-06-17","RUIS"
500,500,480,500,665000,"2008-06-18","RUIS"
500,500,500,500,490000,"2008-06-19","RUIS"
500,500,500,500,3,"2008-06-20","RUIS"
500,500,500,500,3,"2008-06-23","RUIS"
500,500,500,500,3,"2008-06-24","RUIS"
480,490,480,480,15000,"2008-06-25","RUIS"
500,500,490,500,804000,"2008-06-26","RUIS"
500,500,500,500,1524000,"2008-06-27","RUIS"
480,500,470,480,158500,"2008-06-30","RUIS"
480,480,480,480,3,"2008-07-01","RUIS"
500,500,490,500,636500,"2008-07-02","RUIS"
470,490,470,470,42500,"2008-07-03","RUIS"
480,480,480,480,359000,"2008-07-04","RUIS"
480,480,450,450,439500,"2008-07-07","RUIS"
450,450,450,450,630000,"2008-07-08","RUIS"
450,450,450,450,526500,"2008-07-09","RUIS"
450,500,450,500,480000,"2008-07-10","RUIS"
500,500,490,500,773500,"2008-07-11","RUIS"
500,500,490,500,388500,"2008-07-14","RUIS"
470,490,450,470,2055000,"2008-07-15","RUIS"
470,470,470,470,312500,"2008-07-16","RUIS"
450,480,450,450,476000,"2008-07-17","RUIS"
460,460,460,460,250000,"2008-07-18","RUIS"
480,480,460,480,401000,"2008-07-21","RUIS"
480,480,480,480,350000,"2008-07-22","RUIS"
480,490,480,480,266000,"2008-07-23","RUIS"
490,490,480,490,175000,"2008-07-24","RUIS"
490,490,490,490,160000,"2008-07-25","RUIS"
500,500,490,500,666000,"2008-07-28","RUIS"
490,490,490,490,607500,"2008-07-29","RUIS"
510,510,490,510,1433500,"2008-07-31","RUIS"
490,490,490,490,70000,"2008-08-01","RUIS"
490,490,490,490,32500,"2008-08-04","RUIS"
490,490,485,490,193500,"2008-08-05","RUIS"
490,490,490,490,98500,"2008-08-06","RUIS"
490,490,490,490,62000,"2008-08-07","RUIS"
490,490,490,490,1e+05,"2008-08-08","RUIS"
480,490,480,480,159000,"2008-08-11","RUIS"
490,490,480,490,402500,"2008-08-12","RUIS"
490,490,490,490,2,"2008-08-13","RUIS"
490,490,490,490,2,"2008-08-14","RUIS"
490,490,490,490,2,"2008-08-15","RUIS"
490,490,490,490,2,"2008-08-19","RUIS"
450,480,450,480,103500,"2008-08-20","RUIS"
480,480,480,480,2,"2008-08-21","RUIS"
480,480,480,480,2,"2008-08-22","RUIS"
480,480,480,480,2,"2008-08-25","RUIS"
480,480,480,480,2,"2008-08-26","RUIS"
480,480,480,480,2,"2008-08-27","RUIS"
480,480,480,480,2,"2008-08-28","RUIS"
480,480,480,480,2,"2008-08-29","RUIS"
480,480,480,480,2,"2008-09-01","RUIS"
480,480,480,480,2,"2008-09-02","RUIS"
480,480,480,480,2,"2008-09-03","RUIS"
480,480,480,480,2,"2008-09-04","RUIS"
480,480,470,480,125000,"2008-09-05","RUIS"
485,490,480,485,525000,"2008-09-08","RUIS"
485,485,485,485,2,"2008-09-09","RUIS"
485,485,485,485,2,"2008-09-10","RUIS"
485,485,485,485,2,"2008-09-11","RUIS"
485,485,485,485,2,"2008-09-12","RUIS"
485,485,485,485,0,"2008-09-15","RUIS"
485,485,485,485,2,"2008-09-16","RUIS"
485,510,485,485,5e+05,"2008-09-17","RUIS"
485,485,485,485,2,"2008-09-18","RUIS"
500,500,490,500,50000,"2008-09-19","RUIS"
500,500,500,500,2,"2008-09-22","RUIS"
500,500,500,500,2,"2008-09-23","RUIS"
500,500,500,500,2,"2008-09-24","RUIS"
500,500,500,500,2,"2008-09-25","RUIS"
500,500,500,500,2,"2008-09-26","RUIS"
500,500,500,500,0,"2008-10-06","RUIS"
500,500,500,500,0,"2008-10-07","RUIS"
500,500,500,500,0,"2008-10-08","RUIS"
500,500,500,500,0,"2008-10-09","RUIS"
500,500,500,500,0,"2008-10-10","RUIS"
500,500,500,500,0,"2008-10-13","RUIS"
495,495,495,495,1000,"2008-10-14","RUIS"
495,495,495,495,3,"2008-10-15","RUIS"
495,495,495,495,3,"2008-10-16","RUIS"
450,450,450,450,25000,"2008-10-17","RUIS"
490,490,480,490,85000,"2008-10-20","RUIS"
490,490,490,490,0,"2008-10-21","RUIS"
490,490,490,490,0,"2008-10-22","RUIS"
490,490,490,490,0,"2008-10-23","RUIS"
445,495,445,495,502500,"2008-10-24","RUIS"
450,450,450,450,2500,"2008-10-27","RUIS"
430,485,425,430,22500,"2008-10-28","RUIS"
430,430,430,430,3,"2008-10-29","RUIS"
470,470,470,470,2500,"2008-10-30","RUIS"
470,470,470,470,3,"2008-10-31","RUIS"
470,470,470,470,0,"2008-11-03","RUIS"
490,490,490,490,2500,"2008-11-04","RUIS"
450,485,445,485,265500,"2008-11-05","RUIS"
485,485,485,485,0,"2008-11-06","RUIS"
485,485,485,485,0,"2008-11-07","RUIS"
485,485,485,485,0,"2008-11-10","RUIS"
485,485,485,485,0,"2008-11-11","RUIS"
440,440,440,440,84000,"2008-11-12","RUIS"
400,440,400,440,27500,"2008-11-13","RUIS"
470,480,400,470,42500,"2008-11-14","RUIS"
425,425,425,425,25000,"2008-11-17","RUIS"
425,425,425,425,0,"2008-11-18","RUIS"
460,460,385,425,114000,"2008-11-19","RUIS"
425,425,425,425,0,"2008-11-20","RUIS"
425,425,425,425,0,"2008-11-21","RUIS"
425,425,425,425,0,"2008-11-24","RUIS"
425,425,425,425,3,"2008-11-25","RUIS"
400,475,400,475,177500,"2008-11-26","RUIS"
475,475,475,475,0,"2008-11-27","RUIS"
475,475,475,475,0,"2008-11-28","RUIS"
475,475,475,475,0,"2008-12-01","RUIS"
430,430,430,430,10000,"2008-12-02","RUIS"
430,430,430,430,0,"2008-12-03","RUIS"
430,430,430,430,0,"2008-12-04","RUIS"
430,430,430,430,0,"2008-12-05","RUIS"
430,430,430,430,0,"2008-12-09","RUIS"
390,390,390,390,12500,"2008-12-10","RUIS"
460,460,450,460,27500,"2008-12-11","RUIS"
415,430,415,415,3000,"2008-12-12","RUIS"
375,430,375,415,137500,"2008-12-15","RUIS"
495,495,375,375,76500,"2008-12-16","RUIS"
440,440,370,410,26500,"2008-12-17","RUIS"
370,370,370,370,36500,"2008-12-18","RUIS"
335,335,335,335,500,"2008-12-19","RUIS"
400,400,400,400,500,"2008-12-22","RUIS"
400,400,400,400,0,"2008-12-23","RUIS"
400,400,400,400,0,"2008-12-24","RUIS"
375,420,375,420,136500,"2008-12-30","RUIS"
420,420,420,420,0,"2008-12-31","RUIS"
420,420,420,420,3,"2009-01-05","RUIS"
420,420,420,420,0,"2009-01-06","RUIS"
445,445,445,445,9000,"2009-01-07","RUIS"
445,445,445,445,3,"2009-01-08","RUIS"
445,445,445,445,3,"2009-01-09","RUIS"
445,445,445,445,3,"2009-01-12","RUIS"
445,445,445,445,3,"2009-01-13","RUIS"
445,445,445,445,3,"2009-01-14","RUIS"
445,445,445,445,3,"2009-01-15","RUIS"
445,445,445,445,0,"2009-01-16","RUIS"
445,445,445,445,3,"2009-01-19","RUIS"
445,445,445,445,3,"2009-01-20","RUIS"
445,445,445,445,3,"2009-01-21","RUIS"
445,445,445,445,0,"2009-01-22","RUIS"
445,445,445,445,3,"2009-01-23","RUIS"
445,445,445,445,0,"2009-01-27","RUIS"
445,445,445,445,3,"2009-01-28","RUIS"
445,445,445,445,3,"2009-01-29","RUIS"
445,445,445,445,3,"2009-01-30","RUIS"
445,445,445,445,3,"2009-02-02","RUIS"
445,445,445,445,3,"2009-02-03","RUIS"
445,445,445,445,0,"2009-02-04","RUIS"
445,445,445,445,3,"2009-02-05","RUIS"
445,445,445,445,2,"2009-02-06","RUIS"
445,445,445,445,0,"2009-02-09","RUIS"
445,445,445,445,0,"2009-02-10","RUIS"
445,445,445,445,500,"2009-02-11","RUIS"
445,445,445,445,500,"2009-02-12","RUIS"
445,445,445,445,2,"2009-02-13","RUIS"
445,445,445,445,3,"2009-02-16","RUIS"
445,445,445,445,3,"2009-02-17","RUIS"
445,445,445,445,0,"2009-02-18","RUIS"
445,445,445,445,3,"2009-02-19","RUIS"
445,445,445,445,2,"2009-02-20","RUIS"
445,445,445,445,2,"2009-02-23","RUIS"
400,400,400,400,500,"2009-02-24","RUIS"
400,400,400,400,0,"2009-02-25","RUIS"
400,400,400,400,0,"2009-02-26","RUIS"
400,400,400,400,0,"2009-02-27","RUIS"
400,400,400,400,0,"2009-03-02","RUIS"
400,400,400,400,0,"2009-03-03","RUIS"
400,400,400,400,0,"2009-03-04","RUIS"
400,400,400,400,0,"2009-03-05","RUIS"
400,400,400,400,0,"2009-03-06","RUIS"
400,400,400,400,0,"2009-03-10","RUIS"
400,400,400,400,0,"2009-03-11","RUIS"
400,400,400,400,0,"2009-03-12","RUIS"
400,400,400,400,0,"2009-03-13","RUIS"
400,400,400,400,0,"2009-03-16","RUIS"
400,400,400,400,0,"2009-03-17","RUIS"
400,400,400,400,0,"2009-03-18","RUIS"
400,400,400,400,0,"2009-03-19","RUIS"
400,400,400,400,0,"2009-03-20","RUIS"
400,400,400,400,0,"2009-03-23","RUIS"
400,400,400,400,0,"2009-03-24","RUIS"
400,400,400,400,0,"2009-03-25","RUIS"
400,400,400,400,0,"2009-03-27","RUIS"
450,450,450,450,1000,"2009-03-30","RUIS"
450,450,450,450,2,"2009-03-31","RUIS"
450,450,450,450,0,"2009-04-01","RUIS"
450,450,450,450,3,"2009-04-02","RUIS"
450,450,450,450,2,"2009-04-03","RUIS"
450,450,450,450,2,"2009-04-06","RUIS"
450,450,450,450,3,"2009-04-07","RUIS"
450,450,450,450,3,"2009-04-08","RUIS"
450,450,450,450,0,"2009-04-09","RUIS"
450,450,450,450,2,"2009-04-13","RUIS"
450,450,450,450,2,"2009-04-14","RUIS"
450,450,450,450,0,"2009-04-15","RUIS"
450,450,450,450,2,"2009-04-16","RUIS"
450,450,450,450,0,"2009-04-17","RUIS"
450,450,450,450,2,"2009-04-20","RUIS"
450,450,450,450,3,"2009-04-22","RUIS"
450,450,450,450,0,"2009-04-23","RUIS"
450,450,450,450,3,"2009-04-24","RUIS"
450,450,450,450,3,"2009-04-27","RUIS"
450,450,450,450,3,"2009-04-28","RUIS"
450,450,450,450,0,"2009-04-29","RUIS"
490,490,490,490,500,"2009-04-30","RUIS"
490,490,490,490,3,"2009-05-01","RUIS"
490,490,490,490,3,"2009-05-04","RUIS"
370,370,370,370,231000,"2009-05-05","RUIS"
395,420,380,395,33500,"2009-05-06","RUIS"
385,395,385,385,17500,"2009-05-07","RUIS"
370,385,370,370,209000,"2009-05-08","RUIS"
355,360,355,355,19000,"2009-05-11","RUIS"
355,355,355,355,1,"2009-05-12","RUIS"
360,360,355,360,44000,"2009-05-13","RUIS"
345,375,345,375,1000,"2009-05-14","RUIS"
375,375,375,375,2,"2009-05-15","RUIS"
375,375,375,375,2,"2009-05-18","RUIS"
375,375,375,375,2,"2009-05-19","RUIS"
375,375,375,375,2,"2009-05-20","RUIS"
375,375,375,375,0,"2009-05-21","RUIS"
375,375,375,375,0,"2009-05-22","RUIS"
375,375,375,375,10000,"2009-05-25","RUIS"
375,375,375,375,2,"2009-05-26","RUIS"
375,375,375,375,2,"2009-05-27","RUIS"
355,355,355,355,500,"2009-05-28","RUIS"
355,355,355,355,2,"2009-05-29","RUIS"
355,355,355,355,0,"2009-06-01","RUIS"
355,355,355,355,0,"2009-06-02","RUIS"
355,355,355,355,0,"2009-06-03","RUIS"
385,440,385,440,1235000,"2009-06-04","RUIS"
445,490,425,445,3438500,"2009-06-05","RUIS"
470,470,420,425,2657500,"2009-06-08","RUIS"
410,425,410,410,97500,"2009-06-09","RUIS"
420,435,415,420,79000,"2009-06-10","RUIS"
405,420,405,405,184500,"2009-06-11","RUIS"
410,410,395,410,32000,"2009-06-12","RUIS"
390,410,390,390,62000,"2009-06-15","RUIS"
385,390,360,385,79500,"2009-06-16","RUIS"
385,385,385,385,3,"2009-06-17","RUIS"
400,400,400,400,500,"2009-06-18","RUIS"
360,395,360,360,51000,"2009-06-19","RUIS"
360,380,360,380,8000,"2009-06-22","RUIS"
370,370,360,370,8500,"2009-06-23","RUIS"
335,335,300,335,141500,"2009-06-24","RUIS"
345,345,330,345,22000,"2009-06-25","RUIS"
345,345,345,345,10000,"2009-06-26","RUIS"
320,340,300,340,1500,"2009-06-29","RUIS"
335,410,325,410,276500,"2009-06-30","RUIS"
360,360,340,360,8000,"2009-07-01","RUIS"
340,345,340,345,44000,"2009-07-02","RUIS"
340,410,310,410,273500,"2009-07-03","RUIS"
360,390,360,390,4500,"2009-07-06","RUIS"
390,390,390,390,2,"2009-07-07","RUIS"
390,390,390,390,0,"2009-07-08","RUIS"
355,375,340,355,53500,"2009-07-09","RUIS"
345,360,345,360,13500,"2009-07-10","RUIS"
355,355,355,355,4500,"2009-07-13","RUIS"
355,355,355,355,500,"2009-07-14","RUIS"
310,350,310,345,3000,"2009-07-15","RUIS"
325,410,325,410,254500,"2009-07-16","RUIS"
400,400,400,400,7500,"2009-07-17","RUIS"
400,400,400,400,0,"2009-07-20","RUIS"
390,390,390,390,15000,"2009-07-21","RUIS"
370,390,370,390,13000,"2009-07-22","RUIS"
385,395,370,385,42000,"2009-07-23","RUIS"
385,385,385,385,15000,"2009-07-24","RUIS"
385,395,385,385,9000,"2009-07-27","RUIS"
380,380,380,380,13500,"2009-07-28","RUIS"
380,380,380,380,1000,"2009-07-29","RUIS"
380,380,380,380,13500,"2009-07-30","RUIS"
380,380,380,380,500,"2009-07-31","RUIS"
370,375,370,370,11500,"2009-08-03","RUIS"
370,370,370,370,0,"2009-08-04","RUIS"
370,370,365,370,39500,"2009-08-05","RUIS"
360,370,360,360,60500,"2009-08-06","RUIS"
355,360,355,355,30500,"2009-08-07","RUIS"
355,355,355,355,76500,"2009-08-10","RUIS"
345,355,345,345,207000,"2009-08-11","RUIS"
390,390,330,330,8000,"2009-08-12","RUIS"
335,335,325,335,18500,"2009-08-13","RUIS"
340,340,340,340,129000,"2009-08-14","RUIS"
340,340,340,340,0,"2009-08-18","RUIS"
340,340,340,340,0,"2009-08-19","RUIS"
340,340,340,340,2,"2009-08-20","RUIS"
340,340,340,340,0,"2009-08-21","RUIS"
340,340,340,340,0,"2009-08-24","RUIS"
340,340,340,340,2,"2009-08-25","RUIS"
340,340,340,340,0,"2009-08-26","RUIS"
340,340,340,340,2,"2009-08-27","RUIS"
340,340,340,340,2,"2009-08-28","RUIS"
320,320,320,320,25000,"2009-08-31","RUIS"
320,320,320,320,4000,"2009-09-01","RUIS"
320,320,320,320,3,"2009-09-02","RUIS"
350,350,350,350,5000,"2009-09-03","RUIS"
310,310,310,310,5000,"2009-09-04","RUIS"
310,330,300,330,101000,"2009-09-07","RUIS"
310,345,300,310,399000,"2009-09-08","RUIS"
310,325,305,310,102000,"2009-09-09","RUIS"
315,325,315,315,37500,"2009-09-10","RUIS"
315,320,310,315,9500,"2009-09-11","RUIS"
315,315,315,315,61500,"2009-09-14","RUIS"
310,315,310,310,89500,"2009-09-15","RUIS"
305,305,305,305,1000,"2009-09-16","RUIS"
310,310,310,310,2000,"2009-09-17","RUIS"
315,315,315,315,1500,"2009-09-24","RUIS"
325,325,325,325,1000,"2009-09-25","RUIS"
325,325,325,325,2,"2009-09-28","RUIS"
325,325,325,325,3,"2009-09-29","RUIS"
305,310,305,305,27500,"2009-09-30","RUIS"
310,310,310,310,1000,"2009-10-01","RUIS"
305,305,305,305,4000,"2009-10-02","RUIS"
305,305,305,305,5000,"2009-10-05","RUIS"
310,310,300,310,11500,"2009-10-06","RUIS"
300,300,300,300,7500,"2009-10-07","RUIS"
300,300,300,300,2,"2009-10-08","RUIS"
275,285,270,275,365500,"2009-10-09","RUIS"
270,275,260,270,57500,"2009-10-12","RUIS"
270,270,270,270,3,"2009-10-13","RUIS"
270,270,260,270,8500,"2009-10-14","RUIS"
270,270,270,270,50000,"2009-10-15","RUIS"
285,285,275,285,84500,"2009-10-16","RUIS"
285,300,285,285,95000,"2009-10-19","RUIS"
285,285,265,265,276000,"2009-10-20","RUIS"
270,310,270,300,817000,"2009-10-21","RUIS"
270,330,270,295,2686000,"2009-10-22","RUIS"
290,300,280,290,304500,"2009-10-23","RUIS"
295,295,275,280,122000,"2009-10-26","RUIS"
270,270,265,270,51000,"2009-10-27","RUIS"
245,265,240,245,130500,"2009-10-28","RUIS"
240,260,240,255,71500,"2009-10-29","RUIS"
260,260,245,245,50000,"2009-10-30","RUIS"
240,245,240,240,45000,"2009-11-02","RUIS"
250,250,235,235,23000,"2009-11-03","RUIS"
245,250,245,245,14500,"2009-11-04","RUIS"
240,245,230,240,60000,"2009-11-05","RUIS"
240,250,240,240,17500,"2009-11-06","RUIS"
240,240,240,240,2,"2009-11-09","RUIS"
235,235,235,235,19500,"2009-11-10","RUIS"
280,280,280,280,500,"2009-11-11","RUIS"
280,280,280,280,0,"2009-11-12","RUIS"
280,280,280,280,0,"2009-11-13","RUIS"
245,250,245,245,36500,"2009-11-16","RUIS"
250,250,245,250,5000,"2009-11-17","RUIS"
260,265,235,260,6500,"2009-11-18","RUIS"
245,260,240,245,33500,"2009-11-19","RUIS"
245,255,230,245,29000,"2009-11-20","RUIS"
240,240,235,240,12000,"2009-11-23","RUIS"
240,240,225,240,14000,"2009-11-24","RUIS"
240,240,240,240,2,"2009-11-25","RUIS"
240,240,240,240,2,"2009-11-26","RUIS"
225,225,220,225,12000,"2009-11-30","RUIS"
250,250,210,220,76500,"2009-12-01","RUIS"
220,230,220,230,10500,"2009-12-02","RUIS"
225,240,225,240,1500,"2009-12-03","RUIS"
235,235,235,235,1000,"2009-12-04","RUIS"
240,245,240,240,36500,"2009-12-07","RUIS"
245,245,230,230,2000,"2009-12-08","RUIS"
245,245,235,245,1000,"2009-12-09","RUIS"
250,250,250,250,5500,"2009-12-10","RUIS"
250,250,250,250,50000,"2009-12-11","RUIS"
250,250,210,235,19000,"2009-12-14","RUIS"
230,230,220,230,2500,"2009-12-15","RUIS"
230,245,225,245,11500,"2009-12-16","RUIS"
230,230,220,230,19500,"2009-12-17","RUIS"
240,240,210,220,32500,"2009-12-21","RUIS"
205,230,184,205,260500,"2009-12-22","RUIS"
200,200,177,200,734500,"2009-12-23","RUIS"
190,200,190,200,11500,"2009-12-28","RUIS"
205,205,170,170,418500,"2009-12-29","RUIS"
183,200,170,183,653500,"2009-12-30","RUIS"
189,192,183,189,367500,"2010-01-04","RUIS"
192,199,187,192,93000,"2010-01-05","RUIS"
193,194,185,193,23000,"2010-01-06","RUIS"
199,200,190,199,118500,"2010-01-07","RUIS"
200,205,197,200,16000,"2010-01-08","RUIS"
199,205,195,199,114000,"2010-01-11","RUIS"
200,205,195,200,180500,"2010-01-12","RUIS"
200,210,200,200,5000,"2010-01-13","RUIS"
198,198,195,198,17500,"2010-01-14","RUIS"
194,198,194,194,62500,"2010-01-15","RUIS"
192,192,188,188,23500,"2010-01-18","RUIS"
199,199,190,199,14000,"2010-01-19","RUIS"
199,199,199,199,3,"2010-01-20","RUIS"
199,199,199,199,2,"2010-01-21","RUIS"
196,197,194,196,34500,"2010-01-22","RUIS"
198,225,198,225,419000,"2010-01-25","RUIS"
200,225,200,225,80000,"2010-01-26","RUIS"
210,220,210,210,84500,"2010-01-27","RUIS"
210,230,205,230,206000,"2010-01-28","RUIS"
225,250,215,250,498000,"2010-01-29","RUIS"
250,250,250,250,2,"2010-02-01","RUIS"
215,245,200,240,63000,"2010-02-02","RUIS"
240,240,240,240,15000,"2010-02-03","RUIS"
240,240,240,240,2,"2010-02-04","RUIS"
230,230,210,230,7500,"2010-02-05","RUIS"
235,235,220,235,163000,"2010-02-08","RUIS"
260,260,215,260,204000,"2010-02-09","RUIS"
260,260,240,260,69000,"2010-02-10","RUIS"
260,260,240,260,201000,"2010-02-11","RUIS"
255,270,255,255,5500,"2010-02-12","RUIS"
265,265,255,265,18500,"2010-02-15","RUIS"
270,270,250,270,125000,"2010-02-16","RUIS"
275,275,255,275,164500,"2010-02-17","RUIS"
275,275,275,275,164500,"2010-02-18","RUIS"
275,275,275,275,164500,"2010-02-19","RUIS"
285,285,270,285,30000,"2010-02-22","RUIS"
275,275,265,275,128500,"2010-02-23","RUIS"
275,275,245,275,289000,"2010-02-24","RUIS"
275,275,275,275,289000,"2010-02-25","RUIS"
275,275,275,275,22000,"2010-03-01","RUIS"
275,285,275,275,116000,"2010-03-02","RUIS"
275,275,270,275,541000,"2010-03-03","RUIS"
285,285,230,285,271500,"2010-03-04","RUIS"
285,285,285,285,271500,"2010-03-05","RUIS"
295,295,260,295,173000,"2010-03-08","RUIS"
275,290,260,275,327000,"2010-03-09","RUIS"
275,275,230,275,691500,"2010-03-10","RUIS"
275,275,250,275,379000,"2010-03-11","RUIS"
275,275,275,275,379000,"2010-03-12","RUIS"
310,310,285,310,25000,"2010-03-15","RUIS"
280,285,255,280,317500,"2010-03-17","RUIS"
260,285,240,260,1959500,"2010-03-18","RUIS"
255,260,255,255,181500,"2010-03-19","RUIS"
260,260,260,260,500,"2010-03-22","RUIS"
275,300,260,275,533500,"2010-03-23","RUIS"
285,285,265,285,485500,"2010-03-24","RUIS"
275,275,270,275,160500,"2010-03-25","RUIS"
280,280,275,280,85500,"2010-03-26","RUIS"
275,275,275,275,66500,"2010-03-29","RUIS"
280,280,275,280,113500,"2010-03-30","RUIS"
280,280,280,280,113500,"2010-03-31","RUIS"
280,285,255,280,148500,"2010-04-01","RUIS"
280,280,260,280,40500,"2010-04-05","RUIS"
275,275,260,275,12000,"2010-04-06","RUIS"
275,275,255,275,49000,"2010-04-07","RUIS"
275,275,260,275,51500,"2010-04-08","RUIS"
270,270,260,270,68000,"2010-04-09","RUIS"
260,260,260,260,5000,"2010-04-12","RUIS"
270,270,250,270,161500,"2010-04-13","RUIS"
270,270,270,270,161500,"2010-04-14","RUIS"
270,270,270,270,161500,"2010-04-15","RUIS"
270,270,255,270,51000,"2010-04-16","RUIS"
270,270,250,270,249000,"2010-04-19","RUIS"
260,260,260,260,33500,"2010-04-20","RUIS"
260,260,260,260,2000,"2010-04-21","RUIS"
260,260,240,260,70000,"2010-04-22","RUIS"
240,250,240,240,127000,"2010-04-23","RUIS"
235,245,215,235,2544000,"2010-04-26","RUIS"
275,285,230,275,3765000,"2010-04-27","RUIS"
255,275,230,255,2542000,"2010-04-28","RUIS"
260,260,245,260,8659000,"2010-04-29","RUIS"
245,270,245,245,2451500,"2010-04-30","RUIS"
240,245,230,240,79500,"2010-05-03","RUIS"
225,245,215,225,1996000,"2010-05-04","RUIS"
205,220,197,205,571000,"2010-05-05","RUIS"
210,225,200,210,108000,"2010-05-06","RUIS"
195,205,193,195,90500,"2010-05-07","RUIS"
195,205,195,200,190500,"2010-05-10","RUIS"
199,215,198,199,44500,"2010-05-11","RUIS"
196,196,195,196,32500,"2010-05-12","RUIS"
196,199,195,196,86000,"2010-05-14","RUIS"
196,196,196,196,86000,"2010-05-17","RUIS"
205,205,198,205,140500,"2010-05-18","RUIS"
195,200,195,195,36500,"2010-05-19","RUIS"
180,184,180,180,10000,"2010-05-20","RUIS"
180,184,179,180,19500,"2010-05-21","RUIS"
170,172,170,170,11000,"2010-05-24","RUIS"
185,185,175,185,27500,"2010-05-25","RUIS"
184,186,180,184,32500,"2010-05-26","RUIS"
173,188,173,173,12000,"2010-05-27","RUIS"
173,173,173,173,12000,"2010-05-31","RUIS"
164,175,160,164,199500,"2010-06-01","RUIS"
190,205,163,190,659000,"2010-06-02","RUIS"
200,215,193,200,494500,"2010-06-03","RUIS"
200,205,199,200,234000,"2010-06-04","RUIS"
194,199,190,194,119500,"2010-06-07","RUIS"
193,200,193,193,117000,"2010-06-08","RUIS"
193,193,191,193,32500,"2010-06-09","RUIS"
195,195,191,195,20500,"2010-06-10","RUIS"
195,199,195,195,15000,"2010-06-11","RUIS"
195,196,194,195,23000,"2010-06-14","RUIS"
196,200,196,196,64000,"2010-06-15","RUIS"
196,198,196,196,40500,"2010-06-16","RUIS"
197,198,197,197,157000,"2010-06-17","RUIS"
199,199,197,199,45000,"2010-06-18","RUIS"
200,205,198,200,231500,"2010-06-21","RUIS"
200,200,199,200,94500,"2010-06-22","RUIS"
200,205,196,200,176500,"2010-06-23","RUIS"
193,194,190,193,428500,"2010-06-24","RUIS"
194,194,194,194,500,"2010-06-25","RUIS"
196,196,192,196,26500,"2010-06-28","RUIS"
196,196,193,196,116000,"2010-06-29","RUIS"
196,196,185,196,18000,"2010-06-30","RUIS"
188,190,188,188,1e+05,"2010-07-01","RUIS"
193,196,193,193,1000,"2010-07-02","RUIS"
196,196,191,196,52500,"2010-07-05","RUIS"
196,196,191,196,2500,"2010-07-06","RUIS"
196,196,191,196,176000,"2010-07-07","RUIS"
191,191,191,191,31500,"2010-07-08","RUIS"
191,191,191,191,31500,"2010-07-09","RUIS"
196,196,190,196,107500,"2010-07-12","RUIS"
191,191,189,191,18000,"2010-07-13","RUIS"
192,192,191,192,32000,"2010-07-14","RUIS"
196,196,192,196,4000,"2010-07-15","RUIS"
196,196,196,196,4000,"2010-07-16","RUIS"
195,195,195,195,2500,"2010-07-19","RUIS"
195,195,195,195,2500,"2010-07-20","RUIS"
195,195,195,195,25000,"2010-07-21","RUIS"
191,196,180,191,217000,"2010-07-22","RUIS"
210,215,190,210,715500,"2010-07-23","RUIS"
195,220,195,195,842000,"2010-07-26","RUIS"
191,195,190,191,204500,"2010-07-27","RUIS"
192,195,188,192,628500,"2010-07-28","RUIS"
193,193,193,193,24500,"2010-07-29","RUIS"
195,195,189,195,57500,"2010-07-30","RUIS"
192,196,192,192,15000,"2010-08-02","RUIS"
199,199,192,199,16000,"2010-08-03","RUIS"
200,200,198,200,7500,"2010-08-04","RUIS"
198,198,195,198,8500,"2010-08-05","RUIS"
200,200,193,200,2500,"2010-08-06","RUIS"
199,199,194,199,4000,"2010-08-09","RUIS"
198,198,193,198,75500,"2010-08-10","RUIS"
196,196,193,196,51000,"2010-08-11","RUIS"
194,194,194,194,500,"2010-08-12","RUIS"
191,191,191,191,2500,"2010-08-13","RUIS"
195,195,186,195,26500,"2010-08-16","RUIS"
195,195,195,195,26500,"2010-08-18","RUIS"
194,194,189,194,10500,"2010-08-19","RUIS"
194,194,194,194,500,"2010-08-20","RUIS"
194,194,194,194,1500,"2010-08-23","RUIS"
195,195,191,195,10500,"2010-08-24","RUIS"
190,191,190,190,106500,"2010-08-25","RUIS"
193,193,190,193,35500,"2010-08-26","RUIS"
198,198,190,198,14000,"2010-08-27","RUIS"
198,198,198,198,14000,"2010-08-30","RUIS"
190,191,190,190,28000,"2010-08-31","RUIS"
190,190,190,190,143500,"2010-09-01","RUIS"
196,196,191,196,3000,"2010-09-02","RUIS"
196,196,196,196,3000,"2010-09-03","RUIS"
191,192,191,191,67500,"2010-09-06","RUIS"
199,199,199,199,500,"2010-09-07","RUIS"
191,194,191,194,2000,"2010-09-15","RUIS"
194,194,194,194,500,"2010-09-16","RUIS"
198,199,192,198,15500,"2010-09-17","RUIS"
192,198,192,192,65500,"2010-09-20","RUIS"
193,193,193,193,1000,"2010-09-21","RUIS"
198,198,192,198,14000,"2010-09-22","RUIS"
196,197,192,196,12000,"2010-09-23","RUIS"
191,192,191,191,22500,"2010-09-24","RUIS"
200,225,192,200,596500,"2010-09-27","RUIS"
210,210,200,210,1025000,"2010-09-28","RUIS"
200,260,196,200,38743500,"2010-09-29","RUIS"
205,205,196,205,429000,"2010-09-30","RUIS"
205,205,195,205,224500,"2010-10-01","RUIS"
205,215,199,205,241000,"2010-10-04","RUIS"
199,200,197,199,189000,"2010-10-05","RUIS"
197,205,197,197,208500,"2010-10-06","RUIS"
200,200,197,200,282000,"2010-10-07","RUIS"
198,205,198,198,32000,"2010-10-08","RUIS"
200,200,198,200,25000,"2010-10-11","RUIS"
199,205,199,199,6000,"2010-10-12","RUIS"
200,200,198,200,69000,"2010-10-13","RUIS"
200,200,200,200,69000,"2010-10-14","RUIS"
200,200,192,200,30500,"2010-10-15","RUIS"
195,198,194,195,53500,"2010-10-18","RUIS"
198,200,195,198,13000,"2010-10-19","RUIS"
196,198,191,196,119000,"2010-10-20","RUIS"
195,198,192,195,25000,"2010-10-21","RUIS"
195,195,194,195,125500,"2010-10-22","RUIS"
199,199,195,199,147000,"2010-10-25","RUIS"
195,199,192,195,57000,"2010-10-26","RUIS"
196,197,195,196,60500,"2010-10-27","RUIS"
195,195,195,195,5000,"2010-10-28","RUIS"
200,200,195,200,214000,"2010-10-29","RUIS"
200,200,195,200,183000,"2010-11-01","RUIS"
200,200,195,200,251500,"2010-11-02","RUIS"
200,205,193,200,598500,"2010-11-03","RUIS"
199,205,195,199,79000,"2010-11-04","RUIS"
198,205,197,198,185000,"2010-11-05","RUIS"
200,200,198,200,140000,"2010-11-08","RUIS"
199,205,199,199,484500,"2010-11-09","RUIS"
205,205,200,205,1151500,"2010-11-10","RUIS"
205,210,198,205,450500,"2010-11-11","RUIS"
200,210,200,200,381000,"2010-11-12","RUIS"
200,210,200,200,1392000,"2010-11-15","RUIS"
205,205,200,205,651000,"2010-11-16","RUIS"
200,205,200,200,51500,"2010-11-18","RUIS"
200,200,200,200,51500,"2010-11-19","RUIS"
200,205,200,200,32500,"2010-11-22","RUIS"
200,205,200,200,31000,"2010-11-23","RUIS"
200,205,200,200,76000,"2010-11-24","RUIS"
198,225,198,198,7342000,"2010-11-25","RUIS"
198,198,196,198,517000,"2010-11-26","RUIS"
196,205,196,196,139000,"2010-11-29","RUIS"
197,199,196,197,178500,"2010-11-30","RUIS"
199,199,196,199,43500,"2010-12-01","RUIS"
199,200,198,199,13500,"2010-12-02","RUIS"
200,205,200,200,79500,"2010-12-03","RUIS"
197,200,197,197,59500,"2010-12-06","RUIS"
197,197,197,197,59500,"2010-12-08","RUIS"
199,199,196,199,62000,"2010-12-09","RUIS"
198,198,194,198,92000,"2010-12-10","RUIS"
196,196,196,196,500,"2010-12-13","RUIS"
192,199,190,192,426500,"2010-12-14","RUIS"
195,199,191,195,380500,"2010-12-15","RUIS"
195,195,192,195,112000,"2010-12-16","RUIS"
192,196,192,192,26000,"2010-12-17","RUIS"
188,197,188,188,130500,"2010-12-20","RUIS"
190,193,190,190,225500,"2010-12-21","RUIS"
190,191,190,190,31500,"2010-12-22","RUIS"
192,195,191,192,138000,"2010-12-23","RUIS"
191,196,191,191,103500,"2010-12-27","RUIS"
191,196,189,191,133500,"2010-12-28","RUIS"
200,205,193,200,1150000,"2010-12-29","RUIS"
200,210,195,200,1363500,"2010-12-30","RUIS"
199,200,196,199,151000,"2011-01-03","RUIS"
196,197,194,196,11500,"2011-01-04","RUIS"
200,200,197,200,377000,"2011-01-05","RUIS"
205,215,200,205,4146500,"2011-01-06","RUIS"
205,205,199,205,1166500,"2011-01-07","RUIS"
200,200,199,200,676500,"2011-01-10","RUIS"
195,200,195,195,1e+05,"2011-01-11","RUIS"
195,197,195,195,534000,"2011-01-12","RUIS"
197,200,197,197,565000,"2011-01-13","RUIS"
198,200,196,198,555000,"2011-01-14","RUIS"
197,197,197,197,18000,"2011-01-17","RUIS"
197,197,197,197,18000,"2011-01-18","RUIS"
197,197,197,197,18000,"2011-01-19","RUIS"
192,205,192,192,1500,"2011-01-20","RUIS"
199,199,199,199,500,"2011-01-21","RUIS"
196,199,191,196,68500,"2011-01-24","RUIS"
196,196,196,196,68500,"2011-01-25","RUIS"
192,200,192,192,510000,"2011-01-26","RUIS"
195,195,193,195,225500,"2011-01-27","RUIS"
195,195,195,195,225500,"2011-01-28","RUIS"
195,195,195,195,1500,"2011-01-31","RUIS"
199,199,195,199,202000,"2011-02-01","RUIS"
199,199,199,199,202000,"2011-02-02","RUIS"
195,195,195,195,500,"2011-02-04","RUIS"
260,260,205,260,9894500,"2011-02-07","RUIS"
255,310,235,255,20850500,"2011-02-08","RUIS"
205,255,200,205,4725000,"2011-02-09","RUIS"
220,235,195,220,5420500,"2011-02-10","RUIS"
225,230,215,225,1579000,"2011-02-11","RUIS"
255,260,225,255,4103000,"2011-02-14","RUIS"
245,260,240,245,282000,"2011-02-16","RUIS"
215,255,215,215,3056000,"2011-02-17","RUIS"
220,225,215,220,506500,"2011-02-18","RUIS"
215,220,215,215,145000,"2011-02-21","RUIS"
225,225,215,225,424000,"2011-02-22","RUIS"
225,225,220,225,302000,"2011-02-23","RUIS"
225,250,220,225,1703000,"2011-02-24","RUIS"
235,240,230,235,233000,"2011-02-25","RUIS"
235,240,230,235,522500,"2011-02-28","RUIS"
230,235,230,230,49500,"2011-03-01","RUIS"
225,230,225,225,10500,"2011-03-02","RUIS"
225,235,225,225,615000,"2011-03-03","RUIS"
235,235,220,235,131500,"2011-03-04","RUIS"
225,230,225,225,118500,"2011-03-07","RUIS"
225,225,220,225,191000,"2011-03-08","RUIS"
220,225,220,220,88500,"2011-03-09","RUIS"
220,230,220,220,138000,"2011-03-10","RUIS"
220,225,215,220,282000,"2011-03-11","RUIS"
215,225,215,215,28000,"2011-03-14","RUIS"
210,215,205,210,565500,"2011-03-15","RUIS"
205,215,205,205,93000,"2011-03-16","RUIS"
205,210,205,205,47000,"2011-03-17","RUIS"
205,205,205,205,1500,"2011-03-18","RUIS"
210,210,205,210,15000,"2011-03-21","RUIS"
205,210,205,205,140000,"2011-03-22","RUIS"
205,205,205,205,0,"2011-03-23","RUIS"
205,210,200,205,268000,"2011-03-24","RUIS"
205,210,205,205,73000,"2011-03-25","RUIS"
205,205,205,205,54500,"2011-03-28","RUIS"
200,200,200,200,25000,"2011-03-29","RUIS"
205,210,200,205,106500,"2011-03-30","RUIS"
205,210,205,205,155000,"2011-03-31","RUIS"
205,210,205,205,54000,"2011-04-01","RUIS"
205,205,205,205,306500,"2011-04-04","RUIS"
205,210,205,205,20000,"2011-04-05","RUIS"
205,205,205,205,181500,"2011-04-06","RUIS"
210,220,210,210,229500,"2011-04-07","RUIS"
205,210,205,205,83500,"2011-04-08","RUIS"
205,205,205,205,125500,"2011-04-11","RUIS"
210,210,205,210,44500,"2011-04-12","RUIS"
205,205,205,205,39500,"2011-04-13","RUIS"
210,210,205,210,93000,"2011-04-14","RUIS"
210,210,205,210,211000,"2011-04-15","RUIS"
205,205,205,205,500,"2011-04-18","RUIS"
205,205,205,205,34500,"2011-04-19","RUIS"
205,205,200,205,57000,"2011-04-20","RUIS"
210,210,205,210,276000,"2011-04-21","RUIS"
210,215,196,210,506500,"2011-04-25","RUIS"
210,210,210,210,12000,"2011-04-26","RUIS"
210,215,210,210,967000,"2011-04-27","RUIS"
210,215,210,210,323500,"2011-04-28","RUIS"
205,210,205,205,64000,"2011-04-29","RUIS"
205,210,205,205,33000,"2011-05-02","RUIS"
220,220,215,220,348500,"2011-05-03","RUIS"
265,275,215,265,10249500,"2011-05-04","RUIS"
230,265,225,230,2728500,"2011-05-05","RUIS"
240,250,220,240,1130500,"2011-05-06","RUIS"
235,245,235,235,280500,"2011-05-09","RUIS"
240,245,230,240,216000,"2011-05-10","RUIS"
240,260,240,240,970000,"2011-05-11","RUIS"
240,250,235,240,448000,"2011-05-12","RUIS"
240,250,235,240,148000,"2011-05-13","RUIS"
235,245,230,235,61500,"2011-05-16","RUIS"
230,235,230,230,59500,"2011-05-18","RUIS"
230,230,225,230,122000,"2011-05-19","RUIS"
230,230,220,230,69000,"2011-05-20","RUIS"
220,220,220,220,47500,"2011-05-23","RUIS"
225,225,220,225,117500,"2011-05-24","RUIS"
225,235,220,225,112500,"2011-05-25","RUIS"
230,240,220,230,361500,"2011-05-26","RUIS"
230,230,225,230,79000,"2011-05-27","RUIS"
235,235,225,235,108500,"2011-05-30","RUIS"
235,245,235,235,453500,"2011-05-31","RUIS"
230,240,230,230,14000,"2011-06-01","RUIS"
230,230,230,230,14000,"2011-06-03","RUIS"
235,240,230,235,63000,"2011-06-06","RUIS"
240,245,230,240,7000,"2011-06-07","RUIS"
235,245,230,235,129500,"2011-06-08","RUIS"
225,235,225,225,159000,"2011-06-09","RUIS"
225,230,225,225,27500,"2011-06-10","RUIS"
215,220,215,215,92500,"2011-06-13","RUIS"
215,215,215,215,92500,"2011-06-14","RUIS"
255,265,230,255,2963500,"2011-06-15","RUIS"
240,265,230,240,848500,"2011-06-16","RUIS"
225,240,225,225,419500,"2011-06-17","RUIS"
230,230,225,230,155000,"2011-06-20","RUIS"
270,280,235,270,2724500,"2011-06-21","RUIS"
255,275,250,255,4504000,"2011-06-22","RUIS"
275,295,255,275,13770000,"2011-06-23","RUIS"
260,280,255,260,3371000,"2011-06-24","RUIS"
265,265,250,265,3234500,"2011-06-27","RUIS"
265,285,260,265,8334500,"2011-06-28","RUIS"
260,275,260,260,1033000,"2011-06-30","RUIS"
265,280,260,265,5136500,"2011-07-01","RUIS"
265,265,265,265,0,"2011-07-04","RUIS"
255,265,250,255,1925500,"2011-07-05","RUIS"
275,275,250,275,2597000,"2011-07-06","RUIS"
275,280,270,275,2e+06,"2011-07-07","RUIS"
270,270,265,270,529000,"2011-07-08","RUIS"
260,270,260,260,107500,"2011-07-11","RUIS"
255,265,250,255,569500,"2011-07-12","RUIS"
270,270,255,270,844500,"2011-07-13","RUIS"
270,270,260,270,290500,"2011-07-14","RUIS"
275,275,255,275,1163000,"2011-07-15","RUIS"
275,275,265,275,1268500,"2011-07-18","RUIS"
275,275,270,275,1180000,"2011-07-19","RUIS"
265,270,260,265,943500,"2011-07-20","RUIS"
285,290,255,285,15932500,"2011-07-21","RUIS"
280,290,275,280,4257500,"2011-07-22","RUIS"
270,280,265,270,1199000,"2011-07-25","RUIS"
295,300,275,295,11160500,"2011-07-26","RUIS"
365,365,295,365,19672500,"2011-07-27","RUIS"
365,375,345,365,8789500,"2011-07-28","RUIS"
340,365,320,340,4347500,"2011-07-29","RUIS"
315,345,315,315,2943500,"2011-08-01","RUIS"
380,380,315,380,10826500,"2011-08-02","RUIS"
395,425,360,395,22705500,"2011-08-03","RUIS"
390,405,385,390,2556000,"2011-08-04","RUIS"
355,370,340,355,4002000,"2011-08-05","RUIS"
350,360,320,350,3399500,"2011-08-08","RUIS"
320,345,290,320,2803000,"2011-08-09","RUIS"
325,350,320,325,3004500,"2011-08-10","RUIS"
330,345,315,330,2743500,"2011-08-11","RUIS"
330,345,320,330,5242000,"2011-08-12","RUIS"
355,375,335,355,10615500,"2011-08-15","RUIS"
345,370,345,345,2812000,"2011-08-16","RUIS"
340,360,340,340,534500,"2011-08-18","RUIS"
325,345,320,325,942500,"2011-08-19","RUIS"
325,325,315,325,458500,"2011-08-22","RUIS"
325,335,315,325,1114500,"2011-08-23","RUIS"
315,335,305,315,1434500,"2011-08-24","RUIS"
315,320,305,315,728500,"2011-08-25","RUIS"
305,310,305,305,243000,"2011-08-26","RUIS"
300,305,300,300,98000,"2011-09-05","RUIS"
325,335,300,325,1487000,"2011-09-06","RUIS"
330,330,320,330,1252500,"2011-09-07","RUIS"
335,345,325,335,1801500,"2011-09-08","RUIS"
335,355,330,335,4766500,"2011-09-09","RUIS"
325,340,325,325,1689000,"2011-09-12","RUIS"
330,335,320,330,785500,"2011-09-13","RUIS"
325,335,310,325,461000,"2011-09-14","RUIS"
320,325,305,320,308500,"2011-09-15","RUIS"
310,325,300,310,3232000,"2011-09-16","RUIS"
300,310,295,300,361500,"2011-09-19","RUIS"
300,300,285,300,288000,"2011-09-20","RUIS"
290,295,285,290,147500,"2011-09-21","RUIS"
255,280,250,255,458000,"2011-09-22","RUIS"
265,265,250,265,315000,"2011-09-23","RUIS"
245,250,240,245,336000,"2011-09-26","RUIS"
255,255,250,255,277000,"2011-09-27","RUIS"
240,265,240,240,909500,"2011-09-28","RUIS"
240,245,205,240,259000,"2011-09-29","RUIS"
240,245,235,240,298000,"2011-09-30","RUIS"
225,240,220,225,554000,"2011-10-03","RUIS"
205,220,200,205,861000,"2011-10-04","RUIS"
197,210,197,197,176500,"2011-10-05","RUIS"
230,230,197,230,3038500,"2011-10-06","RUIS"
220,240,215,220,444000,"2011-10-07","RUIS"
220,220,205,220,140000,"2011-10-10","RUIS"
235,240,215,235,1941000,"2011-10-11","RUIS"
235,240,230,235,451000,"2011-10-12","RUIS"
240,250,230,240,1749500,"2011-10-13","RUIS"
260,265,240,260,1797000,"2011-10-14","RUIS"
270,275,260,270,834500,"2011-10-17","RUIS"
230,260,225,230,2267500,"2011-10-18","RUIS"
240,245,240,240,585000,"2011-10-19","RUIS"
235,235,230,235,56000,"2011-10-20","RUIS"
235,235,230,235,150500,"2011-10-21","RUIS"
240,245,235,240,437500,"2011-10-24","RUIS"
235,240,235,235,70000,"2011-10-25","RUIS"
235,240,230,235,94000,"2011-10-26","RUIS"
245,250,235,245,662500,"2011-10-27","RUIS"
255,255,240,255,727000,"2011-10-28","RUIS"
235,240,235,235,84000,"2011-10-31","RUIS"
230,235,230,230,277000,"2011-11-01","RUIS"
235,240,230,235,153500,"2011-11-02","RUIS"
230,230,225,230,131500,"2011-11-03","RUIS"
240,240,235,240,67000,"2011-11-04","RUIS"
230,230,225,230,31500,"2011-11-07","RUIS"
230,235,225,230,235500,"2011-11-08","RUIS"
235,245,230,235,533000,"2011-11-09","RUIS"
225,230,225,225,99500,"2011-11-10","RUIS"
230,230,230,230,1500,"2011-11-11","RUIS"
235,235,230,235,53500,"2011-11-14","RUIS"
230,240,225,230,1e+05,"2011-11-15","RUIS"
225,230,225,225,72500,"2011-11-16","RUIS"
230,235,225,230,160500,"2011-11-17","RUIS"
230,230,225,230,146500,"2011-11-18","RUIS"
225,230,215,225,243500,"2011-11-21","RUIS"
225,225,215,225,33500,"2011-11-22","RUIS"
220,220,190,220,216500,"2011-11-23","RUIS"
215,220,215,215,21500,"2011-11-24","RUIS"
210,215,205,210,140500,"2011-11-25","RUIS"
215,220,210,215,32000,"2011-11-28","RUIS"
215,220,210,215,139500,"2011-11-29","RUIS"
210,210,210,210,11500,"2011-11-30","RUIS"
210,210,210,210,0,"2011-12-01","RUIS"
230,240,215,230,1560500,"2011-12-02","RUIS"
225,235,220,225,684500,"2011-12-05","RUIS"
225,225,220,225,59000,"2011-12-06","RUIS"
225,230,220,225,235000,"2011-12-07","RUIS"
225,225,220,225,121000,"2011-12-08","RUIS"
225,225,220,225,206000,"2011-12-09","RUIS"
230,230,215,230,113000,"2011-12-12","RUIS"
225,225,220,225,150500,"2011-12-13","RUIS"
220,230,220,220,290000,"2011-12-14","RUIS"
220,220,215,220,1688500,"2011-12-15","RUIS"
220,220,215,220,545500,"2011-12-16","RUIS"
230,245,220,230,5852000,"2011-12-19","RUIS"
220,230,220,220,1261500,"2011-12-20","RUIS"
220,230,215,220,1933000,"2011-12-21","RUIS"
215,225,210,215,1489000,"2011-12-22","RUIS"
215,220,215,215,228000,"2011-12-23","RUIS"
215,220,215,215,161000,"2011-12-27","RUIS"
220,225,215,220,709000,"2011-12-28","RUIS"
220,225,220,220,838500,"2011-12-29","RUIS"
220,230,220,220,1547000,"2011-12-30","RUIS"
245,265,220,245,8620500,"2012-01-02","RUIS"
250,255,245,250,1503000,"2012-01-03","RUIS"
240,255,240,240,926500,"2012-01-04","RUIS"
245,250,240,245,551500,"2012-01-05","RUIS"
240,245,235,240,333000,"2012-01-06","RUIS"
235,240,230,235,593500,"2012-01-09","RUIS"
230,235,230,230,256500,"2012-01-10","RUIS"
225,230,225,225,816500,"2012-01-11","RUIS"
230,235,225,230,3132500,"2012-01-12","RUIS"
240,245,230,240,2,"2012-01-13","RUIS"
235,240,235,235,218500,"2012-01-16","RUIS"
245,255,235,245,2583500,"2012-01-17","RUIS"
245,250,240,245,966000,"2012-01-18","RUIS"
245,245,245,245,236500,"2012-01-19","RUIS"
245,245,225,245,92500,"2012-01-20","RUIS"
240,245,240,240,296000,"2012-01-24","RUIS"
250,260,245,250,4081000,"2012-01-25","RUIS"
245,255,245,245,404000,"2012-01-26","RUIS"
245,245,240,245,1847500,"2012-01-27","RUIS"
240,245,235,240,2039500,"2012-01-30","RUIS"
240,245,240,240,1814000,"2012-01-31","RUIS"
250,250,240,250,1136500,"2012-02-01","RUIS"
260,270,250,260,6285500,"2012-02-02","RUIS"
275,295,260,275,12140000,"2012-02-03","RUIS"
270,285,265,270,3447500,"2012-02-06","RUIS"
270,270,260,270,977500,"2012-02-07","RUIS"
265,275,265,265,1631000,"2012-02-08","RUIS"
270,270,260,270,1298000,"2012-02-09","RUIS"
265,270,260,265,777000,"2012-02-10","RUIS"
270,270,260,270,294500,"2012-02-13","RUIS"
270,270,265,270,689000,"2012-02-14","RUIS"
265,270,260,265,185500,"2012-02-15","RUIS"
260,265,260,260,927000,"2012-02-16","RUIS"
265,265,255,265,636000,"2012-02-17","RUIS"
260,265,255,260,274500,"2012-02-20","RUIS"
260,260,255,260,405000,"2012-02-21","RUIS"
265,265,255,265,638500,"2012-02-22","RUIS"
265,265,260,265,966500,"2012-02-23","RUIS"
255,260,250,255,2357500,"2012-02-24","RUIS"
255,255,250,255,296000,"2012-02-27","RUIS"
255,255,245,255,266500,"2012-02-28","RUIS"
255,255,250,255,114500,"2012-02-29","RUIS"
255,255,250,255,57500,"2012-03-01","RUIS"
255,255,250,255,543000,"2012-03-02","RUIS"
245,250,245,245,355500,"2012-03-05","RUIS"
245,250,245,245,332500,"2012-03-06","RUIS"
245,250,245,245,432000,"2012-03-07","RUIS"
245,250,240,245,1578500,"2012-03-08","RUIS"
245,250,245,250,2,"2012-03-09","RUIS"
250,255,250,250,693500,"2012-03-12","RUIS"
255,255,250,255,329000,"2012-03-13","RUIS"
255,260,250,255,249500,"2012-03-14","RUIS"
255,255,250,255,310500,"2012-03-15","RUIS"
255,255,245,255,125000,"2012-03-16","RUIS"
255,255,245,255,16000,"2012-03-19","RUIS"
250,255,245,250,57000,"2012-03-20","RUIS"
250,250,245,250,31000,"2012-03-21","RUIS"
255,255,250,255,831000,"2012-03-22","RUIS"
250,250,245,250,259000,"2012-03-26","RUIS"
250,250,245,250,174500,"2012-03-27","RUIS"
245,250,245,245,177000,"2012-03-28","RUIS"
245,255,245,245,1262000,"2012-03-29","RUIS"
250,250,250,250,3500,"2012-03-30","RUIS"
250,250,245,250,347500,"2012-04-02","RUIS"
250,250,250,250,0,"2012-04-03","RUIS"
235,245,235,235,430000,"2012-04-04","RUIS"
240,240,235,240,137500,"2012-04-05","RUIS"
235,240,230,235,291000,"2012-04-09","RUIS"
235,245,235,235,464500,"2012-04-10","RUIS"
230,240,230,230,284000,"2012-04-11","RUIS"
245,245,235,245,1098500,"2012-04-12","RUIS"
255,265,250,255,3175500,"2012-04-13","RUIS"
250,260,250,250,259000,"2012-04-16","RUIS"
250,255,250,250,129000,"2012-04-17","RUIS"
250,255,250,250,348000,"2012-04-18","RUIS"
250,250,245,250,411000,"2012-04-19","RUIS"
250,250,245,250,111500,"2012-04-20","RUIS"
250,250,250,250,315500,"2012-04-23","RUIS"
245,250,240,245,234500,"2012-04-24","RUIS"
245,245,245,245,18000,"2012-04-25","RUIS"
250,255,245,250,277500,"2012-04-26","RUIS"
250,250,245,250,231000,"2012-04-27","RUIS"
250,250,245,250,27500,"2012-04-30","RUIS"
310,310,255,310,23391500,"2012-05-01","RUIS"
325,330,295,325,16344000,"2012-05-02","RUIS"
315,330,310,315,5086000,"2012-05-03","RUIS"
305,320,300,305,5026000,"2012-05-04","RUIS"
305,305,290,305,1260500,"2012-05-07","RUIS"
315,325,305,315,2852000,"2012-05-08","RUIS"
310,320,305,310,3503000,"2012-05-09","RUIS"
310,310,295,310,1003500,"2012-05-10","RUIS"
315,315,295,315,462500,"2012-05-11","RUIS"
275,310,275,275,2605000,"2012-05-14","RUIS"
275,285,270,275,595500,"2012-05-15","RUIS"
250,265,240,250,1823000,"2012-05-16","RUIS"
255,260,245,255,647000,"2012-05-21","RUIS"
300,315,255,300,4987500,"2012-05-22","RUIS"
285,300,275,285,908500,"2012-05-23","RUIS"
280,290,280,280,151000,"2012-05-24","RUIS"
275,280,265,275,137000,"2012-05-25","RUIS"
280,295,275,280,70500,"2012-05-28","RUIS"
255,265,245,255,2524500,"2012-05-29","RUIS"
260,260,255,260,223000,"2012-05-30","RUIS"
245,260,245,245,114000,"2012-05-31","RUIS"
250,260,250,250,90500,"2012-06-01","RUIS"
230,240,225,230,479000,"2012-06-04","RUIS"
240,250,230,240,228500,"2012-06-05","RUIS"
250,250,235,250,168500,"2012-06-06","RUIS"
250,255,250,250,59500,"2012-06-07","RUIS"
255,255,230,255,192000,"2012-06-08","RUIS"
250,255,250,250,115000,"2012-06-11","RUIS"
250,250,245,250,112000,"2012-06-12","RUIS"
265,280,255,265,2167000,"2012-06-13","RUIS"
260,265,250,260,108000,"2012-06-14","RUIS"
255,265,250,255,227000,"2012-06-15","RUIS"
255,265,255,255,50500,"2012-06-18","RUIS"
265,265,255,265,18500,"2012-06-19","RUIS"
265,265,260,265,40000,"2012-06-20","RUIS"
260,265,250,260,53000,"2012-06-21","RUIS"
270,285,250,270,1765000,"2012-06-22","RUIS"
270,270,250,250,258000,"2012-06-25","RUIS"
250,270,255,260,224500,"2012-06-26","RUIS"
260,275,255,275,324500,"2012-06-27","RUIS"
275,280,265,265,126000,"2012-06-28","RUIS"
265,270,265,265,127000,"2012-06-29","RUIS"
270,270,260,270,20500,"2012-07-02","RUIS"
270,270,265,270,12500,"2012-07-03","RUIS"
270,270,260,270,68000,"2012-07-04","RUIS"
270,280,265,270,127500,"2012-07-05","RUIS"
260,270,260,260,294500,"2012-07-06","RUIS"
260,260,255,260,28500,"2012-07-09","RUIS"
260,265,255,260,81000,"2012-07-10","RUIS"
260,260,250,260,13000,"2012-07-11","RUIS"
255,265,250,255,474000,"2012-07-12","RUIS"
255,255,255,255,32500,"2012-07-13","RUIS"
260,260,250,260,138000,"2012-07-16","RUIS"
255,265,250,255,776000,"2012-07-17","RUIS"
265,265,245,265,723000,"2012-07-18","RUIS"
255,265,250,255,384000,"2012-07-19","RUIS"
255,260,250,255,59500,"2012-07-20","RUIS"
250,250,250,250,511500,"2012-07-23","RUIS"
250,250,250,250,32000,"2012-07-24","RUIS"
255,255,245,255,227500,"2012-07-25","RUIS"
255,255,245,255,206500,"2012-07-26","RUIS"
255,255,250,255,145000,"2012-07-27","RUIS"
255,260,255,255,179000,"2012-07-30","RUIS"
265,275,255,265,1057500,"2012-07-31","RUIS"
265,265,265,265,771000,"2012-08-01","RUIS"
260,265,255,260,463000,"2012-08-02","RUIS"
255,260,255,255,238000,"2012-08-03","RUIS"
255,260,250,255,477500,"2012-08-06","RUIS"
255,260,245,255,457000,"2012-08-07","RUIS"
250,255,245,250,118500,"2012-08-08","RUIS"
255,255,250,255,261500,"2012-08-09","RUIS"
245,250,245,245,206500,"2012-08-10","RUIS"
245,250,240,245,204000,"2012-08-13","RUIS"
250,255,245,250,312000,"2012-08-14","RUIS"
250,250,250,250,1500,"2012-08-15","RUIS"
250,255,245,250,41000,"2012-08-16","RUIS"
250,250,245,250,11500,"2012-08-23","RUIS"
245,245,245,245,19500,"2012-08-24","RUIS"
245,255,245,245,7000,"2012-08-27","RUIS"
245,250,240,245,91000,"2012-08-28","RUIS"
245,245,240,245,369000,"2012-08-29","RUIS"
240,245,235,240,74000,"2012-08-30","RUIS"
240,245,235,240,30000,"2012-08-31","RUIS"
240,240,230,240,23000,"2012-09-03","RUIS"
240,240,240,240,500,"2012-09-04","RUIS"
240,240,225,240,7500,"2012-09-05","RUIS"
245,245,230,245,166000,"2012-09-06","RUIS"
240,240,235,240,44500,"2012-09-07","RUIS"
235,235,235,235,2500,"2012-09-10","RUIS"
235,240,235,235,72000,"2012-09-11","RUIS"
240,240,235,240,89500,"2012-09-12","RUIS"
235,235,235,235,4000,"2012-09-13","RUIS"
245,245,235,245,185000,"2012-09-14","RUIS"
240,245,235,240,94000,"2012-09-17","RUIS"
235,240,230,235,130000,"2012-09-18","RUIS"
235,235,235,235,25000,"2012-09-19","RUIS"
225,230,220,225,846500,"2012-09-20","RUIS"
230,230,225,230,41500,"2012-09-21","RUIS"
230,230,230,230,220500,"2012-09-24","RUIS"
230,235,225,230,1e+05,"2012-09-25","RUIS"
230,230,220,230,136500,"2012-09-26","RUIS"
240,245,230,240,268500,"2012-09-27","RUIS"
240,250,240,240,241000,"2012-09-28","RUIS"
240,240,235,240,32500,"2012-10-01","RUIS"
235,240,230,235,56000,"2012-10-02","RUIS"
230,230,230,230,84000,"2012-10-03","RUIS"
240,245,230,240,802500,"2012-10-04","RUIS"
250,260,245,250,1217000,"2012-10-05","RUIS"
240,250,240,240,18000,"2012-10-08","RUIS"
235,240,235,235,91500,"2012-10-09","RUIS"
235,235,230,235,333500,"2012-10-10","RUIS"
240,240,235,240,87500,"2012-10-11","RUIS"
240,240,235,240,42500,"2012-10-12","RUIS"
230,230,230,230,5000,"2012-10-15","RUIS"
230,230,225,230,408000,"2012-10-16","RUIS"
230,235,230,230,13500,"2012-10-17","RUIS"
235,240,230,235,78500,"2012-10-18","RUIS"
230,230,225,230,36000,"2012-10-19","RUIS"
235,240,230,235,114000,"2012-10-22","RUIS"
225,230,225,225,564000,"2012-10-23","RUIS"
230,230,225,230,31000,"2012-10-24","RUIS"
230,230,230,230,138500,"2012-10-25","RUIS"
230,230,225,230,21500,"2012-10-29","RUIS"
235,235,230,235,125000,"2012-10-30","RUIS"
235,235,210,235,120000,"2012-10-31","RUIS"
230,245,225,230,1895500,"2012-11-01","RUIS"
230,230,230,230,211500,"2012-11-02","RUIS"
225,230,225,225,275000,"2012-11-05","RUIS"
225,230,225,225,109500,"2012-11-06","RUIS"
225,225,220,225,354500,"2012-11-07","RUIS"
225,230,220,225,649000,"2012-11-08","RUIS"
225,230,225,225,469500,"2012-11-09","RUIS"
225,230,225,225,143500,"2012-11-12","RUIS"
225,230,225,225,211500,"2012-11-13","RUIS"
230,230,225,230,294500,"2012-11-14","RUIS"
225,230,225,225,121000,"2012-11-19","RUIS"
225,230,225,225,45000,"2012-11-20","RUIS"
225,225,220,225,102000,"2012-11-21","RUIS"
220,230,220,220,155000,"2012-11-22","RUIS"
225,225,215,225,306500,"2012-11-23","RUIS"
225,225,225,225,150000,"2012-11-26","RUIS"
225,225,220,225,102500,"2012-11-27","RUIS"
220,220,220,220,54500,"2012-11-28","RUIS"
220,220,220,220,237500,"2012-11-29","RUIS"
220,220,215,220,192500,"2012-11-30","RUIS"
220,225,215,220,242000,"2012-12-03","RUIS"
215,215,215,215,205000,"2012-12-04","RUIS"
210,220,205,210,708500,"2012-12-05","RUIS"
215,215,210,215,1000,"2012-12-06","RUIS"
205,210,205,205,263500,"2012-12-07","RUIS"
205,210,200,205,1201000,"2012-12-10","RUIS"
205,205,200,205,499000,"2012-12-11","RUIS"
200,205,197,200,455500,"2012-12-12","RUIS"
200,200,199,200,30500,"2012-12-13","RUIS"
205,205,196,205,66000,"2012-12-14","RUIS"
200,200,197,200,176500,"2012-12-17","RUIS"
200,200,198,200,38000,"2012-12-18","RUIS"
196,200,196,196,25000,"2012-12-19","RUIS"
198,200,198,198,9500,"2012-12-20","RUIS"
199,199,199,199,15000,"2012-12-21","RUIS"
199,199,197,199,3,"2012-12-26","RUIS"
200,210,199,200,109000,"2012-12-27","RUIS"
195,200,195,195,66000,"2012-12-28","RUIS"
200,200,195,200,8500,"2013-01-02","RUIS"
200,205,200,200,38500,"2013-01-03","RUIS"
200,200,197,200,326500,"2013-01-04","RUIS"
200,200,199,200,106000,"2013-01-07","RUIS"
205,205,200,205,152000,"2013-01-08","RUIS"
200,200,200,200,204500,"2013-01-09","RUIS"
205,205,205,205,500,"2013-01-10","RUIS"
205,205,198,205,136000,"2013-01-11","RUIS"
200,205,198,200,80500,"2013-01-14","RUIS"
200,200,200,200,10500,"2013-01-15","RUIS"
200,200,198,200,115000,"2013-01-16","RUIS"
200,200,199,200,17500,"2013-01-17","RUIS"
200,200,199,200,11000,"2013-01-18","RUIS"
210,215,198,210,1510500,"2013-01-21","RUIS"
210,210,210,210,0,"2013-01-22","RUIS"
205,210,200,205,120000,"2013-01-23","RUIS"
200,205,200,200,45500,"2013-01-25","RUIS"
198,200,198,198,158500,"2013-01-28","RUIS"
200,200,198,200,73500,"2013-01-29","RUIS"
205,215,200,205,575000,"2013-01-30","RUIS"
200,210,200,200,294000,"2013-01-31","RUIS"
199,200,199,199,348500,"2013-02-01","RUIS"
198,199,198,198,547500,"2013-02-04","RUIS"
198,198,198,198,230000,"2013-02-05","RUIS"
260,265,198,260,23712500,"2013-02-06","RUIS"
285,295,255,285,95701500,"2013-02-07","RUIS"
265,295,265,265,32148000,"2013-02-08","RUIS"
255,280,245,255,115360500,"2013-02-11","RUIS"
265,270,255,265,39564500,"2013-02-12","RUIS"
250,270,240,250,76149000,"2013-02-13","RUIS"
240,260,235,240,68581500,"2013-02-14","RUIS"
235,250,230,235,67800500,"2013-02-15","RUIS"
210,250,199,210,272655500,"2013-02-18","RUIS"
200,215,199,200,149095000,"2013-02-19","RUIS"
200,205,198,200,94513500,"2013-02-20","RUIS"
198,200,195,198,31555000,"2013-02-21","RUIS"
197,200,196,197,7210500,"2013-02-22","RUIS"
193,200,192,193,34087000,"2013-02-25","RUIS"
184,194,184,184,38478500,"2013-02-26","RUIS"
186,189,184,186,10993500,"2013-02-27","RUIS"
191,192,186,191,6328000,"2013-02-28","RUIS"
196,198,192,196,4275000,"2013-03-01","RUIS"
194,205,194,194,55179500,"2013-03-04","RUIS"
194,197,192,194,5545500,"2013-03-05","RUIS"
193,196,193,193,6183500,"2013-03-06","RUIS"
194,199,194,194,13552000,"2013-03-07","RUIS"
196,200,194,196,47600000,"2013-03-08","RUIS"
194,198,194,194,10555500,"2013-03-11","RUIS"
193,197,192,193,7483000,"2013-03-13","RUIS"
193,194,192,193,2330000,"2013-03-14","RUIS"
195,197,194,195,3904500,"2013-03-15","RUIS"
192,197,192,192,62528500,"2013-03-18","RUIS"
192,194,192,192,1852500,"2013-03-19","RUIS"
191,193,191,191,4054500,"2013-03-20","RUIS"
194,195,191,194,17129500,"2013-03-21","RUIS"
189,195,189,189,6757000,"2013-03-22","RUIS"
210,210,189,210,56837000,"2013-03-25","RUIS"
205,220,205,205,25510000,"2013-03-26","RUIS"
205,215,200,205,12497000,"2013-03-27","RUIS"
215,225,205,215,46429000,"2013-03-28","RUIS"
240,245,210,240,58507500,"2013-04-01","RUIS"
245,255,230,245,35852500,"2013-04-02","RUIS"
260,265,245,260,1,"2013-04-03","RUIS"
250,265,245,250,17909500,"2013-04-04","RUIS"
260,270,250,260,19870000,"2013-04-05","RUIS"
250,260,245,250,13112500,"2013-04-08","RUIS"
250,255,245,250,7339500,"2013-04-09","RUIS"
235,255,235,235,13239000,"2013-04-10","RUIS"
245,250,240,245,13416000,"2013-04-11","RUIS"
245,255,245,245,9331000,"2013-04-12","RUIS"
245,250,245,245,4763500,"2013-04-15","RUIS"
250,255,240,250,9613000,"2013-04-16","RUIS"
250,255,245,250,9129000,"2013-04-17","RUIS"
250,255,245,250,7512000,"2013-04-18","RUIS"
255,255,250,255,4656000,"2013-04-19","RUIS"
255,255,250,250,3,"2013-04-22","RUIS"
255,255,255,255,0,"2013-04-23","RUIS"
250,250,240,250,3753500,"2013-04-24","RUIS"
245,250,245,250,2257000,"2013-04-25","RUIS"
250,255,245,255,8230500,"2013-04-26","RUIS"
255,260,250,250,4281000,"2013-04-29","RUIS"
255,255,250,255,2427500,"2013-04-30","RUIS"
250,300,250,290,3,"2013-05-01","RUIS"
290,290,275,280,17592500,"2013-05-02","RUIS"
280,280,265,270,10365500,"2013-05-03","RUIS"
275,280,275,275,4242000,"2013-05-06","RUIS"
275,290,275,290,3,"2013-05-07","RUIS"
290,305,290,295,25728500,"2013-05-08","RUIS"
300,300,290,295,6002000,"2013-05-10","RUIS"
295,295,285,285,4394500,"2013-05-13","RUIS"
280,295,280,290,3243000,"2013-05-14","RUIS"
285,300,285,295,17523500,"2013-05-15","RUIS"
295,310,285,285,40124000,"2013-05-16","RUIS"
285,290,280,285,5388000,"2013-05-17","RUIS"
285,290,285,285,2482000,"2013-05-20","RUIS"
285,290,285,285,4102000,"2013-05-21","RUIS"
290,295,290,290,5251500,"2013-05-22","RUIS"
290,295,280,280,11782000,"2013-05-23","RUIS"
280,290,280,285,2742000,"2013-05-24","RUIS"
285,285,280,280,3086000,"2013-05-27","RUIS"
285,290,280,285,5346000,"2013-05-28","RUIS"
295,300,285,290,10934500,"2013-05-29","RUIS"
285,295,285,285,6209000,"2013-05-30","RUIS"
285,290,280,285,2345000,"2013-05-31","RUIS"
280,285,270,280,3545000,"2013-06-03","RUIS"
275,275,260,270,5412500,"2013-06-04","RUIS"
265,265,255,260,3991000,"2013-06-05","RUIS"
260,260,245,250,3319500,"2013-06-07","RUIS"
255,255,240,240,3,"2013-06-10","RUIS"
235,235,220,225,5407000,"2013-06-11","RUIS"
220,230,215,225,3182500,"2013-06-12","RUIS"
220,230,215,220,3278500,"2013-06-13","RUIS"
225,245,225,245,3,"2013-06-14","RUIS"
240,245,230,240,927000,"2013-06-17","RUIS"
240,255,240,255,3,"2013-06-18","RUIS"
255,255,245,250,2601500,"2013-06-19","RUIS"
240,245,225,230,3945500,"2013-06-20","RUIS"
225,230,220,230,3804000,"2013-06-21","RUIS"
230,240,225,225,2673000,"2013-06-24","RUIS"
225,235,225,235,1540000,"2013-06-25","RUIS"
230,240,230,235,809500,"2013-06-26","RUIS"
240,240,235,240,536500,"2013-06-27","RUIS"
240,240,235,240,525500,"2013-06-28","RUIS"
235,240,235,240,463000,"2013-07-01","RUIS"
240,240,240,240,403000,"2013-07-02","RUIS"
240,245,230,235,226500,"2013-07-03","RUIS"
235,240,235,235,357000,"2013-07-04","RUIS"
230,235,225,235,439000,"2013-07-05","RUIS"
230,230,225,225,882500,"2013-07-08","RUIS"
225,225,215,225,443500,"2013-07-09","RUIS"
220,225,220,225,285500,"2013-07-10","RUIS"
230,230,225,230,535000,"2013-07-11","RUIS"
230,230,225,230,659000,"2013-07-12","RUIS"
225,230,225,230,171500,"2013-07-15","RUIS"
225,240,225,240,1410000,"2013-07-16","RUIS"
235,240,230,235,575500,"2013-07-17","RUIS"
235,240,235,235,273000,"2013-07-18","RUIS"
235,240,230,235,989500,"2013-07-19","RUIS"
235,235,230,235,137000,"2013-07-22","RUIS"
230,235,230,235,333500,"2013-07-23","RUIS"
235,235,225,230,1112000,"2013-07-24","RUIS"
225,235,225,225,4324000,"2013-07-25","RUIS"
230,235,225,225,631000,"2013-07-26","RUIS"
225,230,225,230,473500,"2013-07-29","RUIS"
230,235,220,220,471500,"2013-07-30","RUIS"
225,245,225,240,2265000,"2013-07-31","RUIS"
240,245,235,235,906500,"2013-08-01","RUIS"
235,250,235,240,1303500,"2013-08-02","RUIS"
235,250,235,245,383500,"2013-08-12","RUIS"
245,260,245,255,1364500,"2013-08-13","RUIS"
255,270,255,265,1063500,"2013-08-14","RUIS"
265,270,260,270,530000,"2013-08-15","RUIS"
260,260,255,255,1986000,"2013-08-16","RUIS"
245,245,235,235,986000,"2013-08-19","RUIS"
225,235,220,220,1123000,"2013-08-20","RUIS"
230,230,225,225,360000,"2013-08-21","RUIS"
220,230,220,230,119500,"2013-08-22","RUIS"
235,235,225,230,149000,"2013-08-23","RUIS"
230,235,230,230,37500,"2013-08-26","RUIS"
225,230,215,215,623500,"2013-08-27","RUIS"
215,215,200,210,1374000,"2013-08-28","RUIS"
220,230,220,230,320500,"2013-08-29","RUIS"
225,230,225,225,344500,"2013-08-30","RUIS"
215,220,215,220,389500,"2013-09-02","RUIS"
220,225,220,220,463000,"2013-09-03","RUIS"
220,235,220,230,1115000,"2013-09-04","RUIS"
235,245,225,230,1696000,"2013-09-05","RUIS"
230,230,220,225,467000,"2013-09-06","RUIS"
230,230,220,220,708500,"2013-09-09","RUIS"
225,230,220,220,2195500,"2013-09-10","RUIS"
210,225,210,220,248000,"2013-09-11","RUIS"
210,230,210,220,1289500,"2013-09-12","RUIS"
215,225,215,225,116000,"2013-09-13","RUIS"
225,230,225,230,354500,"2013-09-16","RUIS"
230,230,220,225,223000,"2013-09-17","RUIS"
225,230,225,225,234000,"2013-09-18","RUIS"
230,235,225,235,1209500,"2013-09-19","RUIS"
230,230,230,230,265000,"2013-09-20","RUIS"
230,240,230,235,154000,"2013-09-23","RUIS"
235,240,230,235,114500,"2013-09-24","RUIS"
235,235,225,230,48500,"2013-09-25","RUIS"
230,230,225,230,110000,"2013-09-26","RUIS"
225,225,220,220,59000,"2013-09-27","RUIS"
220,225,220,220,430000,"2013-09-30","RUIS"
220,220,215,215,629500,"2013-10-01","RUIS"
220,225,215,220,860500,"2013-10-02","RUIS"
225,225,225,225,19500,"2013-10-03","RUIS"
220,230,220,230,847500,"2013-10-04","RUIS"
230,240,230,230,1476500,"2013-10-07","RUIS"
225,235,225,235,370500,"2013-10-08","RUIS"
230,240,230,240,276500,"2013-10-09","RUIS"
235,240,235,240,434000,"2013-10-10","RUIS"
245,245,235,240,532000,"2013-10-11","RUIS"
240,240,230,240,128000,"2013-10-16","RUIS"
240,240,235,235,282000,"2013-10-17","RUIS"
230,235,230,235,80000,"2013-10-18","RUIS"
235,240,235,240,435500,"2013-10-21","RUIS"
240,245,240,240,334000,"2013-10-22","RUIS"
240,245,235,235,947000,"2013-10-23","RUIS"
240,240,230,235,284500,"2013-10-24","RUIS"
245,245,230,235,341500,"2013-10-25","RUIS"
240,240,235,235,38000,"2013-10-28","RUIS"
240,245,235,240,984000,"2013-10-29","RUIS"
240,245,235,240,1539500,"2013-10-30","RUIS"
230,240,230,240,622000,"2013-10-31","RUIS"
235,240,225,225,2880500,"2013-11-01","RUIS"
235,235,230,230,323500,"2013-11-04","RUIS"
235,235,225,235,495000,"2013-11-06","RUIS"
235,235,230,235,860500,"2013-11-07","RUIS"
225,230,225,225,86000,"2013-11-08","RUIS"
225,230,220,230,103000,"2013-11-11","RUIS"
220,230,220,220,1755500,"2013-11-12","RUIS"
220,220,215,220,503500,"2013-11-13","RUIS"
220,220,220,220,85500,"2013-11-14","RUIS"
220,220,210,215,341500,"2013-11-15","RUIS"
220,220,220,220,11500,"2013-11-18","RUIS"
215,220,215,215,141500,"2013-11-19","RUIS"
215,215,210,215,953500,"2013-11-20","RUIS"
200,215,200,210,85500,"2013-11-21","RUIS"
220,220,210,215,54500,"2013-11-22","RUIS"
215,220,215,220,32000,"2013-11-25","RUIS"
210,210,210,210,240000,"2013-11-26","RUIS"
215,215,210,210,21000,"2013-11-27","RUIS"
210,210,210,210,39500,"2013-11-28","RUIS"
215,215,210,215,19000,"2013-11-29","RUIS"
215,215,205,215,111000,"2013-12-02","RUIS"
210,210,205,210,195000,"2013-12-03","RUIS"
205,210,205,210,146000,"2013-12-04","RUIS"
205,205,200,200,403000,"2013-12-05","RUIS"
200,200,200,200,304500,"2013-12-06","RUIS"
200,200,200,200,95500,"2013-12-09","RUIS"
200,200,199,200,80000,"2013-12-10","RUIS"
200,200,200,200,80000,"2013-12-11","RUIS"
200,210,200,210,173500,"2013-12-12","RUIS"
205,205,200,205,98000,"2013-12-13","RUIS"
200,205,200,205,6500,"2013-12-16","RUIS"
200,200,199,199,355000,"2013-12-17","RUIS"
199,199,198,199,360500,"2013-12-18","RUIS"
199,205,199,205,575500,"2013-12-19","RUIS"
200,205,200,205,1500,"2013-12-20","RUIS"
199,205,195,205,35000,"2013-12-23","RUIS"
198,198,198,198,22000,"2013-12-24","RUIS"
198,205,198,205,101500,"2013-12-27","RUIS"
200,200,191,192,593500,"2013-12-30","RUIS"
192,199,190,199,80000,"2014-01-02","RUIS"
199,199,195,198,13000,"2014-01-03","RUIS"
192,196,191,196,125600,"2014-01-06","RUIS"
194,194,194,194,5400,"2014-01-07","RUIS"
194,194,194,194,5400,"2014-01-08","RUIS"
204,204,193,195,12600,"2014-01-09","RUIS"
199,200,196,196,75700,"2014-01-10","RUIS"
197,199,195,195,98000,"2014-01-13","RUIS"
196,203,196,203,400,"2014-01-15","RUIS"
200,204,198,202,63200,"2014-01-16","RUIS"
196,196,196,196,10000,"2014-01-17","RUIS"
196,209,196,209,79900,"2014-01-20","RUIS"
208,208,194,199,214200,"2014-01-21","RUIS"
198,207,198,201,203000,"2014-01-22","RUIS"
201,207,201,206,21300,"2014-01-23","RUIS"
200,203,195,200,537600,"2014-01-24","RUIS"
200,200,195,195,23000,"2014-01-27","RUIS"
195,199,193,194,451100,"2014-01-28","RUIS"
194,199,194,198,72400,"2014-01-29","RUIS"
197,197,197,197,500,"2014-01-30","RUIS"
200,204,197,203,359000,"2014-02-03","RUIS"
204,204,198,204,700,"2014-02-04","RUIS"
199,204,195,202,35600,"2014-02-05","RUIS"
202,204,202,202,18700,"2014-02-06","RUIS"
203,203,197,197,155700,"2014-02-07","RUIS"
196,206,195,197,360600,"2014-02-10","RUIS"
201,202,196,202,21800,"2014-02-11","RUIS"
197,203,197,202,76600,"2014-02-12","RUIS"
197,197,195,197,188000,"2014-02-13","RUIS"
197,230,195,215,3114300,"2014-02-14","RUIS"
217,222,210,211,439300,"2014-02-17","RUIS"
215,218,212,212,247900,"2014-02-18","RUIS"
214,220,214,218,1625100,"2014-02-19","RUIS"
217,225,217,224,2172900,"2014-02-20","RUIS"
224,228,219,220,606700,"2014-02-21","RUIS"
223,224,220,222,696500,"2014-02-24","RUIS"
221,223,219,220,1118100,"2014-02-25","RUIS"
223,227,222,225,103500,"2014-02-26","RUIS"
226,226,220,222,64500,"2014-02-27","RUIS"
219,224,218,218,33200,"2014-02-28","RUIS"
223,223,218,221,54500,"2014-03-03","RUIS"
218,220,218,220,16500,"2014-03-04","RUIS"
217,218,217,217,54100,"2014-03-05","RUIS"
220,222,214,215,90000,"2014-03-06","RUIS"
216,225,216,222,89600,"2014-03-07","RUIS"
222,222,222,222,0,"2014-03-10","RUIS"
216,220,216,217,300,"2014-03-11","RUIS"
220,224,217,219,133300,"2014-03-12","RUIS"
215,218,210,215,10651100,"2014-03-13","RUIS"
218,218,218,218,200,"2014-03-14","RUIS"
217,220,210,217,107800,"2014-03-17","RUIS"
217,219,215,215,170300,"2014-03-18","RUIS"
214,219,214,219,49900,"2014-03-19","RUIS"
219,219,214,216,109800,"2014-03-20","RUIS"
214,214,204,210,658600,"2014-03-21","RUIS"
209,210,209,210,74400,"2014-03-24","RUIS"
210,210,207,210,513600,"2014-03-25","RUIS"
209,209,209,209,1000,"2014-03-26","RUIS"
209,212,209,210,1135200,"2014-03-27","RUIS"
207,218,203,204,1204500,"2014-03-28","RUIS"
204,214,202,210,255600,"2014-04-01","RUIS"
211,218,210,216,6183100,"2014-04-02","RUIS"
218,218,214,215,332800,"2014-04-03","RUIS"
217,219,213,213,89900,"2014-04-04","RUIS"
210,219,210,212,302100,"2014-04-07","RUIS"
211,214,203,211,64800,"2014-04-08","RUIS"
211,211,211,211,0,"2014-04-09","RUIS"
205,213,203,205,352800,"2014-04-10","RUIS"
206,210,204,209,93800,"2014-04-11","RUIS"
209,216,209,210,184200,"2014-04-14","RUIS"
210,214,205,214,45100,"2014-04-15","RUIS"
207,214,205,214,86900,"2014-04-16","RUIS"
214,214,210,212,137100,"2014-04-17","RUIS"
209,210,205,210,90600,"2014-04-21","RUIS"
210,213,205,210,37800,"2014-04-22","RUIS"
205,209,205,209,27100,"2014-04-23","RUIS"
209,210,205,205,24600,"2014-04-24","RUIS"
209,209,209,209,900,"2014-04-25","RUIS"
207,208,205,208,12900,"2014-04-28","RUIS"
209,209,205,205,296900,"2014-04-29","RUIS"
208,210,205,210,159800,"2014-04-30","RUIS"
212,215,203,208,380800,"2014-05-02","RUIS"
209,209,202,206,27300,"2014-05-05","RUIS"
202,205,200,203,388800,"2014-05-06","RUIS"
202,205,202,205,74700,"2014-05-07","RUIS"
205,207,203,204,180000,"2014-05-08","RUIS"
205,209,205,207,202300,"2014-05-09","RUIS"
205,205,204,204,360200,"2014-05-12","RUIS"
204,209,204,206,60400,"2014-05-13","RUIS"
209,211,205,209,40000,"2014-05-14","RUIS"
208,208,208,208,100,"2014-05-16","RUIS"
208,209,208,208,264400,"2014-05-19","RUIS"
204,209,200,204,1060200,"2014-05-20","RUIS"
202,203,201,202,235000,"2014-05-21","RUIS"
204,204,200,204,218300,"2014-05-22","RUIS"
205,206,203,205,705600,"2014-05-23","RUIS"
213,213,204,213,812300,"2014-05-26","RUIS"
232,235,213,232,8438800,"2014-05-28","RUIS"
225,233,224,225,699400,"2014-05-30","RUIS"
222,225,216,222,1436000,"2014-06-02","RUIS"
228,229,217,228,3764100,"2014-06-03","RUIS"
227,229,223,227,227500,"2014-06-04","RUIS"
230,230,223,223,230500,"2014-06-05","RUIS"
220,226,215,220,4741600,"2014-06-06","RUIS"
205,220,205,205,1791700,"2014-06-09","RUIS"
210,214,207,210,1146700,"2014-06-10","RUIS"
208,212,208,208,38000,"2014-06-11","RUIS"
210,220,207,210,323100,"2014-06-12","RUIS"
216,223,211,216,1349500,"2014-06-13","RUIS"
214,219,213,214,43100,"2014-06-16","RUIS"
210,217,208,210,88800,"2014-06-17","RUIS"
209,214,209,209,315800,"2014-06-18","RUIS"
208,209,205,208,1540000,"2014-06-19","RUIS"
208,208,205,208,1746300,"2014-06-20","RUIS"
201,207,196,201,3341300,"2014-06-23","RUIS"
202,204,197,202,178900,"2014-06-24","RUIS"
201,201,201,201,2600,"2014-06-25","RUIS"
204,204,201,204,57700,"2014-06-26","RUIS"
204,211,201,204,2030400,"2014-06-27","RUIS"
204,207,203,204,37100,"2014-06-30","RUIS"
204,204,204,204,11100,"2014-07-01","RUIS"
205,214,205,205,193600,"2014-07-02","RUIS"
206,210,205,206,363000,"2014-07-03","RUIS"
208,208,206,208,57300,"2014-07-04","RUIS"
204,208,203,204,489100,"2014-07-07","RUIS"
203,210,203,203,3433100,"2014-07-08","RUIS"
203,203,203,203,0,"2014-07-09","RUIS"
203,208,203,203,81700,"2014-07-10","RUIS"
204,207,203,204,166700,"2014-07-11","RUIS"
201,204,200,201,562600,"2014-07-14","RUIS"
203,204,201,203,207500,"2014-07-15","RUIS"
204,207,203,204,439200,"2014-07-16","RUIS"
204,206,202,204,178800,"2014-07-17","RUIS"
203,203,203,203,100,"2014-07-18","RUIS"
204,204,202,204,213200,"2014-07-21","RUIS"
203,207,200,203,616300,"2014-07-22","RUIS"
204,207,204,204,491800,"2014-07-23","RUIS"
204,206,203,204,24000,"2014-07-24","RUIS"
204,205,203,204,336900,"2014-07-25","RUIS"
204,205,203,204,788800,"2014-08-04","RUIS"
203,204,203,203,228800,"2014-08-05","RUIS"
205,215,204,205,1572300,"2014-08-06","RUIS"
208,209,205,208,1703900,"2014-08-07","RUIS"
206,209,205,206,338800,"2014-08-08","RUIS"
207,208,205,207,735400,"2014-08-11","RUIS"
209,216,205,209,2875000,"2014-08-12","RUIS"
208,208,203,208,1985800,"2014-08-13","RUIS"
204,210,203,204,93100,"2014-08-14","RUIS"
210,210,203,210,569700,"2014-08-15","RUIS"
210,219,210,210,985100,"2014-08-18","RUIS"
215,216,210,215,1836300,"2014-08-19","RUIS"
217,218,212,217,1734200,"2014-08-20","RUIS"
240,240,217,240,4660500,"2014-08-21","RUIS"
242,255,236,242,2169400,"2014-08-22","RUIS"
240,250,235,240,313900,"2014-08-25","RUIS"
235,244,233,235,77100,"2014-08-26","RUIS"
234,235,225,234,678900,"2014-08-27","RUIS"
230,234,230,230,13500,"2014-08-28","RUIS"
226,228,210,226,808000,"2014-08-29","RUIS"
225,228,219,225,450900,"2014-09-01","RUIS"
230,230,220,230,60000,"2014-09-02","RUIS"
230,235,223,230,184900,"2014-09-03","RUIS"
227,230,222,227,83800,"2014-09-04","RUIS"
223,231,220,223,416400,"2014-09-05","RUIS"
227,235,227,227,13100,"2014-09-08","RUIS"
225,229,220,225,609700,"2014-09-09","RUIS"
224,228,212,224,140100,"2014-09-10","RUIS"
224,230,221,224,31400,"2014-09-11","RUIS"
224,224,219,224,30900,"2014-09-12","RUIS"
225,228,221,225,30300,"2014-09-15","RUIS"
223,229,220,223,417100,"2014-09-16","RUIS"
220,226,220,220,122000,"2014-09-17","RUIS"
224,226,221,224,76300,"2014-09-18","RUIS"
219,226,218,219,196500,"2014-09-19","RUIS"
223,225,218,223,18500,"2014-09-22","RUIS"
219,219,216,219,20300,"2014-09-23","RUIS"
213,223,210,213,524700,"2014-09-24","RUIS"
219,220,212,219,99600,"2014-09-25","RUIS"
210,217,209,210,187000,"2014-09-26","RUIS"
212,213,207,212,233000,"2014-09-29","RUIS"
212,215,211,212,843000,"2014-09-30","RUIS"
220,220,213,220,108800,"2014-10-01","RUIS"
218,219,213,218,861600,"2014-10-02","RUIS"
216,216,208,216,284300,"2014-10-03","RUIS"
217,222,210,217,8300,"2014-10-06","RUIS"
216,216,210,216,1100,"2014-10-07","RUIS"
214,214,210,214,100200,"2014-10-08","RUIS"
213,217,209,213,10300,"2014-10-09","RUIS"
209,215,203,209,82900,"2014-10-10","RUIS"
215,215,212,215,11500,"2014-10-13","RUIS"
210,215,210,210,523100,"2014-10-14","RUIS"
214,216,214,214,500,"2014-10-15","RUIS"
212,212,210,212,200,"2014-10-16","RUIS"
216,222,203,216,115800,"2014-10-17","RUIS"
213,217,206,213,41200,"2014-10-20","RUIS"
214,219,209,214,17400,"2014-10-21","RUIS"
210,219,208,210,98100,"2014-10-22","RUIS"
210,210,207,210,46400,"2014-10-23","RUIS"
210,210,206,210,5100,"2014-10-24","RUIS"
208,211,208,208,70600,"2014-10-27","RUIS"
210,210,205,210,5300,"2014-10-28","RUIS"
210,210,206,210,36000,"2014-10-29","RUIS"
208,208,203,208,37800,"2014-10-30","RUIS"
210,213,210,210,198700,"2014-10-31","RUIS"
210,215,206,210,89000,"2014-11-03","RUIS"
209,209,206,209,45500,"2014-11-04","RUIS"
212,213,209,212,25600,"2014-11-05","RUIS"
210,215,206,210,9600,"2014-11-06","RUIS"
208,214,204,208,169100,"2014-11-07","RUIS"
205,208,205,205,14000,"2014-11-10","RUIS"
207,207,205,207,12100,"2014-11-11","RUIS"
208,209,208,208,3100,"2014-11-12","RUIS"
209,212,203,209,318300,"2014-11-13","RUIS"
207,208,203,207,60300,"2014-11-14","RUIS"
207,213,200,201,208000,"2014-11-17","RUIS"
199,202,198,199,301400,"2014-11-18","RUIS"
202,203,199,202,74900,"2014-11-19","RUIS"
203,203,203,203,100,"2014-11-20","RUIS"
208,208,200,208,141600,"2014-11-21","RUIS"
206,208,203,206,42500,"2014-11-24","RUIS"
206,208,205,206,30300,"2014-11-25","RUIS"
203,206,203,203,95100,"2014-11-26","RUIS"
206,208,205,206,26600,"2014-11-27","RUIS"
201,204,200,201,372700,"2014-11-28","RUIS"
200,203,200,203,7900,"2014-12-01","RUIS"
203,204,200,202,88300,"2014-12-02","RUIS"
200,204,200,203,166200,"2014-12-03","RUIS"
201,203,200,200,83300,"2014-12-04","RUIS"
202,204,200,203,280000,"2014-12-05","RUIS"
203,213,202,205,655500,"2014-12-08","RUIS"
205,208,197,204,2280400,"2014-12-09","RUIS"
201,211,200,208,6124900,"2014-12-10","RUIS"
208,250,207,215,7752200,"2014-12-11","RUIS"
212,222,212,217,254900,"2014-12-12","RUIS"
216,217,212,217,782500,"2014-12-15","RUIS"
210,212,209,211,869500,"2014-12-16","RUIS"
211,221,210,217,39600,"2014-12-17","RUIS"
219,225,215,216,1383000,"2014-12-18","RUIS"
222,222,213,222,26000,"2014-12-19","RUIS"
211,221,211,221,7400,"2014-12-22","RUIS"
211,219,210,219,370900,"2014-12-23","RUIS"
218,229,218,223,1452300,"2014-12-24","RUIS"
219,229,216,223,31200,"2014-12-29","RUIS"
216,220,213,217,122700,"2014-12-30","RUIS"
221,221,216,216,36300,"2015-01-02","RUIS"
215,216,215,216,55000,"2015-01-05","RUIS"
215,216,213,213,1447200,"2015-01-06","RUIS"
215,222,215,217,1098100,"2015-01-07","RUIS"
219,219,214,214,205800,"2015-01-08","RUIS"
214,219,210,219,148400,"2015-01-09","RUIS"
219,219,219,219,300,"2015-01-12","RUIS"
214,214,213,213,500,"2015-01-13","RUIS"
213,215,211,215,119600,"2015-01-14","RUIS"
215,215,215,215,0,"2015-01-15","RUIS"
217,217,217,217,300,"2015-01-16","RUIS"
213,219,202,219,1146300,"2015-01-19","RUIS"
206,215,206,209,499100,"2015-01-20","RUIS"
209,214,207,210,26800,"2015-01-21","RUIS"
207,212,207,212,140700,"2015-01-22","RUIS"
212,219,212,217,400900,"2015-01-23","RUIS"
210,217,210,217,542700,"2015-01-26","RUIS"
217,221,217,220,1208900,"2015-01-27","RUIS"
220,223,219,222,3475200,"2015-01-28","RUIS"
222,225,220,224,840200,"2015-01-29","RUIS"
221,222,205,210,912400,"2015-01-30","RUIS"
213,216,211,216,208900,"2015-02-02","RUIS"
211,222,211,222,1577200,"2015-02-03","RUIS"
216,220,216,216,695500,"2015-02-04","RUIS"
222,222,215,219,124500,"2015-02-05","RUIS"
219,220,213,220,382800,"2015-02-06","RUIS"
220,221,218,219,749200,"2015-02-09","RUIS"
222,222,212,212,12200,"2015-02-10","RUIS"
212,221,210,213,143000,"2015-02-11","RUIS"
210,222,210,221,646100,"2015-02-12","RUIS"
222,222,214,220,420600,"2015-02-13","RUIS"
220,222,216,221,592100,"2015-02-16","RUIS"
219,222,219,221,322200,"2015-02-17","RUIS"
220,222,217,221,242200,"2015-02-18","RUIS"
221,225,218,218,10300,"2015-02-20","RUIS"
220,225,217,219,588200,"2015-02-23","RUIS"
220,220,219,220,529800,"2015-02-24","RUIS"
225,225,221,222,302500,"2015-02-25","RUIS"
217,226,217,226,281300,"2015-02-26","RUIS"
225,227,220,227,1787600,"2015-02-27","RUIS"
230,230,230,230,200,"2015-03-02","RUIS"
230,230,230,230,0,"2015-03-03","RUIS"
229,232,227,231,75000,"2015-03-04","RUIS"
228,230,220,228,1024700,"2015-03-05","RUIS"
230,230,230,230,200,"2015-03-06","RUIS"
226,228,220,227,26900,"2015-03-09","RUIS"
226,226,221,226,35300,"2015-03-10","RUIS"
220,227,220,227,317000,"2015-03-11","RUIS"
236,236,220,228,500,"2015-03-12","RUIS"
228,228,218,220,72700,"2015-03-13","RUIS"
225,225,217,224,107700,"2015-03-16","RUIS"
225,225,225,225,1652200,"2015-03-17","RUIS"
218,225,218,221,1050400,"2015-03-18","RUIS"
225,228,225,228,52700,"2015-03-19","RUIS"
221,225,221,225,40400,"2015-03-20","RUIS"
229,229,221,225,29400,"2015-03-23","RUIS"
227,227,227,227,200,"2015-03-24","RUIS"
229,229,218,219,549500,"2015-03-25","RUIS"
232,232,206,211,26200,"2015-03-26","RUIS"
220,225,215,222,219200,"2015-03-27","RUIS"
226,226,215,218,305900,"2015-03-30","RUIS"
220,242,220,239,3906600,"2015-03-31","RUIS"
231,237,228,236,83700,"2015-04-01","RUIS"
228,228,227,227,11200,"2015-04-02","RUIS"
240,240,223,225,68800,"2015-04-06","RUIS"
237,237,225,231,224100,"2015-04-07","RUIS"
235,235,228,232,5300,"2015-04-08","RUIS"
228,231,220,221,73100,"2015-04-09","RUIS"
230,230,220,224,111300,"2015-04-10","RUIS"
225,225,220,225,1000,"2015-04-13","RUIS"
220,221,217,217,83400,"2015-04-14","RUIS"
228,228,216,216,1000,"2015-04-15","RUIS"
225,225,215,223,92500,"2015-04-16","RUIS"
225,226,221,224,150300,"2015-04-17","RUIS"
216,225,215,225,112900,"2015-04-20","RUIS"
229,229,228,228,300,"2015-04-21","RUIS"
225,225,225,225,50500,"2015-04-22","RUIS"
226,229,220,227,93800,"2015-04-23","RUIS"
228,229,224,229,208400,"2015-04-24","RUIS"
245,245,210,210,894100,"2015-04-27","RUIS"
212,221,206,221,181500,"2015-04-28","RUIS"
220,220,207,207,783200,"2015-04-29","RUIS"
211,217,210,212,68500,"2015-04-30","RUIS"
210,215,204,208,373400,"2015-05-04","RUIS"
215,219,212,219,221000,"2015-05-05","RUIS"
219,219,190,217,412700,"2015-05-06","RUIS"
215,215,208,215,130100,"2015-05-07","RUIS"
215,217,210,217,19000,"2015-05-08","RUIS"
212,220,211,220,114600,"2015-05-11","RUIS"
219,219,211,215,2400,"2015-05-12","RUIS"
215,215,215,215,600,"2015-05-13","RUIS"
216,220,216,216,587900,"2015-05-15","RUIS"
219,219,215,219,71800,"2015-05-18","RUIS"
216,220,216,220,352000,"2015-05-19","RUIS"
221,225,208,212,228000,"2015-05-20","RUIS"
219,225,211,220,175800,"2015-05-21","RUIS"
224,224,218,223,490700,"2015-05-22","RUIS"
215,222,212,221,24400,"2015-05-25","RUIS"
217,217,217,217,500,"2015-05-26","RUIS"
218,220,218,220,83900,"2015-05-27","RUIS"
211,224,211,220,111000,"2015-05-28","RUIS"
220,220,214,220,405700,"2015-05-29","RUIS"
220,220,220,220,0,"2015-06-01","RUIS"
212,212,212,212,100,"2015-06-03","RUIS"
217,217,217,217,100,"2015-06-04","RUIS"
217,218,208,208,1123900,"2015-06-05","RUIS"
216,220,209,218,601800,"2015-06-08","RUIS"
206,214,206,214,6100,"2015-06-09","RUIS"
206,223,206,218,368300,"2015-06-10","RUIS"
208,220,208,220,1300,"2015-06-11","RUIS"
210,219,210,219,25100,"2015-06-12","RUIS"
219,219,219,219,0,"2015-06-15","RUIS"
200,220,200,218,292700,"2015-06-16","RUIS"
219,220,219,220,31200,"2015-06-17","RUIS"
220,220,218,218,32900,"2015-06-18","RUIS"
220,220,220,220,200,"2015-06-19","RUIS"
215,221,215,221,703800,"2015-06-22","RUIS"
216,219,215,218,474400,"2015-06-23","RUIS"
218,218,218,218,0,"2015-06-24","RUIS"
215,224,215,219,617100,"2015-06-25","RUIS"
222,222,212,222,232900,"2015-06-26","RUIS"
220,220,220,220,146000,"2015-06-29","RUIS"
216,220,215,220,359900,"2015-06-30","RUIS"
220,225,219,225,1097700,"2015-07-01","RUIS"
229,229,225,227,800,"2015-07-02","RUIS"
226,228,220,228,360100,"2015-07-03","RUIS"
228,229,220,228,122600,"2015-07-06","RUIS"
228,234,225,230,403700,"2015-07-07","RUIS"
230,231,215,231,1238100,"2015-07-08","RUIS"
230,231,220,230,1259700,"2015-07-09","RUIS"
229,240,229,238,66400,"2015-07-10","RUIS"
238,240,238,239,3800,"2015-07-13","RUIS"
239,239,239,239,0,"2015-07-14","RUIS"
218,236,218,236,300,"2015-07-15","RUIS"
236,236,236,236,0,"2015-07-22","RUIS"
236,236,236,236,0,"2015-07-23","RUIS"
236,236,236,236,0,"2015-07-24","RUIS"
236,236,236,236,0,"2015-07-27","RUIS"
225,225,191,200,618300,"2015-07-28","RUIS"
220,220,220,220,129900,"2015-07-29","RUIS"
225,225,220,220,235400,"2015-07-30","RUIS"
225,225,220,220,600,"2015-07-31","RUIS"
225,225,219,219,10300,"2015-08-03","RUIS"
219,226,219,220,758500,"2015-08-04","RUIS"
228,228,225,225,670900,"2015-08-05","RUIS"
236,236,220,220,105100,"2015-08-06","RUIS"
220,227,220,225,4294000,"2015-08-07","RUIS"
232,232,225,225,832500,"2015-08-10","RUIS"
224,225,223,223,671700,"2015-08-11","RUIS"
220,222,220,222,2057200,"2015-08-12","RUIS"
224,224,215,215,100300,"2015-08-13","RUIS"
224,224,224,224,200,"2015-08-14","RUIS"
221,225,220,221,970900,"2015-08-18","RUIS"
220,220,220,220,180200,"2015-08-19","RUIS"
221,225,219,223,2635400,"2015-08-20","RUIS"
223,223,223,223,0,"2015-08-21","RUIS"
216,216,200,209,1160600,"2015-08-24","RUIS"
207,225,200,221,1072500,"2015-08-25","RUIS"
220,221,205,220,3122300,"2015-08-26","RUIS"
209,219,208,211,104100,"2015-08-27","RUIS"
220,220,214,214,405200,"2015-08-28","RUIS"
214,220,214,220,408200,"2015-08-31","RUIS"
220,220,214,214,1072400,"2015-09-01","RUIS"
200,219,200,210,210800,"2015-09-02","RUIS"
212,218,210,210,158900,"2015-09-03","RUIS"
219,219,215,215,600300,"2015-09-04","RUIS"
215,215,214,214,160000,"2015-09-07","RUIS"
220,220,220,220,758000,"2015-09-08","RUIS"
225,225,221,222,351800,"2015-09-09","RUIS"
220,225,220,225,317900,"2015-09-10","RUIS"
225,225,225,225,1589300,"2015-09-11","RUIS"
229,229,229,229,100,"2015-09-14","RUIS"
229,229,229,229,0,"2015-09-15","RUIS"
217,217,217,217,100,"2015-09-16","RUIS"
228,228,228,228,200,"2015-09-17","RUIS"
228,228,228,228,0,"2015-09-18","RUIS"
219,219,219,219,100,"2015-09-21","RUIS"
225,225,220,222,71100,"2015-09-22","RUIS"
216,216,215,215,120000,"2015-09-23","RUIS"
215,215,211,215,100700,"2015-09-25","RUIS"
212,214,212,214,50500,"2015-09-28","RUIS"
212,212,212,212,50000,"2015-09-29","RUIS"
211,224,211,224,150100,"2015-09-30","RUIS"
214,214,210,210,741600,"2015-10-01","RUIS"
210,210,210,210,0,"2015-10-02","RUIS"
203,210,203,205,333400,"2015-10-05","RUIS"
208,209,205,205,110600,"2015-10-06","RUIS"
206,214,206,214,55000,"2015-10-07","RUIS"
209,210,209,210,49700,"2015-10-08","RUIS"
213,215,213,215,127500,"2015-10-09","RUIS"
211,216,211,215,150100,"2015-10-12","RUIS"
215,219,215,219,633700,"2015-10-13","RUIS"
216,220,216,220,1332500,"2015-10-15","RUIS"
224,224,215,220,151100,"2015-10-16","RUIS"
224,225,224,225,300,"2015-10-19","RUIS"
218,225,215,225,5142000,"2015-10-20","RUIS"
224,225,224,225,2320300,"2015-10-21","RUIS"
230,230,220,225,1610500,"2015-10-22","RUIS"
225,228,221,228,2020800,"2015-10-23","RUIS"
225,225,220,220,210100,"2015-10-26","RUIS"
224,225,224,225,1135200,"2015-10-27","RUIS"
217,235,217,230,4651000,"2015-10-28","RUIS"
222,230,222,230,561300,"2015-10-29","RUIS"
230,230,230,230,0,"2015-10-30","RUIS"
228,228,226,226,300,"2015-11-02","RUIS"
226,226,220,220,100600,"2015-11-03","RUIS"
220,220,220,220,232400,"2015-11-04","RUIS"
226,230,226,229,1000,"2015-11-05","RUIS"
235,235,225,225,486000,"2015-11-06","RUIS"
216,217,216,217,101800,"2015-11-09","RUIS"
230,230,217,219,200300,"2015-11-10","RUIS"
220,220,219,219,55000,"2015-11-11","RUIS"
223,223,223,223,1290500,"2015-11-12","RUIS"
225,225,225,225,639300,"2015-11-13","RUIS"
225,225,225,225,0,"2015-11-16","RUIS"
229,229,229,229,100,"2015-11-17","RUIS"
225,230,225,225,802100,"2015-11-18","RUIS"
225,225,225,225,20000,"2015-11-19","RUIS"
229,229,220,220,380700,"2015-11-20","RUIS"
229,229,225,225,500200,"2015-11-23","RUIS"
234,234,234,234,200,"2015-11-24","RUIS"
225,225,224,225,609100,"2015-11-25","RUIS"
224,224,223,223,159500,"2015-11-26","RUIS"
222,222,222,222,500,"2015-11-27","RUIS"
223,225,222,225,1300000,"2015-11-30","RUIS"
220,220,220,220,1e+05,"2015-12-01","RUIS"
220,220,220,220,0,"2015-12-02","RUIS"
220,220,220,220,143300,"2015-12-03","RUIS"
220,220,220,220,0,"2015-12-04","RUIS"
223,223,223,223,382000,"2015-12-07","RUIS"
220,221,220,221,2100,"2015-12-08","RUIS"
221,221,221,221,0,"2015-12-09","RUIS"
221,221,220,220,432400,"2015-12-10","RUIS"
220,220,220,220,0,"2015-12-11","RUIS"
220,220,220,220,0,"2015-12-14","RUIS"
206,220,206,220,25800,"2015-12-15","RUIS"
228,228,228,228,100,"2015-12-16","RUIS"
223,225,222,222,310000,"2015-12-17","RUIS"
222,223,221,222,200400,"2015-12-18","RUIS"
221,223,221,223,101000,"2015-12-21","RUIS"
221,224,220,220,100600,"2015-12-22","RUIS"
219,232,217,217,512900,"2015-12-23","RUIS"
218,223,215,223,3000,"2015-12-28","RUIS"
223,223,223,223,0,"2015-12-29","RUIS"
216,218,215,215,65600,"2015-12-30","RUIS"
215,215,215,215,0,"2016-01-04","RUIS"
215,215,215,215,0,"2016-01-05","RUIS"
221,229,218,218,3100,"2016-01-06","RUIS"
222,222,218,218,50700,"2016-01-07","RUIS"
218,218,218,218,0,"2016-01-08","RUIS"
218,218,218,218,0,"2016-01-11","RUIS"
222,222,222,222,100,"2016-01-12","RUIS"
221,222,221,222,4300,"2016-01-13","RUIS"
222,222,222,222,0,"2016-01-14","RUIS"
220,220,220,220,2300,"2016-01-15","RUIS"
217,217,206,206,1009000,"2016-01-18","RUIS"
214,214,214,214,100,"2016-01-19","RUIS"
221,221,221,221,100,"2016-01-20","RUIS"
221,221,221,221,100,"2016-01-21","RUIS"
221,221,221,221,0,"2016-01-22","RUIS"
221,221,221,221,0,"2016-01-25","RUIS"
221,221,221,221,0,"2016-01-26","RUIS"
221,221,221,221,0,"2016-01-27","RUIS"
212,219,210,219,31100,"2016-01-28","RUIS"
219,219,219,219,0,"2016-01-29","RUIS"
212,212,212,212,200,"2016-02-01","RUIS"
212,212,210,210,3900,"2016-02-02","RUIS"
217,225,217,225,1000,"2016-02-03","RUIS"
224,236,213,213,8900,"2016-02-04","RUIS"
220,236,218,218,55800,"2016-02-05","RUIS"
218,218,218,218,0,"2016-02-09","RUIS"
218,218,218,218,0,"2016-02-10","RUIS"
218,218,216,216,71000,"2016-02-11","RUIS"
216,216,216,216,0,"2016-02-12","RUIS"
216,216,216,216,0,"2016-02-15","RUIS"
220,220,220,220,200,"2016-02-16","RUIS"
220,220,220,220,0,"2016-02-17","RUIS"
216,219,216,219,200,"2016-02-18","RUIS"
219,219,219,219,0,"2016-02-19","RUIS"
217,217,217,217,2900,"2016-02-22","RUIS"
216,216,216,216,89700,"2016-02-23","RUIS"
216,216,216,216,0,"2016-02-24","RUIS"
216,216,216,216,0,"2016-02-25","RUIS"
215,216,215,215,3e+05,"2016-02-26","RUIS"
215,216,215,216,157000,"2016-02-29","RUIS"
216,216,216,216,248000,"2016-03-01","RUIS"
215,217,215,217,30200,"2016-03-02","RUIS"
217,218,217,218,381600,"2016-03-03","RUIS"
217,218,216,218,2090100,"2016-03-04","RUIS"
216,216,216,216,37100,"2016-03-07","RUIS"
217,217,216,216,45100,"2016-03-08","RUIS"
217,222,216,222,1144500,"2016-03-10","RUIS"
222,222,222,222,0,"2016-03-11","RUIS"
222,222,222,222,0,"2016-03-14","RUIS"
217,217,216,216,11800,"2016-03-15","RUIS"
202,216,196,216,50600,"2016-03-16","RUIS"
220,220,220,220,100,"2016-03-17","RUIS"
219,222,219,222,12600,"2016-03-18","RUIS"
222,222,222,222,0,"2016-03-21","RUIS"
216,221,216,221,212100,"2016-03-22","RUIS"
215,221,215,221,20000,"2016-03-23","RUIS"
217,217,217,217,100500,"2016-03-24","RUIS"
216,216,215,215,83500,"2016-03-28","RUIS"
222,222,222,222,100,"2016-03-29","RUIS"
222,222,222,222,0,"2016-03-30","RUIS"
218,218,217,217,2700,"2016-03-31","RUIS"
218,222,217,222,10000,"2016-04-01","RUIS"
218,218,217,217,6500,"2016-04-04","RUIS"
217,217,217,217,0,"2016-04-05","RUIS"
217,217,217,217,0,"2016-04-06","RUIS"
222,224,217,222,193500,"2016-04-07","RUIS"
219,219,216,216,376200,"2016-04-08","RUIS"
216,216,216,216,0,"2016-04-11","RUIS"
217,218,216,218,132800,"2016-04-12","RUIS"
218,218,218,218,0,"2016-04-13","RUIS"
218,218,218,218,0,"2016-04-14","RUIS"
218,218,218,218,0,"2016-04-15","RUIS"
218,218,218,218,0,"2016-04-18","RUIS"
218,218,218,218,0,"2016-04-19","RUIS"
217,217,217,217,300,"2016-04-20","RUIS"
217,218,217,217,30000,"2016-04-21","RUIS"
217,217,217,217,0,"2016-04-22","RUIS"
217,218,217,217,87500,"2016-04-25","RUIS"
216,216,216,216,1300,"2016-04-26","RUIS"
228,228,218,222,12900,"2016-04-27","RUIS"
222,222,217,222,10800,"2016-04-28","RUIS"
216,216,216,216,10600,"2016-04-29","RUIS"
216,234,216,234,319600,"2016-05-02","RUIS"
224,224,224,224,44000,"2016-05-03","RUIS"
224,232,224,232,25000,"2016-05-04","RUIS"
220,230,220,220,40200,"2016-05-09","RUIS"
220,220,220,220,7000,"2016-05-10","RUIS"
222,226,222,222,112200,"2016-05-11","RUIS"
228,232,224,224,22700,"2016-05-12","RUIS"
224,228,222,228,1209300,"2016-05-13","RUIS"
228,228,228,228,0,"2016-05-16","RUIS"
228,228,228,228,100,"2016-05-17","RUIS"
228,232,228,232,1200,"2016-05-18","RUIS"
224,224,224,224,300,"2016-05-19","RUIS"
224,230,224,224,788100,"2016-05-20","RUIS"
224,228,224,228,110000,"2016-05-23","RUIS"
224,224,224,224,308100,"2016-05-24","RUIS"
226,226,226,226,20600,"2016-05-25","RUIS"
226,230,226,228,251100,"2016-05-26","RUIS"
230,236,228,236,201200,"2016-05-27","RUIS"
228,230,226,228,465000,"2016-05-30","RUIS"
228,230,226,228,516300,"2016-05-31","RUIS"
230,238,228,238,1200,"2016-06-01","RUIS"
230,232,230,232,101200,"2016-06-02","RUIS"
230,232,230,232,562100,"2016-06-03","RUIS"
232,236,230,236,13000,"2016-06-06","RUIS"
236,238,234,236,783600,"2016-06-07","RUIS"
234,244,234,244,762900,"2016-06-08","RUIS"
242,250,242,250,1175100,"2016-06-09","RUIS"
250,250,250,250,500,"2016-06-10","RUIS"
242,246,242,246,800,"2016-06-13","RUIS"
240,240,236,236,16600,"2016-06-14","RUIS"
238,250,236,250,287200,"2016-06-15","RUIS"
250,250,250,250,1e+05,"2016-06-16","RUIS"
250,254,250,252,321200,"2016-06-17","RUIS"
250,252,250,252,150000,"2016-06-20","RUIS"
248,254,248,252,374700,"2016-06-21","RUIS"
250,250,240,244,340300,"2016-06-22","RUIS"
244,244,244,244,0,"2016-06-23","RUIS"
246,250,244,250,200100,"2016-06-24","RUIS"
250,250,250,250,200,"2016-06-27","RUIS"
250,250,246,250,82900,"2016-06-28","RUIS"
250,252,250,252,63200,"2016-06-29","RUIS"
254,256,250,254,234800,"2016-06-30","RUIS"
250,256,250,256,160100,"2016-07-01","RUIS"
256,260,252,256,162700,"2016-07-11","RUIS"
258,258,252,254,388300,"2016-07-12","RUIS"
260,264,256,260,4252300,"2016-07-13","RUIS"
260,270,260,270,250600,"2016-07-14","RUIS"
270,270,260,268,4800,"2016-07-15","RUIS"
260,268,258,264,4942900,"2016-07-18","RUIS"
258,264,258,264,168800,"2016-07-19","RUIS"
264,264,264,264,0,"2016-07-20","RUIS"
264,264,260,262,41700,"2016-07-21","RUIS"
264,264,264,264,226100,"2016-07-22","RUIS"
264,264,260,260,1100,"2016-07-25","RUIS"
260,264,258,260,1100600,"2016-07-26","RUIS"
260,264,258,264,8600,"2016-07-27","RUIS"
264,264,254,262,8000,"2016-07-28","RUIS"
264,264,258,262,23900,"2016-07-29","RUIS"
262,262,258,260,34000,"2016-08-01","RUIS"
254,260,254,260,40400,"2016-08-02","RUIS"
256,260,254,260,252200,"2016-08-03","RUIS"
254,256,254,254,14900,"2016-08-04","RUIS"
252,256,250,254,269900,"2016-08-05","RUIS"
252,264,250,260,3000,"2016-08-08","RUIS"
252,260,252,252,7800,"2016-08-09","RUIS"
250,256,248,248,271900,"2016-08-10","RUIS"
250,250,248,248,29200,"2016-08-11","RUIS"
250,258,250,250,640600,"2016-08-12","RUIS"
252,252,250,250,400,"2016-08-15","RUIS"
250,250,248,248,1600,"2016-08-16","RUIS"
250,250,248,248,52600,"2016-08-18","RUIS"
248,268,248,254,110100,"2016-08-19","RUIS"
252,260,252,258,1100,"2016-08-22","RUIS"
252,258,252,252,1300,"2016-08-23","RUIS"
258,260,252,252,1600,"2016-08-24","RUIS"
252,260,238,244,20600,"2016-08-25","RUIS"
246,258,244,246,35300,"2016-08-26","RUIS"
246,246,246,246,209200,"2016-08-29","RUIS"
244,244,242,242,1400,"2016-08-30","RUIS"
246,258,242,242,4900,"2016-08-31","RUIS"
242,242,240,240,352100,"2016-09-01","RUIS"
238,238,238,238,149000,"2016-09-02","RUIS"
238,238,238,238,509500,"2016-09-05","RUIS"
240,240,240,240,100,"2016-09-06","RUIS"
240,240,240,240,0,"2016-09-07","RUIS"
242,242,242,242,100,"2016-09-08","RUIS"
240,240,240,240,30100,"2016-09-09","RUIS"
238,238,238,238,485200,"2016-09-13","RUIS"
238,238,236,236,652700,"2016-09-14","RUIS"
236,242,236,236,244900,"2016-09-15","RUIS"
236,236,236,236,5600,"2016-09-16","RUIS"
238,244,236,236,502400,"2016-09-19","RUIS"
236,236,236,236,500100,"2016-09-20","RUIS"
236,236,236,236,5200,"2016-09-21","RUIS"
236,236,226,226,2085100,"2016-09-22","RUIS"
230,230,230,230,5300,"2016-09-23","RUIS"
226,226,226,226,100,"2016-09-26","RUIS"
226,228,226,228,200,"2016-09-27","RUIS"
228,228,228,228,5100,"2016-09-28","RUIS"
228,230,228,228,900,"2016-09-29","RUIS"
228,228,228,228,1500,"2016-09-30","RUIS"
228,228,228,228,0,"2016-10-03","RUIS"
228,230,226,226,70000,"2016-10-04","RUIS"
226,234,226,234,22096500,"2016-10-05","RUIS"
230,236,230,236,10100,"2016-10-06","RUIS"
234,242,234,240,22116800,"2016-10-07","RUIS"
240,262,234,236,21509900,"2016-10-10","RUIS"
236,240,236,240,400,"2016-10-11","RUIS"
238,244,238,244,3502100,"2016-10-12","RUIS"
240,250,240,250,21304700,"2016-10-13","RUIS"
250,250,248,248,700,"2016-10-14","RUIS"
240,250,234,250,24000,"2016-10-17","RUIS"
250,250,230,236,20431700,"2016-10-18","RUIS"
234,236,232,236,10801400,"2016-10-19","RUIS"
234,236,230,236,1800,"2016-10-20","RUIS"
232,232,232,232,21300000,"2016-10-21","RUIS"
232,260,232,240,10694000,"2016-10-24","RUIS"
240,242,236,242,500,"2016-10-25","RUIS"
242,242,232,232,10500,"2016-10-26","RUIS"
232,238,226,226,1507100,"2016-10-27","RUIS"
230,232,230,232,4700,"2016-10-28","RUIS"
236,238,234,234,13700,"2016-10-31","RUIS"
234,234,230,230,10000,"2016-11-01","RUIS"
230,230,230,230,4500,"2016-11-02","RUIS"
228,228,228,228,800,"2016-11-03","RUIS"
228,228,228,228,600,"2016-11-04","RUIS"
228,228,228,228,100,"2016-11-07","RUIS"
228,228,228,228,87600,"2016-11-08","RUIS"
226,226,226,226,14700,"2016-11-09","RUIS"
228,228,228,228,2500,"2016-11-10","RUIS"
226,226,226,226,410300,"2016-11-11","RUIS"
226,226,226,226,5300,"2016-11-14","RUIS"
228,228,226,226,6e+05,"2016-11-15","RUIS"
226,226,226,226,200,"2016-11-16","RUIS"
226,226,226,226,150400,"2016-11-17","RUIS"
226,258,226,248,22300,"2016-11-18","RUIS"
248,248,248,248,0,"2016-11-21","RUIS"
232,232,226,228,421900,"2016-11-22","RUIS"
228,228,228,228,0,"2016-11-23","RUIS"
226,230,226,230,300,"2016-11-24","RUIS"
230,230,230,230,0,"2016-11-25","RUIS"
230,230,230,230,0,"2016-11-28","RUIS"
230,230,230,230,200,"2016-11-29","RUIS"
230,230,230,230,0,"2016-11-30","RUIS"
230,238,230,238,4700,"2016-12-01","RUIS"
228,230,228,230,18000,"2016-12-02","RUIS"
230,230,230,230,0,"2016-12-05","RUIS"
230,230,230,230,0,"2016-12-06","RUIS"
240,240,240,240,3100,"2016-12-07","RUIS"
240,240,240,240,0,"2016-12-08","RUIS"
228,228,226,226,175000,"2016-12-09","RUIS"
226,228,226,226,1000,"2016-12-13","RUIS"
226,226,226,226,1900,"2016-12-14","RUIS"
226,226,226,226,155100,"2016-12-15","RUIS"
226,238,226,238,18000,"2016-12-16","RUIS"
238,238,238,238,0,"2016-12-19","RUIS"
238,238,230,230,100,"2016-12-20","RUIS"
230,230,230,230,0,"2016-12-21","RUIS"
236,236,226,226,14282400,"2016-12-22","RUIS"
226,226,226,226,0,"2016-12-23","RUIS"
236,270,228,228,14500,"2016-12-27","RUIS"
234,248,234,244,14002600,"2016-12-28","RUIS"
244,244,232,236,13008300,"2016-12-29","RUIS"
232,236,226,236,10700,"2016-12-30","RUIS"
236,236,236,236,0,"2017-01-02","RUIS"
236,236,230,230,13370800,"2017-01-03","RUIS"
230,230,230,230,13173000,"2017-01-04","RUIS"
230,230,230,230,0,"2017-01-05","RUIS"
230,230,230,230,9700000,"2017-01-06","RUIS"
230,236,228,228,9790600,"2017-01-09","RUIS"
228,236,228,236,800,"2017-01-10","RUIS"
236,242,236,242,22800,"2017-01-11","RUIS"
242,256,228,250,51100,"2017-01-12","RUIS"
250,250,250,250,0,"2017-01-13","RUIS"
250,250,228,228,1700,"2017-01-16","RUIS"
228,240,228,230,21500,"2017-01-17","RUIS"
230,230,228,230,24600,"2017-01-18","RUIS"
230,230,228,228,26500,"2017-01-19","RUIS"
226,226,226,226,30000,"2017-01-20","RUIS"
226,226,226,226,0,"2017-01-23","RUIS"
240,240,226,230,520600,"2017-01-24","RUIS"
228,228,226,228,5030500,"2017-01-25","RUIS"
228,228,226,226,200,"2017-01-26","RUIS"
226,226,226,226,20000,"2017-01-27","RUIS"
226,226,226,226,0,"2017-01-30","RUIS"
228,240,226,228,5600,"2017-01-31","RUIS"
228,228,228,228,100,"2017-02-01","RUIS"
228,228,228,228,200,"2017-02-02","RUIS"
228,228,228,228,0,"2017-02-03","RUIS"
228,228,228,228,0,"2017-02-06","RUIS"
228,228,228,228,0,"2017-02-07","RUIS"
228,228,226,228,194900,"2017-02-08","RUIS"
228,232,228,232,100,"2017-02-09","RUIS"
232,232,230,230,100,"2017-02-10","RUIS"
230,230,230,230,0,"2017-02-13","RUIS"
230,230,228,228,100,"2017-02-14","RUIS"
228,228,228,228,0,"2017-02-15","RUIS"
228,230,228,228,17504800,"2017-02-16","RUIS"
228,232,228,230,199900,"2017-02-17","RUIS"
230,232,230,232,6400200,"2017-02-20","RUIS"
230,230,230,230,100,"2017-02-21","RUIS"
232,232,228,228,830500,"2017-02-22","RUIS"
228,228,228,228,700,"2017-02-23","RUIS"
228,230,228,230,1200,"2017-02-24","RUIS"
230,230,230,230,500,"2017-02-27","RUIS"
230,230,230,230,4800,"2017-02-28","RUIS"
230,232,230,232,21100,"2017-03-01","RUIS"
230,230,230,230,400,"2017-03-02","RUIS"
232,232,232,232,1000,"2017-03-03","RUIS"
232,232,232,232,0,"2017-03-06","RUIS"
230,230,230,230,180000,"2017-03-07","RUIS"
230,240,230,240,23500,"2017-03-08","RUIS"
240,240,240,240,0,"2017-03-09","RUIS"
230,234,230,234,491900,"2017-03-10","RUIS"
232,232,230,232,1600000,"2017-03-13","RUIS"
232,244,232,234,52600,"2017-03-14","RUIS"
232,232,232,232,15600,"2017-03-15","RUIS"
236,250,230,238,3441700,"2017-03-16","RUIS"
238,244,238,244,100,"2017-03-17","RUIS"
230,230,230,230,5e+05,"2017-03-20","RUIS"
230,230,230,230,525900,"2017-03-21","RUIS"
230,242,230,242,750100,"2017-03-22","RUIS"
242,242,242,242,0,"2017-03-23","RUIS"
242,242,242,242,0,"2017-03-24","RUIS"
240,240,230,240,56200,"2017-03-27","RUIS"
240,240,230,232,700100,"2017-03-29","RUIS"
230,230,230,230,106600,"2017-03-30","RUIS"
238,260,232,232,724600,"2017-03-31","RUIS"
232,232,230,232,1192200,"2017-04-03","RUIS"
232,250,232,248,629000,"2017-04-04","RUIS"
248,248,248,248,0,"2017-04-05","RUIS"
234,234,232,234,450500,"2017-04-06","RUIS"
234,234,230,232,478200,"2017-04-07","RUIS"
234,234,232,234,2088000,"2017-04-10","RUIS"
234,236,234,234,80400,"2017-04-11","RUIS"
238,242,236,236,1000,"2017-04-12","RUIS"
242,242,236,236,80300,"2017-04-13","RUIS"
236,236,234,234,551600,"2017-04-17","RUIS"
236,238,234,234,1063700,"2017-04-18","RUIS"
234,234,234,234,0,"2017-04-19","RUIS"
234,234,230,232,901200,"2017-04-20","RUIS"
232,236,230,236,303100,"2017-04-21","RUIS"
236,236,230,234,326500,"2017-04-25","RUIS"
234,232,230,230,486900,"2017-04-26","RUIS"
232,232,232,232,5000,"2017-04-27","RUIS"
232,232,232,232,102500,"2017-04-28","RUIS"
232,236,228,228,1276700,"2017-05-02","RUIS"
228,228,228,228,0,"2017-05-03","RUIS"
228,228,224,224,548900,"2017-05-04","RUIS"
224,230,224,230,41200,"2017-05-05","RUIS"
224,234,220,234,412300,"2017-05-08","RUIS"
234,234,228,228,9100,"2017-05-09","RUIS"
226,230,224,230,146500,"2017-05-10","RUIS"
230,230,226,226,1100,"2017-05-12","RUIS"
226,226,226,226,0,"2017-05-15","RUIS"
226,226,224,226,5100,"2017-05-16","RUIS"
226,230,226,226,44800,"2017-05-17","RUIS"
224,224,224,224,941900,"2017-05-18","RUIS"
224,224,224,224,12600,"2017-05-19","RUIS"
224,228,224,224,349700,"2017-05-22","RUIS"
224,224,224,224,5200,"2017-05-23","RUIS"
230,230,230,230,500,"2017-05-24","RUIS"
232,232,232,232,22000,"2017-05-26","RUIS"
232,232,232,232,0,"2017-05-29","RUIS"
228,232,224,232,250100,"2017-05-30","RUIS"
232,232,226,226,105000,"2017-05-31","RUIS"
226,226,226,226,0,"2017-06-01","RUIS"
226,226,226,226,0,"2017-06-02","RUIS"
226,226,226,226,100,"2017-06-05","RUIS"
226,228,224,228,54900,"2017-06-06","RUIS"
224,226,224,226,400,"2017-06-07","RUIS"
226,226,224,224,402000,"2017-06-08","RUIS"
224,228,224,228,200100,"2017-06-09","RUIS"
224,228,224,228,199600,"2017-06-12","RUIS"
228,232,222,230,202600,"2017-06-13","RUIS"
224,230,224,228,403000,"2017-06-14","RUIS"
224,224,224,224,445000,"2017-06-15","RUIS"
224,232,222,230,302700,"2017-06-16","RUIS"
226,228,224,228,248400,"2017-06-19","RUIS"
228,228,224,224,304900,"2017-06-20","RUIS"
224,230,224,230,200100,"2017-06-21","RUIS"
224,224,222,224,351200,"2017-06-22","RUIS"
224,224,224,224,0,"2017-06-23","RUIS"
224,224,224,224,0,"2017-06-26","RUIS"
224,224,224,224,0,"2017-06-27","RUIS"
224,224,224,224,0,"2017-06-28","RUIS"
224,224,224,224,0,"2017-06-29","RUIS"
224,224,224,224,0,"2017-06-30","RUIS"
228,228,222,224,261800,"2017-07-03","RUIS"
224,224,224,224,177400,"2017-07-04","RUIS"
224,224,224,224,266400,"2017-07-05","RUIS"
224,224,224,224,263000,"2017-07-06","RUIS"
224,230,222,230,205100,"2017-07-07","RUIS"
230,230,230,230,0,"2017-07-10","RUIS"
222,230,220,220,210100,"2017-07-11","RUIS"
220,226,220,226,260100,"2017-07-12","RUIS"
220,230,220,230,226700,"2017-07-13","RUIS"
230,230,220,224,3373300,"2017-07-14","RUIS"
220,224,220,224,237300,"2017-07-17","RUIS"
220,220,220,220,278100,"2017-07-18","RUIS"
220,226,218,226,24500,"2017-07-19","RUIS"
220,228,218,228,200100,"2017-07-20","RUIS"
226,230,218,228,9900,"2017-07-21","RUIS"
220,228,218,228,196100,"2017-07-24","RUIS"
220,228,218,228,7200,"2017-07-25","RUIS"
220,226,220,226,400,"2017-07-26","RUIS"
220,220,218,218,4200,"2017-07-27","RUIS"
220,220,220,220,100,"2017-07-28","RUIS"
220,220,220,220,0,"2017-07-31","RUIS"
220,224,214,224,613900,"2017-08-01","RUIS"
218,220,218,218,224500,"2017-08-02","RUIS"
218,218,216,218,399700,"2017-08-03","RUIS"
216,220,214,220,379000,"2017-08-04","RUIS"
220,220,220,220,100,"2017-08-07","RUIS"
220,220,220,220,401100,"2017-08-08","RUIS"
220,222,220,220,200300,"2017-08-09","RUIS"
220,220,220,220,0,"2017-08-10","RUIS"
220,220,220,220,0,"2017-08-11","RUIS"
220,220,220,220,200,"2017-08-14","RUIS"
220,220,220,220,1000,"2017-08-15","RUIS"
220,222,220,222,11100,"2017-08-16","RUIS"
222,222,222,222,0,"2017-08-17","RUIS"
222,222,222,222,1100,"2017-08-18","RUIS"
220,222,220,222,300200,"2017-08-21","RUIS"
220,220,220,220,21500,"2017-08-22","RUIS"
220,220,220,220,600,"2017-08-23","RUIS"
220,222,220,222,500,"2017-08-24","RUIS"
222,222,222,222,90000,"2017-08-25","RUIS"
222,222,222,222,1922900,"2017-08-28","RUIS"
224,224,222,222,5600,"2017-08-29","RUIS"
222,224,220,224,16700,"2017-08-30","RUIS"
220,220,220,220,2e+05,"2017-08-31","RUIS"
220,220,220,220,0,"2017-09-01","RUIS"
220,222,220,220,105600,"2017-09-04","RUIS"
220,220,220,220,425800,"2017-09-05","RUIS"
220,220,220,220,113000,"2017-09-06","RUIS"
220,220,220,220,600,"2017-09-07","RUIS"
220,220,220,220,90000,"2017-09-08","RUIS"
220,220,220,220,58500,"2017-09-11","RUIS"
220,220,220,220,55200,"2017-09-12","RUIS"
220,220,220,220,81400,"2017-09-13","RUIS"
220,220,220,220,50200,"2017-09-14","RUIS"
220,220,220,220,0,"2017-09-15","RUIS"
220,220,220,220,0,"2017-09-18","RUIS"
220,224,220,224,200,"2017-09-19","RUIS"
224,224,224,224,1000,"2017-09-20","RUIS"
224,224,224,224,0,"2017-09-21","RUIS"
220,220,218,220,53200,"2017-09-22","RUIS"
220,220,218,218,300,"2017-09-25","RUIS"
218,218,218,218,300,"2017-09-26","RUIS"
216,222,216,222,177200,"2017-09-27","RUIS"
222,222,222,222,900,"2017-09-28","RUIS"
230,230,230,230,50000,"2017-09-29","RUIS"
220,224,220,224,10300,"2017-10-02","RUIS"
224,224,224,224,3200,"2017-10-03","RUIS"
224,224,224,224,0,"2017-10-04","RUIS"
224,224,224,224,100,"2017-10-05","RUIS"
224,224,220,220,14300,"2017-10-06","RUIS"
220,220,220,220,5500,"2017-10-09","RUIS"
220,220,220,220,0,"2017-10-10","RUIS"
220,220,220,220,18800,"2017-10-11","RUIS"
220,220,220,220,18500,"2017-10-12","RUIS"
220,220,220,220,3000,"2017-10-13","RUIS"
220,220,220,220,8200,"2017-10-16","RUIS"
220,220,220,220,0,"2017-10-17","RUIS"
224,224,224,224,1400,"2017-10-18","RUIS"
220,220,220,220,500,"2017-10-19","RUIS"
220,220,220,220,100,"2017-10-20","RUIS"
220,220,220,220,100,"2017-10-23","RUIS"
220,220,220,220,0,"2017-10-24","RUIS"
220,220,220,220,0,"2017-10-25","RUIS"
220,220,220,220,0,"2017-10-26","RUIS"
220,220,220,220,0,"2017-10-27","RUIS"
220,220,220,220,0,"2017-10-30","RUIS"
220,220,220,220,0,"2017-10-31","RUIS"
224,224,224,224,4500,"2017-11-01","RUIS"
224,224,224,224,30000,"2017-11-02","RUIS"
224,224,224,224,0,"2017-11-03","RUIS"
224,224,224,224,0,"2017-11-06","RUIS"
220,220,220,220,8700,"2017-11-07","RUIS"
224,236,224,236,296100,"2017-11-08","RUIS"
236,236,236,236,11900,"2017-11-09","RUIS"
238,238,234,234,16900,"2017-11-10","RUIS"
234,234,234,234,0,"2017-11-13","RUIS"
234,234,234,234,0,"2017-11-14","RUIS"
226,238,226,238,3900,"2017-11-15","RUIS"
236,236,236,236,200,"2017-11-16","RUIS"
236,236,236,236,0,"2017-11-17","RUIS"
226,226,226,226,1000,"2017-11-20","RUIS"
226,226,226,226,400,"2017-11-21","RUIS"
226,226,226,226,0,"2017-11-22","RUIS"
224,224,218,222,300800,"2017-11-23","RUIS"
218,222,218,222,17800,"2017-11-24","RUIS"
222,222,222,222,0,"2017-11-27","RUIS"
224,224,224,224,1000,"2017-11-28","RUIS"
224,224,224,224,0,"2017-11-29","RUIS"
224,224,224,224,0,"2017-11-30","RUIS"
224,224,224,224,0,"2017-12-01","RUIS"
222,224,222,224,200,"2017-12-04","RUIS"
220,220,218,220,581000,"2017-12-05","RUIS"
222,222,222,222,500,"2017-12-06","RUIS"
224,226,220,226,130500,"2017-12-07","RUIS"
222,222,220,220,170400,"2017-12-08","RUIS"
220,220,220,220,0,"2017-12-11","RUIS"
220,220,220,220,98800,"2017-12-12","RUIS"
220,220,220,220,0,"2017-12-13","RUIS"
220,220,220,220,0,"2017-12-14","RUIS"
220,220,220,220,251100,"2017-12-15","RUIS"
220,220,220,220,0,"2017-12-18","RUIS"
224,224,224,224,100,"2017-12-19","RUIS"
220,220,220,220,2e+05,"2017-12-20","RUIS"
220,220,220,220,4e+05,"2017-12-21","RUIS"
220,220,220,220,8e+05,"2017-12-22","RUIS"
220,220,220,220,0,"2017-12-25","RUIS"
220,220,220,220,0,"2017-12-26","RUIS"
220,220,220,220,2e+05,"2017-12-27","RUIS"
220,220,220,220,0,"2017-12-28","RUIS"
232,232,232,232,1e+05,"2017-12-29","RUIS"
232,232,232,232,0,"2018-01-01","RUIS"
226,228,226,226,5500,"2018-01-02","RUIS"
226,226,226,226,0,"2018-01-03","RUIS"
226,226,226,226,100,"2018-01-04","RUIS"
226,226,226,226,0,"2018-01-05","RUIS"
226,226,226,226,0,"2018-01-08","RUIS"
226,226,226,226,0,"2018-01-09","RUIS"
226,226,226,226,0,"2018-01-10","RUIS"
226,226,226,226,0,"2018-01-11","RUIS"
222,222,220,220,175000,"2018-01-12","RUIS"
224,224,224,224,500,"2018-01-15","RUIS"
220,220,220,220,300,"2018-01-16","RUIS"
220,220,220,220,0,"2018-01-17","RUIS"
220,220,220,220,0,"2018-01-18","RUIS"
220,220,220,220,0,"2018-01-19","RUIS"
224,224,224,224,100,"2018-01-22","RUIS"
220,228,220,228,537700,"2018-01-23","RUIS"
228,228,228,228,1100,"2018-01-24","RUIS"
228,228,228,228,0,"2018-01-25","RUIS"
228,228,228,228,19900,"2018-01-26","RUIS"
230,280,224,228,3673600,"2018-01-29","RUIS"
230,240,220,230,714500,"2018-01-30","RUIS"
230,236,230,230,164500,"2018-01-31","RUIS"
234,234,226,232,1092000,"2018-02-01","RUIS"
230,230,230,230,31000,"2018-02-02","RUIS"
230,232,228,230,1033700,"2018-02-05","RUIS"
228,236,228,230,124500,"2018-02-06","RUIS"
228,230,228,230,398500,"2018-02-07","RUIS"
230,234,230,232,134700,"2018-02-08","RUIS"
228,228,226,226,8800,"2018-02-09","RUIS"
228,230,220,220,52600,"2018-02-12","RUIS"
224,226,222,226,17800,"2018-02-13","RUIS"
226,228,212,218,2035100,"2018-02-14","RUIS"
218,234,218,226,259700,"2018-02-15","RUIS"
226,226,226,226,0,"2018-02-16","RUIS"
224,226,218,224,33900,"2018-02-19","RUIS"
226,226,222,222,25500,"2018-02-20","RUIS"
222,224,220,220,284700,"2018-02-21","RUIS"
222,222,222,222,700,"2018-02-22","RUIS"
222,224,222,222,1700,"2018-02-23","RUIS"
224,224,220,220,428700,"2018-02-26","RUIS"
222,222,222,222,600,"2018-02-27","RUIS"
222,224,220,224,31400,"2018-02-28","RUIS"
222,222,222,222,210100,"2018-03-01","RUIS"
222,224,222,224,4700,"2018-03-02","RUIS"
224,224,222,222,4000,"2018-03-05","RUIS"
222,230,220,220,15200,"2018-03-06","RUIS"
220,220,218,218,311700,"2018-03-07","RUIS"
222,222,222,222,300,"2018-03-08","RUIS"
220,222,220,222,116700,"2018-03-09","RUIS"
222,250,222,230,208700,"2018-03-12","RUIS"
240,250,234,250,1094900,"2018-03-13","RUIS"
250,258,236,254,81100,"2018-03-14","RUIS"
254,254,234,242,12600,"2018-03-15","RUIS"
234,234,230,232,26700,"2018-03-16","RUIS"
232,236,232,236,14900,"2018-03-19","RUIS"
238,238,230,236,30300,"2018-03-20","RUIS"
236,236,236,236,0,"2018-03-21","RUIS"
236,242,236,242,51200,"2018-03-22","RUIS"
232,232,226,226,71300,"2018-03-23","RUIS"
236,236,228,228,10300,"2018-03-26","RUIS"
226,228,226,228,5900,"2018-03-27","RUIS"
232,232,226,228,155000,"2018-03-28","RUIS"
230,230,230,230,400,"2018-03-29","RUIS"
230,230,230,230,0,"2018-03-30","RUIS"
234,236,234,234,27400,"2018-04-02","RUIS"
234,240,234,238,12600,"2018-04-03","RUIS"
240,244,240,240,30400,"2018-04-04","RUIS"
240,240,238,238,800,"2018-04-05","RUIS"
236,236,226,226,12800,"2018-04-06","RUIS"
226,226,226,226,0,"2018-04-09","RUIS"
234,234,230,230,5300,"2018-04-10","RUIS"
230,238,226,238,3800,"2018-04-11","RUIS"
236,236,232,236,85900,"2018-04-12","RUIS"
238,250,238,246,855600,"2018-04-13","RUIS"
246,246,246,246,0,"2018-04-16","RUIS"
246,246,246,246,0,"2018-04-17","RUIS"
250,250,246,246,36900,"2018-04-18","RUIS"
246,246,246,246,0,"2018-04-19","RUIS"
246,246,246,246,0,"2018-04-20","RUIS"
246,246,242,246,187000,"2018-04-23","RUIS"
248,248,248,248,12700,"2018-04-24","RUIS"
248,248,248,248,0,"2018-04-25","RUIS"
248,248,248,248,0,"2018-04-26","RUIS"
248,248,248,248,0,"2018-04-27","RUIS"
248,248,248,248,2000,"2018-04-30","RUIS"
248,248,248,248,0,"2018-05-01","RUIS"
248,248,240,248,6900,"2018-05-02","RUIS"
248,248,240,246,130300,"2018-05-03","RUIS"
240,240,238,238,900,"2018-05-04","RUIS"
240,240,226,226,80000,"2018-05-07","RUIS"
242,244,226,226,1000900,"2018-05-08","RUIS"
228,228,226,226,40300,"2018-05-09","RUIS"
226,226,226,226,0,"2018-05-10","RUIS"
226,226,226,226,10100,"2018-05-11","RUIS"
226,226,226,226,500,"2018-05-14","RUIS"
242,244,240,242,133800,"2018-05-15","RUIS"
246,248,230,240,46400,"2018-05-16","RUIS"
240,240,240,240,0,"2018-05-17","RUIS"
250,250,242,242,27800,"2018-05-18","RUIS"
242,242,242,242,0,"2018-05-21","RUIS"
242,242,242,242,40100,"2018-05-22","RUIS"
242,242,242,242,246800,"2018-05-23","RUIS"
242,242,242,242,0,"2018-05-24","RUIS"
242,242,242,242,0,"2018-05-25","RUIS"
242,242,242,242,0,"2018-05-28","RUIS"
242,242,242,242,0,"2018-05-29","RUIS"
242,242,242,242,0,"2018-05-30","RUIS"
242,242,240,240,3042200,"2018-05-31","RUIS"
240,240,240,240,0,"2018-06-01","RUIS"
240,240,240,240,2942800,"2018-06-04","RUIS"
240,240,240,240,887300,"2018-06-05","RUIS"
240,240,240,240,0,"2018-06-06","RUIS"
240,240,240,240,102400,"2018-06-07","RUIS"
240,244,240,244,18100,"2018-06-08","RUIS"
244,244,244,244,0,"2018-06-11","RUIS"
244,244,244,244,0,"2018-06-12","RUIS"
244,244,244,244,0,"2018-06-13","RUIS"
244,244,244,244,0,"2018-06-14","RUIS"
244,244,244,244,0,"2018-06-15","RUIS"
244,244,244,244,0,"2018-06-18","RUIS"
244,244,244,244,0,"2018-06-19","RUIS"
246,246,240,240,2100,"2018-06-20","RUIS"
240,240,240,240,0,"2018-06-21","RUIS"
240,246,240,240,99300,"2018-06-22","RUIS"
240,240,240,240,100800,"2018-06-25","RUIS"
240,240,240,240,250500,"2018-06-26","RUIS"
240,240,240,240,0,"2018-06-27","RUIS"
240,240,240,240,657100,"2018-06-28","RUIS"
240,240,240,240,0,"2018-06-29","RUIS"
240,240,240,240,0,"2018-07-02","RUIS"
244,244,240,240,900200,"2018-07-03","RUIS"
242,242,240,240,305100,"2018-07-04","RUIS"
240,246,240,240,105700,"2018-07-05","RUIS"
238,240,230,240,17200,"2018-07-06","RUIS"
230,232,230,232,2000,"2018-07-09","RUIS"
232,232,232,232,0,"2018-07-10","RUIS"
238,238,238,238,1000,"2018-07-11","RUIS"
238,238,238,238,0,"2018-07-12","RUIS"
238,238,238,238,0,"2018-07-13","RUIS"
238,238,238,238,0,"2018-07-16","RUIS"
238,238,238,238,0,"2018-07-17","RUIS"
230,230,230,230,1001000,"2018-07-18","RUIS"
230,230,230,230,0,"2018-07-19","RUIS"
230,230,230,230,0,"2018-07-20","RUIS"
230,230,230,230,10000,"2018-07-23","RUIS"
230,230,230,230,0,"2018-07-24","RUIS"
230,230,230,230,0,"2018-07-25","RUIS"
230,230,230,230,25000,"2018-07-26","RUIS"
230,230,230,230,0,"2018-07-27","RUIS"
232,232,232,232,13600,"2018-07-30","RUIS"
232,232,232,232,0,"2018-07-31","RUIS"
232,232,232,232,0,"2018-08-01","RUIS"
240,240,240,240,100,"2018-08-02","RUIS"
240,240,240,240,1400,"2018-08-03","RUIS"
240,240,240,240,100,"2018-08-06","RUIS"
242,242,240,240,50100,"2018-08-07","RUIS"
240,240,240,240,0,"2018-08-08","RUIS"
240,240,240,240,150000,"2018-08-09","RUIS"
240,242,240,242,101500,"2018-08-10","RUIS"
242,242,242,242,0,"2018-08-13","RUIS"
240,240,240,240,50000,"2018-08-14","RUIS"
238,238,230,230,9200,"2018-08-15","RUIS"
230,230,230,230,0,"2018-08-16","RUIS"
230,230,230,230,0,"2018-08-17","RUIS"
230,230,230,230,0,"2018-08-20","RUIS"
230,230,230,230,0,"2018-08-21","RUIS"
230,230,230,230,0,"2018-08-22","RUIS"
230,230,230,230,150000,"2018-08-23","RUIS"
230,230,230,230,0,"2018-08-24","RUIS"
230,230,230,230,0,"2018-08-27","RUIS"
230,230,230,230,0,"2018-08-28","RUIS"
230,230,230,230,0,"2018-08-29","RUIS"
236,260,236,260,40000,"2018-08-30","RUIS"
248,258,240,240,9600,"2018-08-31","RUIS"
250,250,244,244,22400,"2018-09-03","RUIS"
242,244,240,240,3100,"2018-09-04","RUIS"
240,240,240,240,10000,"2018-09-05","RUIS"
240,240,240,240,0,"2018-09-06","RUIS"
240,240,240,240,0,"2018-09-07","RUIS"
240,240,240,240,61700,"2018-09-10","RUIS"
240,240,240,240,0,"2018-09-11","RUIS"
240,240,240,240,0,"2018-09-12","RUIS"
246,248,244,248,2800,"2018-09-13","RUIS"
250,260,250,260,62300,"2018-09-14","RUIS"
260,270,250,270,61500,"2018-09-17","RUIS"
276,280,274,280,90100,"2018-09-18","RUIS"
284,286,282,286,82600,"2018-09-19","RUIS"
290,290,280,280,500,"2018-09-20","RUIS"
278,288,278,288,73100,"2018-09-21","RUIS"
286,288,286,288,13300,"2018-09-24","RUIS"
290,292,290,292,50000,"2018-09-25","RUIS"
292,292,290,292,75200,"2018-09-26","RUIS"
292,292,292,292,3100,"2018-09-27","RUIS"
292,292,268,268,5100,"2018-09-28","RUIS"
268,290,268,284,2000,"2018-10-01","RUIS"
282,282,278,278,1600,"2018-10-02","RUIS"
278,278,278,278,0,"2018-10-03","RUIS"
278,278,278,278,0,"2018-10-04","RUIS"
266,266,266,266,5000,"2018-10-05","RUIS"
276,276,272,272,200,"2018-10-08","RUIS"
272,272,272,272,100,"2018-10-09","RUIS"
266,276,250,250,46000,"2018-10-10","RUIS"
252,256,252,256,2200,"2018-10-11","RUIS"
256,256,256,256,200,"2018-10-12","RUIS"
248,248,248,248,100,"2018-10-15","RUIS"
248,256,248,256,400,"2018-10-16","RUIS"
258,286,258,270,4500,"2018-10-17","RUIS"
262,262,262,262,800,"2018-10-18","RUIS"
262,270,262,270,1700,"2018-10-19","RUIS"
270,270,270,270,0,"2018-10-22","RUIS"
272,286,272,286,3500,"2018-10-23","RUIS"
286,286,276,276,5100,"2018-10-24","RUIS"
276,276,276,276,30000,"2018-10-25","RUIS"
276,276,276,276,300,"2018-10-26","RUIS"
276,276,276,276,50000,"2018-10-29","RUIS"
284,284,276,276,10100,"2018-10-30","RUIS"
272,272,272,272,700,"2018-10-31","RUIS"
278,280,276,276,37200,"2018-11-01","RUIS"
276,276,276,276,50000,"2018-11-02","RUIS"
276,276,276,276,0,"2018-11-05","RUIS"
276,276,276,276,0,"2018-11-06","RUIS"
268,268,268,268,100,"2018-11-07","RUIS"
268,268,268,268,0,"2018-11-08","RUIS"
268,268,268,268,0,"2018-11-09","RUIS"
252,288,244,244,15200,"2018-11-12","RUIS"
244,244,244,244,0,"2018-11-13","RUIS"
244,244,232,234,2200,"2018-11-14","RUIS"
232,288,230,230,18000,"2018-11-15","RUIS"
236,282,236,282,1600,"2018-11-16","RUIS"
282,282,282,282,0,"2018-11-19","RUIS"
282,282,282,282,0,"2018-11-20","RUIS"
276,282,274,282,40100,"2018-11-21","RUIS"
280,282,270,270,51500,"2018-11-22","RUIS"
276,282,276,282,40100,"2018-11-23","RUIS"
282,282,282,282,0,"2018-11-26","RUIS"
280,282,280,282,30000,"2018-11-27","RUIS"
230,284,230,284,700,"2018-11-28","RUIS"
284,284,284,284,0,"2018-11-29","RUIS"
284,284,284,284,0,"2018-11-30","RUIS"
284,284,284,284,0,"2018-12-03","RUIS"
284,284,250,250,51100,"2018-12-04","RUIS"
260,260,242,258,600,"2018-12-05","RUIS"
258,258,252,252,800,"2018-12-06","RUIS"
252,286,250,286,39600,"2018-12-07","RUIS"
286,286,286,286,0,"2018-12-10","RUIS"
286,286,286,286,0,"2018-12-11","RUIS"
286,286,286,286,0,"2018-12-12","RUIS"
286,286,286,286,0,"2018-12-13","RUIS"
286,286,286,286,0,"2018-12-14","RUIS"
286,286,286,286,0,"2018-12-17","RUIS"
286,286,286,286,0,"2018-12-18","RUIS"
268,268,268,268,400,"2018-12-19","RUIS"
252,252,250,250,700,"2018-12-20","RUIS"
246,260,246,254,5800,"2018-12-21","RUIS"
254,254,254,254,0,"2018-12-24","RUIS"
254,254,254,254,0,"2018-12-25","RUIS"
244,252,240,240,2500,"2018-12-26","RUIS"
240,240,240,240,0,"2018-12-27","RUIS"
260,260,260,260,5000,"2018-12-28","RUIS"
260,260,260,260,0,"2018-12-31","RUIS"
260,260,260,260,0,"2019-01-01","RUIS"
260,260,260,260,200,"2019-01-02","RUIS"
260,260,260,260,0,"2019-01-03","RUIS"
258,258,258,258,100,"2019-01-04","RUIS"
258,258,258,258,0,"2019-01-07","RUIS"
258,258,254,254,10400,"2019-01-08","RUIS"
254,254,254,254,0,"2019-01-09","RUIS"
254,254,254,254,0,"2019-01-10","RUIS"
254,254,254,254,0,"2019-01-11","RUIS"
256,256,252,252,500,"2019-01-14","RUIS"
250,250,248,248,600,"2019-01-15","RUIS"
254,256,254,256,500,"2019-01-16","RUIS"
254,254,244,246,9000,"2019-01-17","RUIS"
248,248,248,248,400,"2019-01-18","RUIS"
248,248,248,248,2500,"2019-01-21","RUIS"
246,246,230,234,40100,"2019-01-22","RUIS"
234,234,234,234,0,"2019-01-23","RUIS"
238,242,238,242,1000,"2019-01-24","RUIS"
242,242,242,242,0,"2019-01-25","RUIS"
242,242,242,242,600,"2019-01-28","RUIS"
242,242,242,242,800,"2019-01-29","RUIS"
242,242,242,242,0,"2019-01-30","RUIS"
242,242,242,242,0,"2019-01-31","RUIS"
242,242,242,242,0,"2019-02-01","RUIS"
244,244,244,244,200,"2019-02-04","RUIS"
244,244,244,244,0,"2019-02-05","RUIS"
240,242,236,242,3600,"2019-02-06","RUIS"
242,242,242,242,0,"2019-02-07","RUIS"
242,242,242,242,0,"2019-02-08","RUIS"
242,242,242,242,0,"2019-02-11","RUIS"
246,246,246,246,3000,"2019-02-12","RUIS"
242,242,242,242,2200,"2019-02-13","RUIS"
242,242,242,242,0,"2019-02-14","RUIS"
242,242,242,242,47700,"2019-02-15","RUIS"
248,256,248,256,11000,"2019-02-18","RUIS"
252,252,250,250,900,"2019-02-19","RUIS"
238,248,238,246,10200,"2019-02-20","RUIS"
240,240,240,240,200,"2019-02-21","RUIS"
250,250,250,250,1100,"2019-02-22","RUIS"
250,250,250,250,1100,"2019-02-25","RUIS"
250,250,250,250,0,"2019-02-26","RUIS"
250,250,250,250,0,"2019-02-27","RUIS"
250,250,250,250,0,"2019-02-28","RUIS"
250,250,250,250,500,"2019-03-01","RUIS"
250,250,246,246,400,"2019-03-04","RUIS"
238,244,234,244,6700,"2019-03-05","RUIS"
244,244,244,244,0,"2019-03-06","RUIS"
244,244,244,244,0,"2019-03-07","RUIS"
244,244,244,244,0,"2019-03-08","RUIS"
242,242,242,242,200,"2019-03-11","RUIS"
242,242,240,240,1300,"2019-03-12","RUIS"
240,240,240,240,0,"2019-03-13","RUIS"
240,240,240,240,0,"2019-03-14","RUIS"
240,240,236,236,800,"2019-03-15","RUIS"
240,240,240,240,200,"2019-03-18","RUIS"
240,240,240,240,0,"2019-03-19","RUIS"
240,240,240,240,0,"2019-03-20","RUIS"
240,258,240,242,477900,"2019-03-21","RUIS"
242,242,242,242,0,"2019-03-22","RUIS"
242,242,242,242,0,"2019-03-25","RUIS"
242,242,242,242,200,"2019-03-26","RUIS"
242,242,242,242,0,"2019-03-27","RUIS"
236,238,236,238,5500,"2019-03-28","RUIS"
242,260,242,250,12600,"2019-03-29","RUIS"
250,260,250,254,82400,"2019-04-01","RUIS"
256,258,256,258,300,"2019-04-02","RUIS"
258,258,258,258,0,"2019-04-03","RUIS"
256,258,256,258,500,"2019-04-04","RUIS"
256,258,256,258,43000,"2019-04-05","RUIS"
258,258,258,258,700,"2019-04-08","RUIS"
258,258,258,258,0,"2019-04-09","RUIS"
258,258,258,258,1600,"2019-04-10","RUIS"
254,254,254,254,3500,"2019-04-11","RUIS"
254,254,254,254,0,"2019-04-12","RUIS"
254,254,254,254,5100,"2019-04-15","RUIS"
254,254,254,254,400,"2019-04-16","RUIS"
254,254,254,254,0,"2019-04-17","RUIS"
254,254,254,254,20600,"2019-04-18","RUIS"
254,254,254,254,0,"2019-04-19","RUIS"
254,254,254,254,0,"2019-04-22","RUIS"
254,254,254,254,0,"2019-04-23","RUIS"
254,254,254,254,7800,"2019-04-24","RUIS"
256,256,256,256,3400,"2019-04-25","RUIS"
252,252,252,252,3200,"2019-04-26","RUIS"
252,252,252,252,0,"2019-04-29","RUIS"
252,258,252,258,1500,"2019-04-30","RUIS"
258,258,258,258,0,"2019-05-01","RUIS"
260,260,260,260,6000,"2019-05-02","RUIS"
258,258,258,258,34000,"2019-05-03","RUIS"
252,252,252,252,6000,"2019-05-06","RUIS"
252,252,248,248,1400,"2019-05-07","RUIS"
248,248,248,248,0,"2019-05-08","RUIS"
256,256,256,256,100,"2019-05-09","RUIS"
248,248,248,248,700,"2019-05-10","RUIS"
248,248,240,240,3400,"2019-05-13","RUIS"
248,248,248,248,100,"2019-05-14","RUIS"
248,248,248,248,0,"2019-05-15","RUIS"
244,244,240,240,32800,"2019-05-16","RUIS"
240,240,240,240,0,"2019-05-17","RUIS"
240,240,240,240,0,"2019-05-20","RUIS"
240,240,240,240,0,"2019-05-21","RUIS"
248,258,248,258,7000,"2019-05-22","RUIS"
258,258,258,258,0,"2019-05-23","RUIS"
258,258,258,258,0,"2019-05-24","RUIS"
258,258,258,258,0,"2019-05-27","RUIS"
258,258,258,258,0,"2019-05-28","RUIS"
240,256,234,236,519900,"2019-05-29","RUIS"
236,236,236,236,0,"2019-05-30","RUIS"
242,242,236,236,1100,"2019-05-31","RUIS"
236,236,236,236,0,"2019-06-03","RUIS"
236,236,236,236,0,"2019-06-04","RUIS"
236,236,236,236,0,"2019-06-05","RUIS"
236,236,236,236,0,"2019-06-06","RUIS"
236,236,236,236,0,"2019-06-07","RUIS"
242,242,240,240,2000,"2019-06-10","RUIS"
238,238,236,236,900,"2019-06-11","RUIS"
242,242,238,238,23600,"2019-06-12","RUIS"
242,242,242,242,100,"2019-06-13","RUIS"
242,244,242,244,700,"2019-06-14","RUIS"
244,244,244,244,0,"2019-06-17","RUIS"
244,244,244,244,3200,"2019-06-18","RUIS"
244,244,244,244,0,"2019-06-19","RUIS"
244,244,244,244,0,"2019-06-20","RUIS"
240,240,240,240,100,"2019-06-21","RUIS"
244,244,236,236,1700,"2019-06-24","RUIS"
242,242,242,242,100,"2019-06-25","RUIS"
242,242,242,242,1600,"2019-06-26","RUIS"
242,242,240,240,12200,"2019-06-27","RUIS"
244,248,244,246,2400,"2019-06-28","RUIS"
244,244,244,244,14900,"2019-07-01","RUIS"
244,244,244,244,0,"2019-07-02","RUIS"
254,254,250,252,900,"2019-07-03","RUIS"
252,252,252,252,7000,"2019-07-04","RUIS"
252,252,252,252,500,"2019-07-05","RUIS"
242,254,240,254,2100,"2019-07-08","RUIS"
254,254,254,254,0,"2019-07-09","RUIS"
240,244,240,244,500,"2019-07-10","RUIS"
248,248,248,248,100,"2019-07-11","RUIS"
242,244,238,242,1000,"2019-07-12","RUIS"
240,240,236,236,13900,"2019-07-15","RUIS"
238,238,226,228,106400,"2019-07-16","RUIS"
228,228,228,228,0,"2019-07-17","RUIS"
228,228,228,228,0,"2019-07-18","RUIS"
228,228,228,228,100,"2019-07-19","RUIS"
228,232,228,230,1400,"2019-07-22","RUIS"
236,236,236,236,700,"2019-07-23","RUIS"
228,234,228,234,1800,"2019-07-24","RUIS"
234,234,234,234,100,"2019-07-25","RUIS"
234,234,234,234,0,"2019-07-26","RUIS"
234,234,234,234,25000,"2019-07-29","RUIS"
236,236,236,236,11300,"2019-07-30","RUIS"
236,236,230,234,13800,"2019-07-31","RUIS"
236,236,236,236,8000,"2019-08-01","RUIS"
236,236,236,236,500,"2019-08-02","RUIS"
236,236,236,236,70000,"2019-08-05","RUIS"
236,236,236,236,5100,"2019-08-06","RUIS"
236,238,236,238,66600,"2019-08-07","RUIS"
238,238,238,238,0,"2019-08-08","RUIS"
238,238,238,238,0,"2019-08-09","RUIS"
242,250,242,246,4900,"2019-08-12","RUIS"
246,258,246,250,109200,"2019-08-13","RUIS"
250,250,250,250,0,"2019-08-14","RUIS"
250,250,236,242,37900,"2019-08-15","RUIS"
242,242,242,242,0,"2019-08-16","RUIS"
242,242,242,242,0,"2019-08-19","RUIS"
244,244,238,238,1100,"2019-08-20","RUIS"
238,238,238,238,1000,"2019-08-21","RUIS"
238,238,238,238,0,"2019-08-22","RUIS"
240,240,240,240,500,"2019-08-23","RUIS"
240,240,240,240,1100,"2019-08-26","RUIS"
236,236,236,236,47600,"2019-08-27","RUIS"
236,250,236,250,1600,"2019-08-28","RUIS"
250,250,250,250,0,"2019-08-29","RUIS"
248,248,248,248,300,"2019-08-30","RUIS"
248,248,248,248,0,"2019-09-02","RUIS"
248,248,248,248,0,"2019-09-03","RUIS"
250,250,250,250,1600,"2019-09-04","RUIS"
248,248,248,248,1200,"2019-09-05","RUIS"
232,248,230,244,1800,"2019-09-06","RUIS"
244,244,230,244,41500,"2019-09-09","RUIS"
244,244,244,244,0,"2019-09-10","RUIS"
234,238,234,234,400,"2019-09-11","RUIS"
234,234,234,234,0,"2019-09-12","RUIS"
234,234,234,234,0,"2019-09-13","RUIS"
244,260,240,240,67000,"2019-09-16","RUIS"
240,240,240,240,10300,"2019-09-17","RUIS"
240,240,240,240,12000,"2019-09-18","RUIS"
242,242,242,242,200,"2019-09-19","RUIS"
242,244,242,244,400,"2019-09-20","RUIS"
234,244,234,244,2600,"2019-09-23","RUIS"
240,240,236,236,1600,"2019-09-24","RUIS"
236,242,234,242,1700,"2019-09-25","RUIS"
242,242,234,234,300,"2019-09-26","RUIS"
234,242,234,242,5200,"2019-09-27","RUIS"
242,244,232,240,10300,"2019-09-30","RUIS"
240,240,240,240,0,"2019-10-01","RUIS"
240,240,230,230,227100,"2019-10-02","RUIS"
236,236,232,234,300,"2019-10-03","RUIS"
228,232,228,232,300,"2019-10-04","RUIS"
234,234,234,234,100,"2019-10-07","RUIS"
224,234,224,234,600,"2019-10-08","RUIS"
234,238,234,238,500,"2019-10-09","RUIS"
238,238,238,238,0,"2019-10-10","RUIS"
238,238,238,238,0,"2019-10-11","RUIS"
238,238,238,238,0,"2019-10-14","RUIS"
232,232,232,232,600,"2019-10-15","RUIS"
232,236,232,234,900,"2019-10-16","RUIS"
234,236,234,236,2700,"2019-10-17","RUIS"
236,236,236,236,500,"2019-10-18","RUIS"
234,234,234,234,100,"2019-10-21","RUIS"
234,234,234,234,3600,"2019-10-22","RUIS"
242,248,242,244,5200,"2019-10-23","RUIS"
244,244,244,244,0,"2019-10-24","RUIS"
240,240,240,240,100,"2019-10-25","RUIS"
240,240,240,240,0,"2019-10-28","RUIS"
238,238,238,238,4600,"2019-10-29","RUIS"
242,246,242,246,500,"2019-10-30","RUIS"
244,246,244,246,8300,"2019-10-31","RUIS"
248,258,248,248,10400,"2019-11-01","RUIS"
248,248,248,248,0,"2019-11-04","RUIS"
250,250,250,250,100,"2019-11-05","RUIS"
250,250,250,250,0,"2019-11-06","RUIS"
250,250,250,250,0,"2019-11-07","RUIS"
250,250,250,250,0,"2019-11-08","RUIS"
250,250,250,250,0,"2019-11-11","RUIS"
250,250,232,232,300,"2019-11-12","RUIS"
232,250,232,250,500,"2019-11-13","RUIS"
250,250,250,250,0,"2019-11-14","RUIS"
250,250,250,250,0,"2019-11-15","RUIS"
248,248,248,248,100,"2019-11-18","RUIS"
240,240,240,240,100,"2019-11-19","RUIS"
240,248,240,248,300,"2019-11-20","RUIS"
242,250,234,250,1800,"2019-11-21","RUIS"
234,248,234,248,1200,"2019-11-22","RUIS"
248,248,246,246,200,"2019-11-25","RUIS"
246,246,240,240,200,"2019-11-26","RUIS"
246,246,246,246,100,"2019-11-27","RUIS"
240,240,234,234,500,"2019-11-28","RUIS"
244,248,244,248,1100,"2019-11-29","RUIS"
250,250,240,240,800,"2019-12-02","RUIS"
250,250,234,238,1600,"2019-12-03","RUIS"
238,238,238,238,0,"2019-12-04","RUIS"
240,250,240,248,700,"2019-12-05","RUIS"
248,248,248,248,0,"2019-12-06","RUIS"
248,248,248,248,100,"2019-12-09","RUIS"
248,248,248,248,0,"2019-12-10","RUIS"
248,248,248,248,0,"2019-12-11","RUIS"
248,248,248,248,0,"2019-12-12","RUIS"
234,234,234,234,200,"2019-12-13","RUIS"
244,244,244,244,200,"2019-12-16","RUIS"
244,244,244,244,0,"2019-12-17","RUIS"
244,244,244,244,0,"2019-12-18","RUIS"
244,244,244,244,0,"2019-12-19","RUIS"
244,244,244,244,0,"2019-12-20","RUIS"
242,244,242,244,1200,"2019-12-23","RUIS"
244,244,244,244,900,"2019-12-26","RUIS"
244,244,244,244,0,"2019-12-27","RUIS"
236,248,232,248,41100,"2019-12-30","RUIS"
248,248,248,248,40500,"2020-01-02","RUIS"
246,248,246,248,1000,"2020-01-03","RUIS"
236,244,236,244,900,"2020-01-06","RUIS"
244,244,244,244,0,"2020-01-07","RUIS"
244,244,244,244,0,"2020-01-08","RUIS"
238,238,236,236,700,"2020-01-09","RUIS"
234,234,232,232,38800,"2020-01-10","RUIS"
232,232,232,232,100,"2020-01-13","RUIS"
232,232,232,232,0,"2020-01-14","RUIS"
232,232,230,230,60000,"2020-01-15","RUIS"
228,228,228,228,21000,"2020-01-16","RUIS"
228,228,228,228,0,"2020-01-17","RUIS"
228,228,220,220,59000,"2020-01-20","RUIS"
222,222,222,222,100,"2020-01-21","RUIS"
222,222,222,222,0,"2020-01-22","RUIS"
222,222,222,222,0,"2020-01-23","RUIS"
222,222,222,222,0,"2020-01-24","RUIS"
226,226,226,226,43300,"2020-01-27","RUIS"
226,226,226,226,0,"2020-01-28","RUIS"
224,224,224,224,1500,"2020-01-29","RUIS"
222,222,222,222,900,"2020-01-30","RUIS"
220,220,220,220,2600,"2020-01-31","RUIS"
220,220,220,220,50000,"2020-02-03","RUIS"
220,220,220,220,0,"2020-02-04","RUIS"
220,220,220,220,0,"2020-02-05","RUIS"
220,220,220,220,0,"2020-02-06","RUIS"
220,220,220,220,0,"2020-02-07","RUIS"
220,230,220,230,300,"2020-02-10","RUIS"
230,230,230,230,0,"2020-02-11","RUIS"
230,230,230,230,0,"2020-02-12","RUIS"
222,224,222,224,300,"2020-02-13","RUIS"
224,224,222,222,600,"2020-02-14","RUIS"
222,222,222,222,0,"2020-02-17","RUIS"
222,222,220,220,50000,"2020-02-18","RUIS"
224,224,224,224,400,"2020-02-19","RUIS"
224,224,224,224,100,"2020-02-20","RUIS"
220,220,220,220,300,"2020-02-21","RUIS"
224,224,214,214,600,"2020-02-24","RUIS"
214,214,210,210,50000,"2020-02-25","RUIS"
208,208,206,206,40000,"2020-02-26","RUIS"
206,206,204,204,5200,"2020-02-27","RUIS"
200,200,190,190,1500,"2020-02-28","RUIS"
180,185,160,160,154400,"2020-03-02","RUIS"
162,185,162,185,3500,"2020-03-03","RUIS"
195,200,165,200,700,"2020-03-04","RUIS"
198,198,179,198,1100,"2020-03-05","RUIS"
198,198,180,198,700,"2020-03-06","RUIS"
190,190,180,180,5300,"2020-03-09","RUIS"
190,190,190,190,100,"2020-03-10","RUIS"
190,190,180,180,8000,"2020-03-11","RUIS"
180,180,180,180,0,"2020-03-12","RUIS"
180,180,180,180,0,"2020-03-13","RUIS"
185,185,168,168,600,"2020-03-16","RUIS"
170,170,165,165,5000,"2020-03-17","RUIS"
165,165,165,165,0,"2020-03-18","RUIS"
170,170,170,170,200,"2020-03-19","RUIS"
170,170,160,160,200,"2020-03-20","RUIS"
150,154,150,150,3000,"2020-03-23","RUIS"
150,150,150,150,0,"2020-03-24","RUIS"
150,150,150,150,0,"2020-03-26","RUIS"
184,184,184,184,100,"2020-03-27","RUIS"
184,184,184,184,100,"2020-03-30","RUIS"
184,184,184,184,400,"2020-03-31","RUIS"
184,184,174,180,13400,"2020-04-01","RUIS"
180,200,180,200,3100,"2020-04-02","RUIS"
200,206,195,195,274100,"2020-04-03","RUIS"
186,186,183,183,15900,"2020-04-06","RUIS"
183,183,171,171,17200,"2020-04-07","RUIS"
165,220,160,220,204300,"2020-04-08","RUIS"
220,220,220,220,0,"2020-04-09","RUIS"
220,240,206,206,3900,"2020-04-13","RUIS"
204,204,192,199,150500,"2020-04-14","RUIS"
200,200,186,195,52900,"2020-04-15","RUIS"
186,192,182,182,2100,"2020-04-16","RUIS"
196,224,182,182,5700,"2020-04-17","RUIS"
190,190,178,180,1800,"2020-04-20","RUIS"
180,180,168,180,23800,"2020-04-21","RUIS"
181,190,175,180,900,"2020-04-22","RUIS"
179,180,168,168,7300,"2020-04-23","RUIS"
175,178,175,178,400,"2020-04-24","RUIS"
175,180,167,167,600,"2020-04-27","RUIS"
179,179,165,165,400,"2020-04-28","RUIS"
176,180,176,180,800,"2020-04-29","RUIS"
181,200,180,190,8800,"2020-04-30","RUIS"
190,199,190,199,300,"2020-05-04","RUIS"
186,186,186,186,100,"2020-05-05","RUIS"
199,199,199,199,12100,"2020-05-06","RUIS"
199,246,199,200,70500,"2020-05-08","RUIS"
196,196,186,186,71500,"2020-05-11","RUIS"
190,190,178,178,69800,"2020-05-12","RUIS"
179,179,178,178,200,"2020-05-13","RUIS"
182,185,169,170,14100,"2020-05-14","RUIS"
174,202,159,187,47500,"2020-05-15","RUIS"
175,175,175,175,25300,"2020-05-18","RUIS"
176,180,173,173,6000,"2020-05-19","RUIS"
172,173,161,167,48400,"2020-05-20","RUIS"
167,180,167,174,2800,"2020-05-26","RUIS"
173,180,166,177,3800,"2020-05-27","RUIS"
177,177,170,170,20800,"2020-05-28","RUIS"
170,170,165,170,21800,"2020-05-29","RUIS"
170,170,170,170,30000,"2020-06-02","RUIS"
164,168,159,168,98600,"2020-06-03","RUIS"
162,172,160,170,23500,"2020-06-04","RUIS"
165,172,165,166,19200,"2020-06-05","RUIS"
166,170,166,170,109400,"2020-06-08","RUIS"
170,173,165,165,17300,"2020-06-09","RUIS"
164,164,154,160,94300,"2020-06-10","RUIS"
166,166,164,165,10600,"2020-06-11","RUIS"
166,166,160,165,16700,"2020-06-12","RUIS"
165,166,165,165,61000,"2020-06-15","RUIS"
167,167,155,163,3600,"2020-06-16","RUIS"
163,163,163,163,2100,"2020-06-17","RUIS"
163,165,163,164,10100,"2020-06-18","RUIS"
161,169,160,169,1200,"2020-06-19","RUIS"
166,166,166,166,6100,"2020-06-22","RUIS"
166,166,166,166,0,"2020-06-23","RUIS"
166,168,166,166,21500,"2020-06-24","RUIS"
166,172,160,172,10300,"2020-06-25","RUIS"
172,172,172,172,0,"2020-06-26","RUIS"
165,172,165,172,60100,"2020-06-29","RUIS"
172,172,160,166,25900,"2020-06-30","RUIS"
168,170,168,170,10600,"2020-07-01","RUIS"
170,170,170,170,81800,"2020-07-02","RUIS"
175,175,170,170,4200,"2020-07-03","RUIS"
165,170,165,170,12000,"2020-07-06","RUIS"
165,165,165,165,4000,"2020-07-07","RUIS"
172,174,172,174,1000,"2020-07-08","RUIS"
170,174,168,168,1900,"2020-07-09","RUIS"
165,165,162,162,600,"2020-07-10","RUIS"
163,163,163,163,23600,"2020-07-13","RUIS"
163,163,163,163,6100,"2020-07-14","RUIS"
163,163,163,163,6100,"2020-07-15","RUIS"
162,175,162,170,56100,"2020-07-16","RUIS"
170,170,170,170,5000,"2020-07-17","RUIS"
168,168,168,168,300,"2020-07-20","RUIS"
168,168,168,168,0,"2020-07-21","RUIS"
168,168,168,168,0,"2020-07-22","RUIS"
168,169,166,166,23100,"2020-07-23","RUIS"
166,167,165,167,16300,"2020-07-24","RUIS"
164,164,164,164,3900,"2020-07-27","RUIS"
164,165,164,165,4600,"2020-07-28","RUIS"
165,165,165,165,100,"2020-07-29","RUIS"
164,164,162,162,12700,"2020-07-30","RUIS"
172,179,163,163,274900,"2020-08-03","RUIS"
165,165,165,165,12700,"2020-08-04","RUIS"
165,166,165,166,24500,"2020-08-05","RUIS"
168,176,167,176,81600,"2020-08-06","RUIS"
174,176,167,167,90900,"2020-08-07","RUIS"
169,169,166,167,21600,"2020-08-10","RUIS"
169,197,169,196,1872500,"2020-08-11","RUIS"
196,224,196,224,2567500,"2020-08-12","RUIS"
224,242,210,226,2518600,"2020-08-13","RUIS"
226,228,212,216,82000,"2020-08-14","RUIS"
216,216,202,210,126200,"2020-08-18","RUIS"
212,212,196,202,114800,"2020-08-19","RUIS"
196,240,190,236,1425700,"2020-08-24","RUIS"
238,292,234,280,3591200,"2020-08-25","RUIS"
280,298,272,296,1599500,"2020-08-26","RUIS"
298,298,286,286,835400,"2020-08-27","RUIS"
286,298,284,288,325700,"2020-08-28","RUIS"
288,288,272,288,18200,"2020-08-31","RUIS"
292,292,286,292,251900,"2020-09-01","RUIS"
294,320,292,314,5397100,"2020-09-02","RUIS"
314,322,294,322,2766900,"2020-09-03","RUIS"
322,340,318,340,1345700,"2020-09-04","RUIS"
338,350,320,340,977900,"2020-09-07","RUIS"
344,344,318,318,177000,"2020-09-08","RUIS"
318,318,296,296,32600,"2020-09-09","RUIS"
296,296,276,276,17900,"2020-09-10","RUIS"
258,276,258,258,1230600,"2020-09-11","RUIS"
258,266,240,258,390100,"2020-09-14","RUIS"
250,300,242,260,344200,"2020-09-15","RUIS"
262,268,260,260,55100,"2020-09-16","RUIS"
260,282,260,274,73100,"2020-09-17","RUIS"
280,280,258,266,30500,"2020-09-18","RUIS"
266,266,256,256,9200,"2020-09-21","RUIS"
256,264,240,240,66800,"2020-09-22","RUIS"
250,250,234,240,28800,"2020-09-23","RUIS"
240,240,236,236,10500,"2020-09-24","RUIS"
234,234,220,230,80200,"2020-09-25","RUIS"
230,238,220,236,44000,"2020-09-28","RUIS"
236,236,236,236,0,"2020-09-29","RUIS"
234,234,220,230,4200,"2020-09-30","RUIS"
220,230,220,230,69200,"2020-10-01","RUIS"
230,230,224,228,30500,"2020-10-02","RUIS"
220,230,220,220,20600,"2020-10-05","RUIS"
220,228,220,228,21800,"2020-10-06","RUIS"
228,228,220,220,25400,"2020-10-07","RUIS"
228,230,228,228,5200,"2020-10-08","RUIS"
228,228,228,228,500,"2020-10-09","RUIS"
228,230,228,230,9300,"2020-10-12","RUIS"
228,228,228,228,16900,"2020-10-13","RUIS"
226,228,222,222,23700,"2020-10-14","RUIS"
228,236,220,230,79900,"2020-10-15","RUIS"
230,270,220,270,451400,"2020-10-16","RUIS"
272,320,256,320,1346700,"2020-10-19","RUIS"
320,350,310,330,1300800,"2020-10-20","RUIS"
330,340,314,320,57000,"2020-10-21","RUIS"
320,320,310,314,37400,"2020-10-22","RUIS"
322,322,298,308,30100,"2020-10-23","RUIS"
308,308,288,288,56600,"2020-10-26","RUIS"
288,300,288,298,74300,"2020-10-27","RUIS"
292,300,290,292,20300,"2020-11-02","RUIS"
292,336,292,326,415900,"2020-11-03","RUIS"
326,338,322,328,342800,"2020-11-04","RUIS"
328,328,312,312,4900,"2020-11-05","RUIS"
312,320,308,320,20500,"2020-11-06","RUIS"
314,314,312,312,400,"2020-11-09","RUIS"
312,330,304,326,141500,"2020-11-10","RUIS"
330,330,316,316,214600,"2020-11-11","RUIS"
324,348,314,320,445000,"2020-11-12","RUIS"
316,320,316,316,18300,"2020-11-13","RUIS"
314,328,312,320,224200,"2020-11-16","RUIS"
330,330,324,324,26200,"2020-11-17","RUIS"
326,350,326,326,760300,"2020-11-18","RUIS"
326,326,318,318,307100,"2020-11-19","RUIS"
322,322,312,312,154800,"2020-11-20","RUIS"
312,318,312,312,47400,"2020-11-23","RUIS"
312,314,310,314,31700,"2020-11-24","RUIS"
318,342,314,330,853700,"2020-11-25","RUIS"
330,338,320,328,136200,"2020-11-26","RUIS"
328,332,322,322,49700,"2020-11-27","RUIS"
322,322,310,310,111100,"2020-11-30","RUIS"
310,310,306,306,20500,"2020-12-01","RUIS"
306,310,302,306,78800,"2020-12-02","RUIS"
312,316,306,310,27100,"2020-12-03","RUIS"
310,328,302,302,53600,"2020-12-04","RUIS"
302,324,300,306,552400,"2020-12-07","RUIS"
300,310,300,306,60000,"2020-12-08","RUIS"
306,306,300,302,12200,"2020-12-10","RUIS"
304,320,304,318,29400,"2020-12-11","RUIS"
320,320,310,316,25600,"2020-12-14","RUIS"
318,318,306,312,9300,"2020-12-15","RUIS"
316,316,308,308,11300,"2020-12-16","RUIS"
312,316,306,310,6600,"2020-12-17","RUIS"
312,316,308,308,24800,"2020-12-18","RUIS"
308,314,306,306,13400,"2020-12-21","RUIS"
308,314,304,304,25100,"2020-12-22","RUIS"
304,312,284,296,408300,"2020-12-23","RUIS"
310,312,282,292,277600,"2020-12-28","RUIS"
292,304,288,294,5900,"2020-12-29","RUIS"
286,294,274,274,182900,"2020-12-30","RUIS"
276,304,274,290,61900,"2021-01-04","RUIS"
290,304,290,292,37100,"2021-01-05","RUIS"
302,304,294,294,67500,"2021-01-06","RUIS"
294,308,294,306,1100,"2021-01-07","RUIS"
306,306,296,306,102900,"2021-01-08","RUIS"
306,306,294,302,100100,"2021-01-11","RUIS"
308,310,296,300,85600,"2021-01-12","RUIS"
308,310,302,304,98900,"2021-01-13","RUIS"
292,292,284,284,341300,"2021-01-14","RUIS"
290,290,266,278,674100,"2021-01-15","RUIS"
278,278,264,268,275000,"2021-01-18","RUIS"
268,274,266,274,27400,"2021-01-19","RUIS"
264,278,256,274,99600,"2021-01-20","RUIS"
272,272,256,258,98400,"2021-01-21","RUIS"
258,262,256,262,21600,"2021-01-22","RUIS"
262,262,244,248,289600,"2021-01-25","RUIS"
248,248,232,232,72800,"2021-01-26","RUIS"
232,238,222,236,34900,"2021-01-27","RUIS"
236,238,224,238,2600,"2021-01-28","RUIS"
238,248,236,248,51600,"2021-01-29","RUIS"
248,268,232,260,132700,"2021-02-01","RUIS"
260,260,242,246,106900,"2021-02-02","RUIS"
244,244,230,234,207300,"2021-02-03","RUIS"
234,234,218,218,474300,"2021-02-04","RUIS"
228,228,218,226,59200,"2021-02-05","RUIS"
226,234,226,234,88300,"2021-02-08","RUIS"
242,244,228,234,49200,"2021-02-09","RUIS"
234,242,234,240,7600,"2021-02-10","RUIS"
240,240,230,230,1500,"2021-02-11","RUIS"
246,246,238,246,73300,"2021-02-15","RUIS"
246,254,246,250,164800,"2021-02-16","RUIS"
250,260,244,250,97900,"2021-02-17","RUIS"
250,268,248,250,155500,"2021-02-18","RUIS"
250,250,248,250,9600,"2021-02-19","RUIS"
250,252,250,250,15400,"2021-02-22","RUIS"
248,268,248,266,138500,"2021-02-23","RUIS"
260,260,250,260,34500,"2021-02-24","RUIS"
260,260,250,250,29100,"2021-02-25","RUIS"
250,260,250,256,6200,"2021-02-26","RUIS"
256,256,250,250,10100,"2021-03-01","RUIS"
250,262,246,256,13800,"2021-03-02","RUIS"
246,256,240,252,32800,"2021-03-03","RUIS"
244,256,236,252,38200,"2021-03-04","RUIS"
252,252,246,252,13800,"2021-03-05","RUIS"
248,256,248,250,100300,"2021-03-08","RUIS"
250,250,248,250,124300,"2021-03-09","RUIS"
250,250,234,234,223100,"2021-03-10","RUIS"
236,248,236,248,50000,"2021-03-12","RUIS"
250,252,248,250,146700,"2021-03-15","RUIS"
252,252,240,242,88200,"2021-03-16","RUIS"
250,250,234,248,152100,"2021-03-17","RUIS"
248,248,238,240,6200,"2021-03-18","RUIS"
238,246,230,246,97600,"2021-03-19","RUIS"
246,246,242,242,37700,"2021-03-22","RUIS"
242,246,230,236,247700,"2021-03-23","RUIS"
238,244,236,236,24000,"2021-03-24","RUIS"
240,248,234,234,25400,"2021-03-25","RUIS"
234,246,234,238,3100,"2021-03-26","RUIS"
242,296,238,286,383500,"2021-03-29","RUIS"
286,292,266,266,249200,"2021-03-30","RUIS"
266,274,250,272,356300,"2021-03-31","RUIS"
272,298,254,296,720200,"2021-04-01","RUIS"
296,298,276,288,1206900,"2021-04-05","RUIS"
288,294,278,278,771700,"2021-04-06","RUIS"
288,288,270,278,268700,"2021-04-07","RUIS"
278,288,268,270,502600,"2021-04-08","RUIS"
270,282,268,270,68200,"2021-04-09","RUIS"
268,278,254,268,677300,"2021-04-12","RUIS"
260,268,250,260,2319300,"2021-04-13","RUIS"
260,262,244,244,347800,"2021-04-14","RUIS"
244,260,244,258,134400,"2021-04-15","RUIS"
258,260,246,258,244300,"2021-04-16","RUIS"
258,258,240,246,1186400,"2021-04-19","RUIS"
248,252,242,250,97700,"2021-04-20","RUIS"
248,250,248,250,118800,"2021-04-21","RUIS"
250,252,242,248,117800,"2021-04-22","RUIS"
248,252,240,246,196800,"2021-04-23","RUIS"
246,248,230,248,420600,"2021-04-26","RUIS"
248,248,232,234,596800,"2021-04-27","RUIS"
238,240,238,238,125300,"2021-04-28","RUIS"
246,250,238,244,176700,"2021-04-29","RUIS"
242,248,228,236,464400,"2021-04-30","RUIS"
236,240,234,236,127500,"2021-05-03","RUIS"
236,238,234,238,17600,"2021-05-04","RUIS"
238,238,230,236,321300,"2021-05-05","RUIS"
234,238,230,234,136800,"2021-05-06","RUIS"
236,238,236,236,135200,"2021-05-07","RUIS"
238,242,236,240,109900,"2021-05-10","RUIS"
240,242,236,238,166600,"2021-05-11","RUIS"
240,240,236,236,102700,"2021-05-17","RUIS"
236,236,226,234,866000,"2021-05-18","RUIS"
238,244,238,242,1052900,"2021-05-19","RUIS"
242,248,242,242,430700,"2021-05-20","RUIS"
242,248,234,236,386000,"2021-05-21","RUIS"
236,236,228,232,151400,"2021-05-24","RUIS"
232,236,232,234,86900,"2021-05-25","RUIS"
234,238,232,236,166900,"2021-05-27","RUIS"
236,238,236,238,85900,"2021-05-28","RUIS"
240,242,238,238,122500,"2021-05-31","RUIS"
238,240,236,236,90100,"2021-06-02","RUIS"
236,246,236,240,236700,"2021-06-03","RUIS"
240,240,236,236,122800,"2021-06-04","RUIS"
236,240,234,240,80700,"2021-06-07","RUIS"
240,240,236,238,321800,"2021-06-08","RUIS"
238,238,234,234,109900,"2021-06-09","RUIS"
238,240,234,236,169400,"2021-06-10","RUIS"
238,238,232,238,65400,"2021-06-11","RUIS"
240,242,236,236,168500,"2021-06-14","RUIS"
236,236,220,226,2150800,"2021-06-15","RUIS"
226,228,224,228,126500,"2021-06-16","RUIS"
228,242,226,232,550800,"2021-06-17","RUIS"
232,232,218,228,226900,"2021-06-18","RUIS"
226,226,218,224,60500,"2021-06-21","RUIS"
224,224,224,224,65600,"2021-06-22","RUIS"
230,232,224,224,53000,"2021-06-23","RUIS"
228,228,218,220,940000,"2021-06-24","RUIS"
222,222,218,218,250200,"2021-06-25","RUIS"
220,220,218,218,164700,"2021-06-28","RUIS"
218,220,218,220,335000,"2021-06-29","RUIS"
220,226,218,220,47600,"2021-06-30","RUIS"
220,220,218,220,419200,"2021-07-01","RUIS"
218,224,206,220,57200,"2021-07-02","RUIS"
222,222,218,220,63900,"2021-07-05","RUIS"
220,222,220,222,23500,"2021-07-06","RUIS"
226,226,222,224,32500,"2021-07-07","RUIS"
222,228,222,226,58700,"2021-07-08","RUIS"
222,228,222,226,34600,"2021-07-09","RUIS"
228,228,224,224,22200,"2021-07-12","RUIS"
220,224,218,218,112600,"2021-07-13","RUIS"
224,224,212,220,140100,"2021-07-14","RUIS"
216,220,216,218,45000,"2021-07-15","RUIS"
218,220,218,220,15600,"2021-07-16","RUIS"
220,222,220,220,6500,"2021-07-19","RUIS"
220,222,220,220,43800,"2021-07-21","RUIS"
224,230,220,226,214300,"2021-07-22","RUIS"
226,228,222,222,26500,"2021-07-23","RUIS"
224,226,220,224,34200,"2021-07-26","RUIS"
222,224,222,224,90300,"2021-07-27","RUIS"
226,238,224,228,270700,"2021-07-28","RUIS"
232,232,222,222,84100,"2021-07-29","RUIS"
228,228,220,220,173300,"2021-07-30","RUIS"
224,228,218,218,62000,"2021-08-02","RUIS"
220,226,216,220,109300,"2021-08-03","RUIS"
220,220,214,220,97600,"2021-08-04","RUIS"
220,220,216,218,141800,"2021-08-05","RUIS"
220,220,218,218,20300,"2021-08-06","RUIS"
218,220,210,218,168900,"2021-08-09","RUIS"
218,220,210,216,50200,"2021-08-10","RUIS"
216,216,212,216,33600,"2021-08-12","RUIS"
216,218,210,210,47000,"2021-08-13","RUIS"
218,218,210,212,23200,"2021-08-16","RUIS"
212,212,200,208,237300,"2021-08-18","RUIS"
212,216,210,210,11300,"2021-08-19","RUIS"
210,210,210,210,1100,"2021-08-20","RUIS"
210,216,208,212,63700,"2021-08-23","RUIS"
214,214,210,210,35900,"2021-08-24","RUIS"
210,214,208,212,23300,"2021-08-25","RUIS"
212,214,208,214,29700,"2021-08-26","RUIS"
208,220,204,212,167600,"2021-08-27","RUIS"
212,218,208,208,203900,"2021-08-30","RUIS"
210,210,200,206,167500,"2021-08-31","RUIS"
210,210,206,206,19500,"2021-09-01","RUIS"
210,214,210,212,44100,"2021-09-02","RUIS"
212,216,210,214,36100,"2021-09-03","RUIS"
212,214,210,210,68700,"2021-09-06","RUIS"
210,214,206,212,68600,"2021-09-07","RUIS"
210,214,210,212,30400,"2021-09-08","RUIS"
212,214,206,206,133500,"2021-09-09","RUIS"
210,210,206,206,130500,"2021-09-10","RUIS"
206,210,206,210,9400,"2021-09-13","RUIS"
210,212,208,210,7900,"2021-09-14","RUIS"
208,210,206,208,80800,"2021-09-15","RUIS"
206,214,204,210,93100,"2021-09-16","RUIS"
210,214,208,212,68000,"2021-09-17","RUIS"
212,212,206,210,70500,"2021-09-20","RUIS"
208,210,200,200,933100,"2021-09-21","RUIS"
202,208,199,200,195100,"2021-09-22","RUIS"
204,208,198,200,729000,"2021-09-23","RUIS"
206,206,199,200,103600,"2021-09-24","RUIS"
200,204,198,202,99300,"2021-09-27","RUIS"
200,204,200,202,29300,"2021-09-28","RUIS"
202,204,200,204,94100,"2021-09-29","RUIS"
204,206,202,202,108700,"2021-09-30","RUIS"
202,206,202,204,178300,"2021-10-01","RUIS"
204,208,202,206,16800,"2021-10-04","RUIS"
208,208,202,206,48600,"2021-10-05","RUIS"
206,210,200,206,146700,"2021-10-06","RUIS"
206,206,204,204,55800,"2021-10-07","RUIS"
204,206,200,206,51400,"2021-10-08","RUIS"
206,208,204,206,107900,"2021-10-11","RUIS"
204,224,202,206,1569900,"2021-10-12","RUIS"
206,208,202,204,133100,"2021-10-13","RUIS"
204,208,202,204,80500,"2021-10-14","RUIS"
204,204,202,204,41600,"2021-10-15","RUIS"
206,210,204,208,51000,"2021-10-18","RUIS"
208,210,208,210,253700,"2021-10-19","RUIS"
210,220,204,204,711900,"2021-10-21","RUIS"
206,210,206,206,62100,"2021-10-22","RUIS"
204,210,204,208,58000,"2021-10-25","RUIS"
208,208,202,208,73300,"2021-10-26","RUIS"
208,210,202,204,191000,"2021-10-27","RUIS"
204,206,200,204,204700,"2021-10-28","RUIS"
206,206,202,204,38900,"2021-10-29","RUIS"
204,204,202,204,129900,"2021-11-01","RUIS"
204,206,200,204,45300,"2021-11-02","RUIS"
206,206,204,204,62100,"2021-11-03","RUIS"
204,204,202,204,130700,"2021-11-04","RUIS"
206,218,206,208,550500,"2021-11-05","RUIS"
208,218,208,210,406000,"2021-11-08","RUIS"
210,212,208,210,130300,"2021-11-09","RUIS"
210,216,210,214,352200,"2021-11-10","RUIS"
214,218,210,212,147600,"2021-11-11","RUIS"
212,214,206,206,201700,"2021-11-12","RUIS"
206,210,206,208,132200,"2021-11-15","RUIS"
210,218,206,208,113900,"2021-11-16","RUIS"
208,214,208,210,56100,"2021-11-17","RUIS"
212,214,210,212,101500,"2021-11-18","RUIS"
212,212,208,212,84200,"2021-11-19","RUIS"
212,212,204,208,93300,"2021-11-22","RUIS"
206,212,206,206,122900,"2021-11-23","RUIS"
206,250,204,228,2029900,"2021-11-24","RUIS"
228,258,228,240,4556100,"2021-11-25","RUIS"
240,244,224,236,1070700,"2021-11-26","RUIS"
236,236,220,222,487900,"2021-11-29","RUIS"
220,230,212,226,159300,"2021-11-30","RUIS"
226,238,224,230,408200,"2021-12-01","RUIS"
230,230,222,230,882600,"2021-12-02","RUIS"
226,226,214,216,466700,"2021-12-03","RUIS"
216,226,202,208,188900,"2021-12-06","RUIS"
206,228,206,210,391900,"2021-12-07","RUIS"
210,218,210,212,41200,"2021-12-08","RUIS"
218,230,218,220,403700,"2021-12-09","RUIS"
226,226,218,220,112700,"2021-12-10","RUIS"
220,224,218,218,260700,"2021-12-13","RUIS"
214,226,214,216,319700,"2021-12-14","RUIS"
216,224,208,210,322700,"2021-12-15","RUIS"
220,222,210,218,144400,"2021-12-16","RUIS"
218,220,204,204,455800,"2021-12-17","RUIS"
208,210,200,208,104300,"2021-12-20","RUIS"
210,210,206,208,24800,"2021-12-21","RUIS"
208,212,208,210,32700,"2021-12-22","RUIS"
212,216,210,214,69300,"2021-12-23","RUIS"
210,214,208,214,20200,"2021-12-24","RUIS"
214,214,212,212,31100,"2021-12-27","RUIS"
208,216,208,210,95400,"2021-12-28","RUIS"
212,212,206,212,290800,"2021-12-29","RUIS"
210,212,200,206,210500,"2021-12-30","RUIS"
206,214,204,212,13300,"2022-01-03","RUIS"
212,216,212,214,24100,"2022-01-04","RUIS"
216,216,200,208,611900,"2022-01-05","RUIS"
208,210,204,210,33500,"2022-01-06","RUIS"
208,212,200,210,173700,"2022-01-07","RUIS"
210,210,204,208,14300,"2022-01-10","RUIS"
210,212,200,200,543000,"2022-01-11","RUIS"
204,208,202,204,25600,"2022-01-12","RUIS"
204,208,202,202,30400,"2022-01-13","RUIS"
204,208,204,208,600,"2022-01-14","RUIS"
208,208,208,208,4600,"2022-01-17","RUIS"
206,208,200,208,62400,"2022-01-18","RUIS"
204,204,202,202,8800,"2022-01-19","RUIS"
204,208,200,204,197700,"2022-01-20","RUIS"
204,206,202,206,61600,"2022-01-21","RUIS"
206,206,200,202,52200,"2022-01-24","RUIS"
202,204,200,200,667900,"2022-01-25","RUIS"
204,208,199,202,248700,"2022-01-26","RUIS"
202,202,196,197,417400,"2022-01-27","RUIS"
202,202,198,200,99900,"2022-01-28","RUIS"
200,200,198,198,67800,"2022-01-31","RUIS"
200,200,198,198,24700,"2022-02-02","RUIS"
198,200,198,198,102600,"2022-02-03","RUIS"
198,202,198,202,67200,"2022-02-04","RUIS"
200,202,199,202,26900,"2022-02-07","RUIS"
200,202,200,202,82600,"2022-02-08","RUIS"
202,202,198,200,179600,"2022-02-09","RUIS"
200,200,199,199,74700,"2022-02-10","RUIS"
199,202,198,200,76900,"2022-02-11","RUIS"
202,216,200,208,341200,"2022-02-14","RUIS"
208,210,204,206,151800,"2022-02-15","RUIS"
204,206,196,200,353000,"2022-02-16","RUIS"
202,208,200,204,43600,"2022-02-17","RUIS"
204,206,202,204,25600,"2022-02-18","RUIS"
208,212,202,210,79400,"2022-02-21","RUIS"
210,210,200,206,150800,"2022-02-22","RUIS"
206,206,206,206,30300,"2022-02-23","RUIS"
202,214,202,208,362300,"2022-02-24","RUIS"
220,240,204,210,2972600,"2022-02-25","RUIS"
212,216,202,206,495000,"2022-03-01","RUIS"
206,214,206,212,310200,"2022-03-02","RUIS"
214,230,212,212,992600,"2022-03-04","RUIS"
214,224,199,224,733300,"2022-03-07","RUIS"
224,224,210,210,620400,"2022-03-08","RUIS"
210,216,208,212,135000,"2022-03-09","RUIS"
212,214,206,208,117700,"2022-03-10","RUIS"
206,212,206,208,83500,"2022-03-11","RUIS"
206,208,206,206,44800,"2022-03-14","RUIS"
206,206,195,195,824600,"2022-03-15","RUIS"
199,200,193,196,358900,"2022-03-16","RUIS"
196,198,193,193,272500,"2022-03-17","RUIS"
197,198,193,195,420500,"2022-03-18","RUIS"
199,199,195,199,393000,"2022-03-21","RUIS"
200,202,198,199,207100,"2022-03-22","RUIS"
199,206,199,206,367900,"2022-03-23","RUIS"
202,206,200,202,178600,"2022-03-24","RUIS"
206,206,200,204,109700,"2022-03-25","RUIS"
204,210,198,198,861500,"2022-03-28","RUIS"
198,202,195,195,816700,"2022-03-29","RUIS"
195,200,195,199,70700,"2022-03-30","RUIS"
198,202,197,197,59400,"2022-03-31","RUIS"
200,200,196,199,61800,"2022-04-01","RUIS"
198,199,195,196,424500,"2022-04-04","RUIS"
196,199,196,196,97100,"2022-04-05","RUIS"
198,199,196,196,44600,"2022-04-06","RUIS"
196,198,193,194,101100,"2022-04-07","RUIS"
196,198,193,194,119400,"2022-04-08","RUIS"
195,197,193,195,166300,"2022-04-11","RUIS"
195,197,194,196,117900,"2022-04-12","RUIS"
196,198,195,196,65200,"2022-04-13","RUIS"
196,198,195,195,237900,"2022-04-14","RUIS"
195,198,191,195,68700,"2022-04-18","RUIS"
195,197,194,195,533500,"2022-04-19","RUIS"
196,196,192,192,34900,"2022-04-20","RUIS"
195,196,191,195,141100,"2022-04-21","RUIS"
196,196,191,192,200600,"2022-04-22","RUIS"
192,194,186,192,294000,"2022-04-25","RUIS"
192,192,188,192,44000,"2022-04-26","RUIS"
192,192,190,190,54400,"2022-04-27","RUIS"
190,194,185,190,172800,"2022-04-28","RUIS"
190,190,185,185,167700,"2022-05-09","RUIS"
185,185,173,173,4328000,"2022-05-10","RUIS"
177,178,173,176,379700,"2022-05-11","RUIS"
180,180,170,170,156900,"2022-05-12","RUIS"
168,175,160,169,276000,"2022-05-13","RUIS"
169,170,167,168,342900,"2022-05-17","RUIS"
168,175,168,168,589600,"2022-05-18","RUIS"
168,172,165,166,438200,"2022-05-19","RUIS"
166,170,165,168,412800,"2022-05-20","RUIS"
170,173,168,169,108500,"2022-05-23","RUIS"
173,175,169,172,180500,"2022-05-24","RUIS"
171,180,170,176,387300,"2022-05-25","RUIS"
178,180,174,176,100500,"2022-05-27","RUIS"
176,180,176,178,186900,"2022-05-30","RUIS"
181,182,176,182,485300,"2022-05-31","RUIS"
182,191,182,191,1260900,"2022-06-02","RUIS"
191,218,191,208,4190400,"2022-06-03","RUIS"
210,220,199,202,1773700,"2022-06-06","RUIS"
204,206,195,202,1254100,"2022-06-07","RUIS"
202,214,200,208,1813400,"2022-06-08","RUIS"
212,236,212,224,3584600,"2022-06-09","RUIS"
224,224,210,212,2559900,"2022-06-10","RUIS"
212,212,198,198,2829700,"2022-06-13","RUIS"
198,208,186,200,1707700,"2022-06-14","RUIS"
200,206,189,189,2159700,"2022-06-15","RUIS"
191,200,187,190,1774300,"2022-06-16","RUIS"
190,191,182,183,1624600,"2022-06-17","RUIS"
185,185,178,182,1163700,"2022-06-20","RUIS"
182,193,182,187,838600,"2022-06-21","RUIS"
192,220,189,212,7474200,"2022-06-22","RUIS"
212,216,198,198,3972700,"2022-06-23","RUIS"
198,202,191,191,1785000,"2022-06-24","RUIS"
194,208,191,199,2662000,"2022-06-27","RUIS"
199,204,195,197,730600,"2022-06-28","RUIS"
197,214,197,198,1543300,"2022-06-29","RUIS"
198,202,192,192,835800,"2022-06-30","RUIS"
198,200,181,186,809400,"2022-07-01","RUIS"
186,190,178,179,1519900,"2022-07-04","RUIS"
181,186,179,183,1190700,"2022-07-05","RUIS"
182,185,178,179,859100,"2022-07-06","RUIS"
179,185,177,180,456100,"2022-07-07","RUIS"
182,190,181,184,707000,"2022-07-08","RUIS"
185,186,180,181,634900,"2022-07-11","RUIS"
182,193,180,192,1337200,"2022-07-12","RUIS"
192,197,191,193,756100,"2022-07-13","RUIS"
193,199,188,193,749000,"2022-07-14","RUIS"
193,196,185,192,1077800,"2022-07-15","RUIS"
192,202,192,199,1666500,"2022-07-18","RUIS"
200,210,200,202,1153500,"2022-07-19","RUIS"
204,214,204,206,1630400,"2022-07-20","RUIS"
206,210,202,204,753700,"2022-07-21","RUIS"
204,208,200,202,632400,"2022-07-22","RUIS"
202,206,197,200,1637000,"2022-07-25","RUIS"
200,204,198,200,577900,"2022-07-26","RUIS"
204,206,199,200,810800,"2022-07-27","RUIS"
200,204,198,204,441100,"2022-07-28","RUIS"
202,204,195,198,1050200,"2022-07-29","RUIS"
202,202,197,200,2044100,"2022-08-01","RUIS"
202,204,198,200,639600,"2022-08-02","RUIS"
200,202,198,200,718400,"2022-08-03","RUIS"
200,204,198,198,682500,"2022-08-04","RUIS"
197,200,196,198,837500,"2022-08-05","RUIS"
198,199,196,198,514500,"2022-08-08","RUIS"
198,200,193,198,963100,"2022-08-09","RUIS"
198,199,193,195,5e+05,"2022-08-10","RUIS"
195,197,193,195,248800,"2022-08-11","RUIS"
195,200,194,196,269900,"2022-08-12","RUIS"
195,202,195,199,471600,"2022-08-15","RUIS"
199,202,198,199,496100,"2022-08-16","RUIS"
199,202,198,200,477200,"2022-08-18","RUIS"
202,204,199,200,466400,"2022-08-19","RUIS"
200,200,195,196,449100,"2022-08-22","RUIS"
196,199,194,195,1194500,"2022-08-23","RUIS"
195,200,195,195,353800,"2022-08-24","RUIS"
195,199,195,198,190500,"2022-08-25","RUIS"
198,202,197,198,1444400,"2022-08-26","RUIS"
196,200,195,197,773000,"2022-08-29","RUIS"
198,218,198,208,9612900,"2022-08-30","RUIS"
206,212,200,206,1865000,"2022-08-31","RUIS"
206,208,200,204,505500,"2022-09-01","RUIS"
204,208,200,204,545800,"2022-09-02","RUIS"
204,204,200,200,763200,"2022-09-05","RUIS"
200,210,199,208,1972600,"2022-09-06","RUIS"
208,226,206,222,4620500,"2022-09-07","RUIS"
224,266,224,242,19830200,"2022-09-08","RUIS"
242,256,242,242,5204200,"2022-09-09","RUIS"
244,252,240,242,1760200,"2022-09-12","RUIS"
242,246,226,228,2770600,"2022-09-13","RUIS"
228,236,218,234,1255900,"2022-09-14","RUIS"
236,252,236,238,2540900,"2022-09-15","RUIS"
240,240,222,230,2556900,"2022-09-16","RUIS"
232,232,220,222,1165600,"2022-09-19","RUIS"
222,230,222,226,729600,"2022-09-20","RUIS"
226,256,226,236,6851900,"2022-09-21","RUIS"
236,246,230,242,1517100,"2022-09-22","RUIS"
244,296,244,270,15698700,"2022-09-23","RUIS"
280,286,254,272,6267900,"2022-09-26","RUIS"
272,286,264,268,3404600,"2022-09-27","RUIS"
268,276,258,258,3449600,"2022-09-28","RUIS"
256,272,246,256,4635200,"2022-09-29","RUIS"
256,258,240,244,2263400,"2022-09-30","RUIS"
244,248,228,236,3651600,"2022-10-03","RUIS"
236,254,236,250,2375900,"2022-10-04","RUIS"
250,260,238,244,1534000,"2022-10-05","RUIS"
248,252,242,246,1067400,"2022-10-06","RUIS"
246,250,240,242,624200,"2022-10-07","RUIS"
244,254,244,254,3788200,"2022-10-10","RUIS"
256,260,242,248,3505200,"2022-10-11","RUIS"
244,248,234,240,3585700,"2022-10-12","RUIS"
238,240,234,238,802300,"2022-10-13","RUIS"
238,244,232,232,1113100,"2022-10-14","RUIS"
230,230,222,226,1034100,"2022-10-17","RUIS"
230,230,222,224,611100,"2022-10-18","RUIS"
224,236,222,228,1572200,"2022-10-19","RUIS"
228,234,226,230,422100,"2022-10-20","RUIS"
230,234,226,226,950800,"2022-10-21","RUIS"
226,238,226,236,785700,"2022-10-24","RUIS"
236,236,226,228,633700,"2022-10-25","RUIS"
228,236,222,224,1593600,"2022-10-26","RUIS"
224,232,224,228,606200,"2022-10-27","RUIS"
228,232,226,226,205800,"2022-10-28","RUIS"
228,232,224,230,329400,"2022-10-31","RUIS"
230,230,218,222,1569000,"2022-11-01","RUIS"
222,228,222,224,894000,"2022-11-02","RUIS"
224,230,224,226,680500,"2022-11-03","RUIS"
228,232,222,224,445300,"2022-11-04","RUIS"
226,234,226,232,906900,"2022-11-07","RUIS"
236,244,230,230,668800,"2022-11-08","RUIS"
230,238,222,230,827700,"2022-11-09","RUIS"
230,234,226,228,230700,"2022-11-10","RUIS"
230,232,224,226,522000,"2022-11-11","RUIS"
230,230,222,224,434900,"2022-11-14","RUIS"
226,228,218,220,908800,"2022-11-15","RUIS"
220,224,206,218,768700,"2022-11-16","RUIS"
218,234,218,234,742500,"2022-11-17","RUIS"
238,240,222,226,2673800,"2022-11-18","RUIS"
226,232,218,220,662100,"2022-11-21","RUIS"
220,224,220,220,231500,"2022-11-22","RUIS"
220,222,218,218,301500,"2022-11-23","RUIS"
218,222,216,218,299600,"2022-11-24","RUIS"
220,220,214,214,241300,"2022-11-25","RUIS"
214,226,214,216,320000,"2022-11-28","RUIS"
216,218,214,216,107200,"2022-11-29","RUIS"
216,218,214,216,245500,"2022-11-30","RUIS"
216,218,210,212,293100,"2022-12-01","RUIS"
212,212,208,210,508600,"2022-12-02","RUIS"
212,220,202,206,925900,"2022-12-05","RUIS"
206,208,198,202,885800,"2022-12-06","RUIS"
202,202,198,200,93700,"2022-12-07","RUIS"
200,200,193,197,297700,"2022-12-08","RUIS"
198,199,194,198,32300,"2022-12-09","RUIS"
198,200,197,199,64500,"2022-12-12","RUIS"
199,214,197,199,283100,"2022-12-13","RUIS"
199,206,199,206,81200,"2022-12-14","RUIS"
208,214,202,206,174800,"2022-12-15","RUIS"
206,208,204,204,21300,"2022-12-16","RUIS"
206,206,200,202,120100,"2022-12-19","RUIS"
202,202,198,200,75300,"2022-12-20","RUIS"
200,214,195,206,3426000,"2022-12-21","RUIS"
206,206,202,202,38400,"2022-12-22","RUIS"
202,252,199,252,36507100,"2022-12-23","RUIS"
254,272,236,236,53162500,"2022-12-26","RUIS"
222,238,220,232,8432000,"2022-12-27","RUIS"
232,260,220,220,35975000,"2022-12-28","RUIS"
220,238,218,232,6654200,"2022-12-29","RUIS"
236,248,224,224,11743000,"2022-12-30","RUIS"
224,248,222,228,29615100,"2023-01-02","RUIS"
230,280,222,272,143419000,"2023-01-03","RUIS"
276,332,272,330,334706100,"2023-01-04","RUIS"
330,334,308,308,70871100,"2023-01-05","RUIS"
302,308,288,308,39705700,"2023-01-06","RUIS"
308,338,308,332,56265200,"2023-01-09","RUIS"
330,334,310,310,62801300,"2023-01-10","RUIS"
308,310,290,296,74112800,"2023-01-11","RUIS"
276,300,276,276,33746900,"2023-01-12","RUIS"
260,272,258,258,26909700,"2023-01-13","RUIS"
246,284,240,240,190412900,"2023-01-16","RUIS"
228,240,224,224,12942600,"2023-01-17","RUIS"
214,226,210,216,27471500,"2023-01-18","RUIS"
216,224,202,202,32678000,"2023-01-19","RUIS"
190,208,190,202,18837000,"2023-01-20","RUIS"
202,214,188,191,57467200,"2023-01-24","RUIS"
188,193,186,191,8711000,"2023-01-25","RUIS"
182,193,182,190,7304900,"2023-01-26","RUIS"
191,194,189,193,8822600,"2023-01-27","RUIS"
187,197,187,193,10959100,"2023-01-30","RUIS"
195,206,193,200,16714000,"2023-01-31","RUIS"
202,204,198,199,6157700,"2023-02-01","RUIS"
202,208,199,204,9375500,"2023-02-02","RUIS"
206,206,199,200,4745900,"2023-02-03","RUIS"
202,202,198,198,3264000,"2023-02-06","RUIS"
198,204,196,200,4085300,"2023-02-07","RUIS"
200,214,199,210,16579800,"2023-02-08","RUIS"
212,214,206,210,6391800,"2023-02-09","RUIS"
212,212,200,202,6475300,"2023-02-10","RUIS"
204,208,202,206,3672500,"2023-02-13","RUIS"
208,212,206,208,3495600,"2023-02-14","RUIS"
208,222,206,210,21152200,"2023-02-15","RUIS"
212,214,208,212,5158700,"2023-02-16","RUIS"
214,214,208,212,2847600,"2023-02-17","RUIS"
212,216,208,208,2406000,"2023-02-20","RUIS"
210,212,208,210,2531000,"2023-02-21","RUIS"
210,212,202,208,3317300,"2023-02-22","RUIS"
208,210,204,208,2650500,"2023-02-23","RUIS"
208,208,202,202,3947200,"2023-02-24","RUIS"
202,204,200,200,3351400,"2023-02-27","RUIS"
200,204,200,200,2725500,"2023-02-28","RUIS"
200,202,198,200,2454400,"2023-03-01","RUIS"
200,206,198,200,2066000,"2023-03-02","RUIS"
204,204,200,200,1315300,"2023-03-03","RUIS"
200,202,199,200,908300,"2023-03-06","RUIS"
200,200,190,190,3348900,"2023-03-07","RUIS"
193,198,191,194,2044600,"2023-03-08","RUIS"
194,198,193,196,1175400,"2023-03-09","RUIS"
196,196,192,195,1333200,"2023-03-10","RUIS"
195,195,190,192,1346900,"2023-03-13","RUIS"
192,194,187,192,2886500,"2023-03-14","RUIS"
193,193,186,187,1544300,"2023-03-15","RUIS"
188,192,185,186,1263300,"2023-03-16","RUIS"
186,188,182,185,743100,"2023-03-17","RUIS"
185,187,182,182,944500,"2023-03-20","RUIS"
182,190,182,184,1063100,"2023-03-21","RUIS"
185,190,184,188,889500,"2023-03-24","RUIS"
188,192,188,192,1148500,"2023-03-27","RUIS"
191,193,191,192,1051600,"2023-03-28","RUIS"
193,195,192,194,2742400,"2023-03-29","RUIS"
195,202,194,197,4511100,"2023-03-30","RUIS"
197,199,196,196,3282700,"2023-03-31","RUIS"
194,200,194,198,3964900,"2023-04-03","RUIS"
199,199,194,195,1344900,"2023-04-04","RUIS"
196,196,193,193,900900,"2023-04-05","RUIS"
193,194,191,191,505200,"2023-04-06","RUIS"
192,192,188,188,1592300,"2023-04-10","RUIS"
188,191,188,191,873300,"2023-04-11","RUIS"
192,192,189,190,363700,"2023-04-12","RUIS"
191,191,189,189,665500,"2023-04-13","RUIS"
190,190,188,188,430900,"2023-04-14","RUIS"
189,190,188,190,288400,"2023-04-17","RUIS"
191,192,189,189,155300,"2023-04-18","RUIS"
189,192,187,190,462700,"2023-04-26","RUIS"
190,191,189,190,185600,"2023-04-27","RUIS"
190,190,181,186,3505200,"2023-04-28","RUIS"
186,188,184,187,724500,"2023-05-02","RUIS"
187,187,184,186,402700,"2023-05-03","RUIS"
186,188,184,187,505500,"2023-05-04","RUIS"
187,187,183,183,284200,"2023-05-05","RUIS"
187,187,183,183,455700,"2023-05-08","RUIS"
186,190,183,187,851500,"2023-05-09","RUIS"
187,190,185,187,406800,"2023-05-10","RUIS"
187,189,185,188,426500,"2023-05-11","RUIS"
188,188,183,184,786900,"2023-05-12","RUIS"
184,187,184,186,261600,"2023-05-15","RUIS"
186,187,184,184,295500,"2023-05-16","RUIS"
185,185,184,184,291000,"2023-05-17","RUIS"
184,185,182,182,1092700,"2023-05-19","RUIS"
182,186,181,184,778400,"2023-05-22","RUIS"
184,185,182,184,195200,"2023-05-23","RUIS"
184,187,184,186,532600,"2023-05-24","RUIS"
187,188,186,188,410700,"2023-05-25","RUIS"
188,188,182,185,766200,"2023-05-26","RUIS"
184,185,183,184,140600,"2023-05-29","RUIS"
185,185,183,183,264500,"2023-05-30","RUIS"
183,184,181,181,588400,"2023-05-31","RUIS"
184,185,182,184,283100,"2023-06-05","RUIS"
184,190,184,185,336400,"2023-06-06","RUIS"
185,188,182,185,787200,"2023-06-07","RUIS"
185,189,184,186,555300,"2023-06-08","RUIS"
186,188,186,187,299600,"2023-06-09","RUIS"
187,192,187,191,914300,"2023-06-12","RUIS"
191,192,188,190,1088000,"2023-06-13","RUIS"
190,194,188,190,818800,"2023-06-14","RUIS"
191,193,190,190,421900,"2023-06-15","RUIS"
191,196,190,191,476400,"2023-06-16","RUIS"
191,194,190,191,259500,"2023-06-19","RUIS"
192,192,191,192,426000,"2023-06-20","RUIS"
192,193,190,193,391100,"2023-06-21","RUIS"
193,194,192,192,475600,"2023-06-22","RUIS"
194,195,192,192,488600,"2023-06-23","RUIS"
192,193,190,192,444300,"2023-06-26","RUIS"
192,198,192,193,2181600,"2023-06-27","RUIS"
193,195,192,192,665000,"2023-07-03","RUIS"
192,194,191,193,615400,"2023-07-04","RUIS"
193,194,191,193,307200,"2023-07-05","RUIS"
193,194,192,193,622400,"2023-07-06","RUIS"
193,193,192,192,333500,"2023-07-07","RUIS"
194,196,193,194,436600,"2023-07-10","RUIS"
195,196,194,195,475100,"2023-07-11","RUIS"
195,195,193,193,735100,"2023-07-12","RUIS"
194,194,193,194,156400,"2023-07-13","RUIS"
194,195,194,194,309100,"2023-07-14","RUIS"
194,196,194,195,233000,"2023-07-17","RUIS"
195,196,193,194,745000,"2023-07-18","RUIS"
195,195,193,194,288000,"2023-07-20","RUIS"
194,195,193,193,410400,"2023-07-21","RUIS"
193,196,193,194,551800,"2023-07-24","RUIS"
196,196,193,194,343800,"2023-07-25","RUIS"
194,195,194,194,532000,"2023-07-26","RUIS"
194,196,193,195,552500,"2023-07-27","RUIS"
195,198,193,198,1921300,"2023-07-28","RUIS"
198,199,191,194,1359500,"2023-07-31","RUIS"
195,195,188,192,1324500,"2023-08-01","RUIS"
192,195,192,194,316600,"2023-08-02","RUIS"
194,195,190,193,494300,"2023-08-03","RUIS"
193,195,193,194,259600,"2023-08-04","RUIS"
194,196,192,195,329200,"2023-08-07","RUIS"
195,195,192,195,321800,"2023-08-08","RUIS"
194,195,191,194,685100,"2023-08-09","RUIS"
194,195,191,193,403600,"2023-08-10","RUIS"
193,195,190,191,401100,"2023-08-11","RUIS"
192,197,190,191,494500,"2023-08-14","RUIS"
192,194,190,191,479100,"2023-08-15","RUIS"
191,194,191,192,175000,"2023-08-16","RUIS"
193,194,192,193,411400,"2023-08-18","RUIS"
193,194,192,192,455700,"2023-08-21","RUIS"
192,193,191,193,265600,"2023-08-22","RUIS"
193,194,191,191,139700,"2023-08-23","RUIS"
192,193,191,191,386400,"2023-08-24","RUIS"
192,192,190,191,549200,"2023-08-25","RUIS"
191,192,190,190,481000,"2023-08-28","RUIS"
190,191,189,190,494500,"2023-08-29","RUIS"
189,191,189,189,282800,"2023-08-30","RUIS"
189,191,189,191,30000,"2023-08-31","RUIS"
191,194,190,192,490500,"2023-09-01","RUIS"
192,232,192,206,19494100,"2023-09-04","RUIS"
206,212,198,200,4901300,"2023-09-05","RUIS"
202,216,202,210,9746200,"2023-09-06","RUIS"
210,244,208,224,46888600,"2023-09-07","RUIS"
226,238,212,222,13572400,"2023-09-08","RUIS"
224,276,222,276,54374300,"2023-09-11","RUIS"
290,304,258,266,29379600,"2023-09-12","RUIS"
268,310,268,286,57391900,"2023-09-13","RUIS"
288,290,268,282,11368600,"2023-09-14","RUIS"
288,332,286,318,47545100,"2023-09-15","RUIS"
322,394,318,374,56205600,"2023-09-18","RUIS"
374,374,374,374,0,"2023-09-19","RUIS"
374,424,354,386,41476200,"2023-09-20","RUIS"
390,424,376,388,27541400,"2023-09-21","RUIS"
390,408,372,388,18058100,"2023-09-22","RUIS"
390,400,376,378,9946500,"2023-09-25","RUIS"
378,390,306,338,20538500,"2023-09-26","RUIS"
344,354,314,328,13688700,"2023-09-27","RUIS"
332,360,322,326,10787000,"2023-09-29","RUIS"
322,326,308,310,7396000,"2023-10-02","RUIS"
310,310,270,294,22912900,"2023-10-03","RUIS"
296,302,274,278,7095600,"2023-10-04","RUIS"
280,314,270,302,18503100,"2023-10-05","RUIS"
308,322,280,286,7923300,"2023-10-06","RUIS"
300,316,292,308,14068200,"2023-10-09","RUIS"
310,342,308,340,34156100,"2023-10-10","RUIS"
342,356,326,338,23349600,"2023-10-11","RUIS"
338,342,312,312,10881400,"2023-10-12","RUIS"
312,318,292,300,9116800,"2023-10-13","RUIS"
306,326,298,306,8845400,"2023-10-16","RUIS"
308,308,294,298,2717800,"2023-10-17","RUIS"
300,312,300,306,3535200,"2023-10-18","RUIS"
306,308,294,296,2574000,"2023-10-19","RUIS"
298,312,288,288,5473600,"2023-10-20","RUIS"
288,298,272,286,2277700,"2023-10-23","RUIS"
286,294,284,288,884900,"2023-10-24","RUIS"
288,290,282,282,1068300,"2023-10-25","RUIS"
286,294,284,284,1575500,"2023-10-26","RUIS"
284,318,282,302,8181300,"2023-10-27","RUIS"
302,312,282,284,2953600,"2023-10-30","RUIS"
286,290,252,252,6733700,"2023-10-31","RUIS"
252,258,230,246,2510600,"2023-11-01","RUIS"
242,254,242,246,1128700,"2023-11-02","RUIS"
248,252,242,242,790300,"2023-11-03","RUIS"
242,246,226,228,1973900,"2023-11-06","RUIS"
228,258,226,244,9536700,"2023-11-07","RUIS"
248,248,224,232,2479500,"2023-11-08","RUIS"
236,246,232,232,1093400,"2023-11-09","RUIS"
236,246,230,240,1825800,"2023-11-10","RUIS"
240,246,236,240,547600,"2023-11-13","RUIS"
240,242,230,234,1724500,"2023-11-14","RUIS"
236,240,226,234,3588400,"2023-11-15","RUIS"
234,238,226,234,881700,"2023-11-16","RUIS"
234,234,226,230,1259600,"2023-11-17","RUIS"
234,240,230,232,987500,"2023-11-20","RUIS"
232,236,226,228,631200,"2023-11-21","RUIS"
228,230,218,222,1058400,"2023-11-22","RUIS"
222,232,220,220,544200,"2023-11-23","RUIS"
222,224,212,222,1483300,"2023-11-24","RUIS"
222,224,212,218,1264300,"2023-11-27","RUIS"
218,222,210,216,1339900,"2023-11-28","RUIS"
216,222,216,220,409000,"2023-11-29","RUIS"
220,224,210,214,881200,"2023-11-30","RUIS"
214,218,206,218,848800,"2023-12-01","RUIS"
212,214,200,202,3638500,"2023-12-04","RUIS"
202,204,192,194,4174300,"2023-12-05","RUIS"
193,200,192,197,1297500,"2023-12-06","RUIS"
197,197,189,192,3411000,"2023-12-07","RUIS"
193,197,190,195,2889200,"2023-12-08","RUIS"
196,204,187,190,3661600,"2023-12-11","RUIS"
190,191,185,186,1905200,"2023-12-12","RUIS"
185,191,185,187,983700,"2023-12-13","RUIS"
187,191,185,186,1160200,"2023-12-14","RUIS"
187,195,187,193,4017100,"2023-12-15","RUIS"
194,195,190,194,1774000,"2023-12-18","RUIS"
193,197,190,194,2662900,"2023-12-19","RUIS"
194,197,194,197,2990400,"2023-12-20","RUIS"
198,212,195,195,8741900,"2023-12-21","RUIS"
195,204,191,195,2281400,"2023-12-22","RUIS"
196,210,196,202,3520900,"2023-12-27","RUIS"
202,206,198,200,1719500,"2023-12-28","RUIS"
200,200,194,194,1034900,"2023-12-29","RUIS"
196,202,193,200,913200,"2024-01-02","RUIS"
200,202,197,199,317100,"2024-01-03","RUIS"
199,268,199,256,142340200,"2024-01-04","RUIS"
256,260,224,236,21977500,"2024-01-05","RUIS"
238,258,228,236,28952300,"2024-01-08","RUIS"
236,238,220,228,5165200,"2024-01-09","RUIS"
232,248,220,224,10713400,"2024-01-10","RUIS"
220,230,220,230,2032600,"2024-01-11","RUIS"
234,248,230,240,17420100,"2024-01-12","RUIS"
244,244,234,234,4197400,"2024-01-15","RUIS"
232,242,232,238,1925300,"2024-01-16","RUIS"
238,240,232,232,1465600,"2024-01-17","RUIS"
230,234,212,222,8771600,"2024-01-18","RUIS"
222,232,218,220,3768800,"2024-01-19","RUIS"
220,222,202,206,7363300,"2024-01-22","RUIS"
208,226,206,212,15121900,"2024-01-23","RUIS"
212,218,208,208,2751200,"2024-01-24","RUIS"
210,214,206,208,1334800,"2024-01-25","RUIS"
212,216,206,208,2164400,"2024-01-26","RUIS"
216,218,208,212,1824500,"2024-01-29","RUIS"
226,226,202,206,2560100,"2024-01-30","RUIS"
208,208,200,202,3940000,"2024-01-31","RUIS"
202,202,197,200,1556800,"2024-02-01","RUIS"
200,204,197,198,2062100,"2024-02-02","RUIS"
198,202,194,194,3534100,"2024-02-05","RUIS"
194,200,194,194,873400,"2024-02-06","RUIS"
197,197,193,193,1555300,"2024-02-07","RUIS"
193,196,193,195,829500,"2024-02-12","RUIS"
196,198,195,195,804700,"2024-02-13","RUIS"
195,198,193,195,580500,"2024-02-15","RUIS"
197,202,195,202,1664700,"2024-02-16","RUIS"
202,204,191,195,3803600,"2024-02-19","RUIS"
197,198,195,195,509500,"2024-02-20","RUIS"
195,197,190,193,3014600,"2024-02-21","RUIS"
194,195,190,192,2323600,"2024-02-22","RUIS"
192,194,190,191,928200,"2024-02-23","RUIS"
191,193,191,193,455000,"2024-02-26","RUIS"
193,193,189,190,708800,"2024-02-27","RUIS"
192,193,188,189,519700,"2024-02-28","RUIS"
189,191,188,189,768600,"2024-02-29","RUIS"
190,191,187,189,1007300,"2024-03-01","RUIS"
191,198,191,195,2334200,"2024-03-04","RUIS"
196,197,190,191,1818800,"2024-03-05","RUIS"
193,193,184,188,3014600,"2024-03-06","RUIS"
190,191,188,189,440600,"2024-03-07","RUIS"
190,191,187,187,622900,"2024-03-08","RUIS"
187,189,186,187,682600,"2024-03-13","RUIS"
188,191,184,186,1972200,"2024-03-14","RUIS"
188,192,185,187,2676600,"2024-03-15","RUIS"
187,188,184,187,1342700,"2024-03-18","RUIS"
187,194,184,190,4267100,"2024-03-19","RUIS"
191,198,191,192,2802900,"2024-03-20","RUIS"
192,192,188,189,740900,"2024-03-21","RUIS"
191,191,185,188,1033600,"2024-03-22","RUIS"
189,189,185,185,1697100,"2024-03-25","RUIS"
187,187,185,186,1257500,"2024-03-26","RUIS"
186,188,185,185,1007300,"2024-03-27","RUIS"
188,188,185,186,704300,"2024-03-28","RUIS"
187,188,170,172,4948300,"2024-04-01","RUIS"
173,178,170,175,906500,"2024-04-02","RUIS"
177,179,174,174,792300,"2024-04-03","RUIS"
175,179,175,177,711800,"2024-04-04","RUIS"
177,181,177,180,1004100,"2024-04-05","RUIS"
181,191,176,185,2903100,"2024-04-16","RUIS"
187,188,180,181,694200,"2024-04-17","RUIS"
181,184,177,179,1631800,"2024-04-18","RUIS"
181,183,170,174,2958400,"2024-04-19","RUIS"
174,177,174,174,1125400,"2024-04-22","RUIS"
176,176,173,174,635300,"2024-04-23","RUIS"
174,176,173,175,540100,"2024-04-24","RUIS"
175,175,171,172,812600,"2024-04-25","RUIS"
172,174,170,170,662100,"2024-04-26","RUIS"
171,175,169,173,420100,"2024-04-29","RUIS"
173,175,169,172,488900,"2024-04-30","RUIS"
173,174,170,170,395800,"2024-05-02","RUIS"
170,174,170,174,225800,"2024-05-03","RUIS"
174,174,169,170,831600,"2024-05-06","RUIS"
171,172,168,171,420200,"2024-05-07","RUIS"
171,172,166,167,1360100,"2024-05-08","RUIS"
169,170,165,168,572600,"2024-05-13","RUIS"
169,171,167,169,240200,"2024-05-14","RUIS"
169,169,164,166,430000,"2024-05-15","RUIS"
166,170,165,168,919600,"2024-05-16","RUIS"
168,169,166,168,417900,"2024-05-17","RUIS"
168,183,168,174,4013000,"2024-05-20","RUIS"
174,177,170,172,906100,"2024-05-21","RUIS"
172,174,170,172,258700,"2024-05-22","RUIS"
172,173,169,169,622400,"2024-05-27","RUIS"
169,171,168,169,329400,"2024-05-28","RUIS"
169,172,167,168,542200,"2024-05-29","RUIS"
170,171,168,169,452900,"2024-05-30","RUIS"
170,170,165,166,823900,"2024-05-31","RUIS"
166,168,165,166,376700,"2024-06-03","RUIS"
166,167,165,166,473000,"2024-06-04","RUIS"
166,167,165,167,373300,"2024-06-05","RUIS"
167,168,164,165,457800,"2024-06-06","RUIS"
166,177,165,169,3009100,"2024-06-07","RUIS"
169,170,166,167,595300,"2024-06-10","RUIS"
168,168,161,164,1501600,"2024-06-11","RUIS"
164,166,160,161,553000,"2024-06-12","RUIS"
161,162,160,160,397400,"2024-06-13","RUIS"
160,160,156,156,519200,"2024-06-14","RUIS"
157,161,155,158,498800,"2024-06-19","RUIS"
159,159,155,157,499500,"2024-06-20","RUIS"
157,161,156,159,454600,"2024-06-21","RUIS"
159,160,156,159,521900,"2024-06-24","RUIS"
159,161,155,157,195600,"2024-06-25","RUIS"
157,164,156,157,239900,"2024-06-26","RUIS"
159,162,157,160,225100,"2024-06-27","RUIS"
160,169,160,163,513800,"2024-06-28","RUIS"
163,165,161,163,277700,"2024-07-01","RUIS"
163,165,163,163,658800,"2024-07-02","RUIS"
164,167,161,163,838500,"2024-07-03","RUIS"
165,167,163,166,83900,"2024-07-04","RUIS"
165,172,163,169,1298000,"2024-07-05","RUIS"
170,170,167,169,697100,"2024-07-08","RUIS"
168,173,165,168,772900,"2024-07-09","RUIS"
169,183,168,175,2442900,"2024-07-10","RUIS"
176,180,175,177,1089300,"2024-07-11","RUIS"
177,178,174,177,213300,"2024-07-12","RUIS"
168,179,168,176,360400,"2024-07-15","RUIS"
176,179,176,176,573300,"2024-07-16","RUIS"
178,179,175,177,554300,"2024-07-17","RUIS"
179,182,176,178,714100,"2024-07-18","RUIS"
178,180,176,178,304400,"2024-07-19","RUIS"
179,180,176,177,765500,"2024-07-22","RUIS"
177,179,175,176,138400,"2024-07-23","RUIS"
176,192,174,179,6412300,"2024-07-24","RUIS"
179,183,177,177,661100,"2024-07-25","RUIS"
178,181,175,178,904100,"2024-07-26","RUIS"
178,180,177,178,223100,"2024-07-29","RUIS"
179,185,177,180,1782100,"2024-07-30","RUIS"
180,182,176,176,981500,"2024-07-31","RUIS"
176,179,176,176,282300,"2024-08-01","RUIS"
177,181,175,175,685200,"2024-08-02","RUIS"
175,176,169,170,733200,"2024-08-05","RUIS"
170,171,165,171,281600,"2024-08-06","RUIS"
171,181,171,173,352300,"2024-08-07","RUIS"
174,176,169,170,513200,"2024-08-08","RUIS"
172,174,170,173,150000,"2024-08-09","RUIS"
173,173,170,172,85100,"2024-08-12","RUIS"
172,175,172,172,167200,"2024-08-13","RUIS"
172,179,172,174,738500,"2024-08-14","RUIS"
175,175,173,173,232700,"2024-08-15","RUIS"
173,176,171,173,296600,"2024-08-16","RUIS"
173,174,171,173,459900,"2024-08-19","RUIS"
173,177,173,176,810700,"2024-08-20","RUIS"
177,177,175,177,130000,"2024-08-21","RUIS"
175,176,171,175,724900,"2024-08-22","RUIS"
176,176,173,175,175300,"2024-08-23","RUIS"
176,179,175,176,594000,"2024-08-26","RUIS"
176,179,176,178,394600,"2024-08-27","RUIS"
178,180,175,178,757700,"2024-08-28","RUIS"
178,181,174,175,1157100,"2024-08-29","RUIS"
175,196,175,182,19932800,"2024-08-30","RUIS"
185,185,180,185,1743700,"2024-09-02","RUIS"
185,189,183,183,2375100,"2024-09-03","RUIS"
184,184,180,183,1139800,"2024-09-04","RUIS"
183,184,181,182,304500,"2024-09-05","RUIS"
182,185,179,179,1138200,"2024-09-06","RUIS"
179,181,175,179,2768800,"2024-09-09","RUIS"
179,181,178,179,765900,"2024-09-10","RUIS"
179,179,177,178,1706200,"2024-09-11","RUIS"
179,182,178,181,1004200,"2024-09-12","RUIS"
182,185,181,183,1517300,"2024-09-13","RUIS"
184,185,182,182,409700,"2024-09-17","RUIS"
183,183,178,181,721400,"2024-09-18","RUIS"
182,182,179,180,666000,"2024-09-19","RUIS"
181,181,179,181,314500,"2024-09-20","RUIS"
182,182,180,181,101400,"2024-09-23","RUIS"
181,183,180,181,149600,"2024-09-24","RUIS"
181,182,177,180,854000,"2024-09-25","RUIS"
181,181,179,179,611800,"2024-09-26","RUIS"
180,180,179,179,392300,"2024-09-27","RUIS"
182,182,179,179,443400,"2024-09-30","RUIS"
181,181,179,180,80300,"2024-10-01","RUIS"
180,193,180,185,4169700,"2024-10-02","RUIS"
185,191,183,184,1324000,"2024-10-03","RUIS"
185,190,185,187,1825300,"2024-10-04","RUIS"
188,190,185,186,1050800,"2024-10-07","RUIS"
186,189,184,184,1049400,"2024-10-08","RUIS"
184,186,182,185,145800,"2024-10-09","RUIS"
184,189,181,182,314000,"2024-10-10","RUIS"
182,186,182,183,176000,"2024-10-11","RUIS"
183,184,180,182,780400,"2024-10-14","RUIS"
182,182,181,181,326600,"2024-10-15","RUIS"
182,182,176,180,984900,"2024-10-16","RUIS"
180,181,178,180,252100,"2024-10-17","RUIS"
180,181,179,180,443100,"2024-10-18","RUIS"
180,185,180,181,1083800,"2024-10-21","RUIS"
182,183,180,180,421000,"2024-10-22","RUIS"
181,186,180,181,1472500,"2024-10-23","RUIS"
182,183,180,180,791400,"2024-10-24","RUIS"
180,182,180,180,786300,"2024-10-25","RUIS"
180,181,179,180,349800,"2024-10-28","RUIS"
180,181,179,179,455800,"2024-10-29","RUIS"
179,181,179,179,340600,"2024-10-30","RUIS"
179,181,179,179,170600,"2024-10-31","RUIS"
179,180,178,179,701700,"2024-11-01","RUIS"