"Open","High","Low","Close","Volume","Date","Emiten"
1855,2150,1820,2150,2737600,"2021-09-08","RSGK"
2680,2680,2000,2050,60248600,"2021-09-09","RSGK"
2060,2120,1930,1935,5272200,"2021-09-10","RSGK"
1940,1950,1825,1845,4803800,"2021-09-13","RSGK"
1850,2030,1850,1960,3819200,"2021-09-14","RSGK"
1965,1970,1865,1890,1283300,"2021-09-15","RSGK"
1900,1910,1845,1850,1175500,"2021-09-16","RSGK"
1860,1885,1850,1860,458600,"2021-09-17","RSGK"
1885,1910,1845,1855,541200,"2021-09-20","RSGK"
1855,1855,1825,1850,413500,"2021-09-21","RSGK"
1850,1870,1835,1840,430300,"2021-09-22","RSGK"
1840,1865,1835,1845,368200,"2021-09-23","RSGK"
1845,1845,1830,1835,315700,"2021-09-24","RSGK"
1835,1835,1800,1805,610000,"2021-09-27","RSGK"
1800,1800,1725,1735,771900,"2021-09-28","RSGK"
1720,1730,1650,1725,1235600,"2021-09-29","RSGK"
1730,1730,1675,1710,382700,"2021-09-30","RSGK"
1710,1710,1665,1665,372400,"2021-10-01","RSGK"
1675,1675,1650,1670,554600,"2021-10-04","RSGK"
1670,1690,1650,1685,208500,"2021-10-05","RSGK"
1685,1710,1655,1685,218100,"2021-10-06","RSGK"
1685,1720,1670,1690,82400,"2021-10-07","RSGK"
1670,1695,1670,1695,82800,"2021-10-08","RSGK"
1720,1720,1660,1685,126100,"2021-10-11","RSGK"
1675,1695,1660,1685,188800,"2021-10-12","RSGK"
1685,1685,1665,1675,148800,"2021-10-13","RSGK"
1675,1680,1660,1670,211900,"2021-10-14","RSGK"
1660,1675,1650,1665,272700,"2021-10-15","RSGK"
1670,1680,1665,1665,114400,"2021-10-18","RSGK"
1665,1700,1660,1685,64100,"2021-10-19","RSGK"
1680,1700,1680,1700,207400,"2021-10-21","RSGK"
1700,1700,1680,1695,129900,"2021-10-22","RSGK"
1710,1795,1710,1755,700400,"2021-10-25","RSGK"
1765,1805,1725,1755,269900,"2021-10-26","RSGK"
1745,1800,1680,1730,226900,"2021-10-27","RSGK"
1730,1760,1690,1715,182900,"2021-10-28","RSGK"
1750,1775,1715,1720,169200,"2021-10-29","RSGK"
1720,1720,1690,1700,67200,"2021-11-01","RSGK"
1690,1705,1665,1685,142300,"2021-11-02","RSGK"
1690,1700,1655,1680,53000,"2021-11-03","RSGK"
1680,1690,1665,1680,78500,"2021-11-04","RSGK"
1680,1695,1675,1690,33000,"2021-11-05","RSGK"
1690,1720,1690,1695,167500,"2021-11-08","RSGK"
1715,1725,1690,1710,41000,"2021-11-09","RSGK"
1730,1755,1690,1710,316100,"2021-11-10","RSGK"
1750,1750,1680,1685,101200,"2021-11-11","RSGK"
1690,1740,1690,1720,512100,"2021-11-12","RSGK"
1720,1720,1680,1680,288000,"2021-11-15","RSGK"
1665,1705,1665,1680,61400,"2021-11-16","RSGK"
1680,1680,1675,1680,51500,"2021-11-17","RSGK"
1680,1690,1670,1690,94500,"2021-11-18","RSGK"
1680,1685,1670,1685,62200,"2021-11-19","RSGK"
1660,1720,1660,1720,428400,"2021-11-22","RSGK"
1720,1720,1690,1690,59850600,"2021-11-23","RSGK"
1715,1715,1685,1690,53200,"2021-11-24","RSGK"
1675,1715,1670,1675,172200,"2021-11-25","RSGK"
1655,1690,1655,1665,82400,"2021-11-26","RSGK"
1670,1705,1670,1685,257300,"2021-11-29","RSGK"
1705,1710,1685,1695,196500,"2021-11-30","RSGK"
1695,1695,1650,1655,290500,"2021-12-01","RSGK"
1660,1675,1650,1670,133400,"2021-12-02","RSGK"
1670,1675,1660,1670,18000,"2021-12-03","RSGK"
1680,1685,1665,1680,529700,"2021-12-06","RSGK"
1680,1680,1665,1665,117800,"2021-12-07","RSGK"
1660,1680,1660,1675,336400,"2021-12-08","RSGK"
1675,1690,1675,1680,85500,"2021-12-09","RSGK"
1680,1690,1670,1690,91000,"2021-12-10","RSGK"
1670,1680,1670,1680,31100,"2021-12-13","RSGK"
1680,1680,1670,1680,55000,"2021-12-14","RSGK"
1670,1680,1670,1680,53900,"2021-12-15","RSGK"
1675,1695,1675,1685,211300,"2021-12-16","RSGK"
1685,1685,1675,1675,71000,"2021-12-17","RSGK"
1675,1700,1670,1695,178200,"2021-12-20","RSGK"
1700,1705,1690,1705,336200,"2021-12-21","RSGK"
1710,1710,1700,1700,296800,"2021-12-22","RSGK"
1705,1710,1700,1705,550500,"2021-12-23","RSGK"
1705,1705,1700,1705,429200,"2021-12-24","RSGK"
1705,1715,1700,1705,161600,"2021-12-27","RSGK"
1710,1720,1700,1710,147600,"2021-12-28","RSGK"
1710,1715,1700,1715,71200,"2021-12-29","RSGK"
1720,1720,1705,1705,95200,"2021-12-30","RSGK"
1705,1720,1705,1705,264100,"2022-01-03","RSGK"
1705,1715,1705,1705,254800,"2022-01-04","RSGK"
1705,1710,1705,1710,106100,"2022-01-05","RSGK"
1710,1710,1705,1705,143400,"2022-01-06","RSGK"
1720,1720,1705,1710,159500,"2022-01-07","RSGK"
1710,1720,1705,1705,336800,"2022-01-10","RSGK"
1715,1720,1705,1705,300800,"2022-01-11","RSGK"
1705,1710,1705,1705,105400,"2022-01-12","RSGK"
1705,1710,1705,1710,37900,"2022-01-13","RSGK"
1710,1715,1705,1710,23600,"2022-01-14","RSGK"
1710,1720,1705,1710,72500,"2022-01-17","RSGK"
1705,1710,1660,1695,67600,"2022-01-18","RSGK"
1660,1690,1650,1680,56600,"2022-01-19","RSGK"
1680,1680,1565,1570,172800,"2022-01-20","RSGK"
1570,1570,1510,1565,123700,"2022-01-21","RSGK"
1595,1595,1525,1585,10700,"2022-01-24","RSGK"
1585,1590,1500,1535,93800,"2022-01-25","RSGK"
1520,1535,1505,1530,14400,"2022-01-26","RSGK"
1530,1565,1485,1565,95800,"2022-01-27","RSGK"
1565,1600,1510,1580,17600,"2022-01-28","RSGK"
1590,1600,1550,1570,22600,"2022-01-31","RSGK"
1570,1660,1555,1625,33200,"2022-02-02","RSGK"
1625,1665,1625,1630,33100,"2022-02-03","RSGK"
1655,1655,1620,1645,11300,"2022-02-04","RSGK"
1620,1625,1600,1625,13100,"2022-02-07","RSGK"
1610,1620,1595,1620,5300,"2022-02-08","RSGK"
1610,1640,1585,1610,16500,"2022-02-09","RSGK"
1615,1615,1580,1585,14000,"2022-02-10","RSGK"
1585,1605,1570,1605,18100,"2022-02-11","RSGK"
1605,1605,1565,1590,36300,"2022-02-14","RSGK"
1570,1575,1535,1575,7000,"2022-02-15","RSGK"
1575,1575,1505,1545,32100,"2022-02-16","RSGK"
1595,1595,1520,1570,19000,"2022-02-17","RSGK"
1555,1570,1530,1570,7200,"2022-02-18","RSGK"
1560,1570,1550,1570,5900,"2022-02-21","RSGK"
1560,1570,1505,1555,11800,"2022-02-22","RSGK"
1550,1550,1530,1545,8600,"2022-02-23","RSGK"
1545,1545,1485,1485,36900,"2022-02-24","RSGK"
1485,1600,1480,1535,41700,"2022-02-25","RSGK"
1565,1565,1520,1550,28500,"2022-03-01","RSGK"
1500,1530,1500,1530,18900,"2022-03-02","RSGK"
1530,1530,1500,1500,9300,"2022-03-04","RSGK"
1500,1500,1400,1450,59400,"2022-03-07","RSGK"
1425,1440,1390,1400,48900,"2022-03-08","RSGK"
1400,1400,1385,1395,21100,"2022-03-09","RSGK"
1395,1395,1380,1395,82900,"2022-03-10","RSGK"
1385,1430,1380,1395,111700,"2022-03-11","RSGK"
1395,1395,1395,1395,0,"2022-03-14","RSGK"
1390,1400,1375,1400,78900,"2022-03-15","RSGK"
1410,1425,1390,1400,96800,"2022-03-16","RSGK"
1395,1400,1310,1340,51900,"2022-03-17","RSGK"
1340,1380,1340,1360,36700,"2022-03-18","RSGK"
1360,1370,1350,1350,65900,"2022-03-21","RSGK"
1350,1380,1345,1375,37100,"2022-03-22","RSGK"
1365,1385,1345,1385,20600,"2022-03-23","RSGK"
1385,1400,1300,1390,61400,"2022-03-24","RSGK"
1400,1400,1340,1395,20300,"2022-03-25","RSGK"
1400,1410,1345,1375,31600,"2022-03-28","RSGK"
1400,1480,1390,1465,126300,"2022-03-29","RSGK"
1465,1485,1415,1465,19600,"2022-03-30","RSGK"
1480,1485,1420,1460,16100,"2022-03-31","RSGK"
1475,1500,1440,1475,42000,"2022-04-01","RSGK"
1475,1475,1460,1470,33000,"2022-04-04","RSGK"
1480,1500,1460,1460,5700,"2022-04-05","RSGK"
1455,1465,1450,1450,10900,"2022-04-06","RSGK"
1450,1450,1445,1445,800,"2022-04-07","RSGK"
1440,1440,1350,1390,58700,"2022-04-08","RSGK"
1370,1390,1310,1340,46400,"2022-04-11","RSGK"
1340,1375,1335,1370,157200,"2022-04-12","RSGK"
1375,1375,1350,1375,17500,"2022-04-13","RSGK"
1360,1360,1355,1355,102200,"2022-04-14","RSGK"
1360,1400,1335,1360,49100,"2022-04-18","RSGK"
1395,1400,1310,1330,62500,"2022-04-19","RSGK"
1330,1355,1305,1320,57800,"2022-04-20","RSGK"
1320,1360,1310,1330,47800,"2022-04-21","RSGK"
1350,1350,1310,1310,45800,"2022-04-22","RSGK"
1310,1345,1295,1320,41100,"2022-04-25","RSGK"
1315,1340,1310,1340,16000,"2022-04-26","RSGK"
1340,1340,1310,1315,33800,"2022-04-27","RSGK"
1330,1355,1310,1335,9200,"2022-04-28","RSGK"
1335,1340,1305,1340,6900,"2022-05-09","RSGK"
1340,1350,1310,1340,9800,"2022-05-10","RSGK"
1335,1370,1300,1365,57100,"2022-05-11","RSGK"
1365,1450,1325,1400,29100,"2022-05-12","RSGK"
1400,1400,1365,1390,9000,"2022-05-13","RSGK"
1390,1390,1360,1360,5100,"2022-05-17","RSGK"
1360,1375,1350,1370,6300,"2022-05-18","RSGK"
1365,1365,1350,1360,3600,"2022-05-19","RSGK"
1350,1360,1310,1360,5300,"2022-05-20","RSGK"
1360,1360,1330,1330,4200,"2022-05-23","RSGK"
1330,1340,1295,1330,55300,"2022-05-24","RSGK"
1330,1330,1320,1325,9900,"2022-05-25","RSGK"
1320,1330,1290,1300,68600,"2022-05-27","RSGK"
1300,1300,1290,1300,72400,"2022-05-30","RSGK"
1295,1300,1290,1300,20100,"2022-05-31","RSGK"
1300,1300,1295,1300,20000,"2022-06-02","RSGK"
1295,1300,1295,1295,11600,"2022-06-03","RSGK"
1290,1300,1270,1295,25600,"2022-06-06","RSGK"
1300,1300,1295,1295,58500,"2022-06-07","RSGK"
1300,1300,1280,1300,58300,"2022-06-08","RSGK"
1300,1365,1300,1345,75400,"2022-06-09","RSGK"
1345,1390,1330,1350,20900,"2022-06-10","RSGK"
1390,1420,1345,1390,85600,"2022-06-13","RSGK"
1420,1445,1395,1400,61800,"2022-06-14","RSGK"
1435,1435,1400,1415,56100,"2022-06-15","RSGK"
1450,1450,1375,1440,155300,"2022-06-16","RSGK"
1350,1380,1340,1365,93800,"2022-06-17","RSGK"
1325,1340,1290,1310,25600,"2022-06-20","RSGK"
1310,1350,1305,1325,12500,"2022-06-21","RSGK"
1325,1325,1310,1320,4200,"2022-06-22","RSGK"
1305,1310,1285,1305,23400,"2022-06-23","RSGK"
1300,1315,1300,1305,8200,"2022-06-24","RSGK"
1305,1330,1300,1330,6400,"2022-06-27","RSGK"
1330,1330,1300,1320,4200,"2022-06-28","RSGK"
1300,1305,1290,1300,13600,"2022-06-29","RSGK"
1295,1315,1295,1305,2600,"2022-06-30","RSGK"
1300,1305,1290,1305,3200,"2022-07-01","RSGK"
1280,1305,1270,1305,37900,"2022-07-04","RSGK"
1300,1300,1295,1300,4900,"2022-07-05","RSGK"
1290,1305,1285,1290,14400,"2022-07-06","RSGK"
1290,1315,1290,1315,3400,"2022-07-07","RSGK"
1290,1300,1290,1300,5400,"2022-07-08","RSGK"
1310,1310,1295,1305,1300,"2022-07-11","RSGK"
1290,1300,1290,1300,20500,"2022-07-12","RSGK"
1300,1300,1285,1300,12400,"2022-07-13","RSGK"
1295,1310,1295,1310,2000,"2022-07-14","RSGK"
1305,1305,1290,1300,7400,"2022-07-15","RSGK"
1300,1310,1300,1305,4500,"2022-07-18","RSGK"
1305,1310,1305,1310,7400,"2022-07-19","RSGK"
1310,1310,1300,1310,27800,"2022-07-20","RSGK"
1310,1315,1310,1315,17700,"2022-07-21","RSGK"
1315,1315,1310,1310,16700,"2022-07-22","RSGK"
1310,1310,1310,1310,4900,"2022-07-25","RSGK"
1320,1330,1310,1310,10200,"2022-07-26","RSGK"
1310,1320,1290,1315,2000,"2022-07-27","RSGK"
1315,1325,1290,1320,22800,"2022-07-28","RSGK"
1320,1325,1300,1325,6400,"2022-07-29","RSGK"
1325,1325,1300,1325,10100,"2022-08-01","RSGK"
1325,1380,1305,1325,21300,"2022-08-02","RSGK"
1325,1325,1300,1315,7900,"2022-08-03","RSGK"
1320,1325,1315,1315,9900,"2022-08-04","RSGK"
1315,1330,1315,1330,10500,"2022-08-05","RSGK"
1330,1330,1325,1325,3100,"2022-08-08","RSGK"
1325,1330,1325,1330,3200,"2022-08-09","RSGK"
1310,1325,1295,1315,114200,"2022-08-10","RSGK"
1300,1315,1235,1305,97400,"2022-08-11","RSGK"
1315,1320,1295,1320,54400,"2022-08-12","RSGK"
1320,1325,1310,1325,2600,"2022-08-15","RSGK"
1325,1325,1300,1315,2600,"2022-08-16","RSGK"
1315,1315,1300,1315,11000,"2022-08-18","RSGK"
1315,1320,1315,1315,4000,"2022-08-19","RSGK"
1320,1320,1300,1310,1300,"2022-08-22","RSGK"
1310,1315,1300,1315,8400,"2022-08-23","RSGK"
1315,1315,1315,1315,0,"2022-08-24","RSGK"
1315,1315,1305,1305,5400,"2022-08-25","RSGK"
1295,1320,1275,1305,40000,"2022-08-26","RSGK"
1300,1300,1285,1300,2300,"2022-08-29","RSGK"
1305,1310,1285,1295,18200,"2022-08-30","RSGK"
1285,1305,1285,1305,10200,"2022-08-31","RSGK"
1305,1305,1300,1305,3900,"2022-09-01","RSGK"
1295,1320,1280,1320,10000,"2022-09-02","RSGK"
1285,1295,1285,1295,9500,"2022-09-05","RSGK"
1315,1315,1295,1300,6900,"2022-09-06","RSGK"
1290,1295,1290,1295,200,"2022-09-07","RSGK"
1290,1300,1285,1300,9000,"2022-09-08","RSGK"
1300,1300,1300,1300,200,"2022-09-09","RSGK"
1300,1300,1290,1300,5300,"2022-09-12","RSGK"
1300,1300,1280,1290,4900,"2022-09-13","RSGK"
1290,1290,1285,1290,3400,"2022-09-14","RSGK"
1295,1295,1290,1290,6600,"2022-09-15","RSGK"
1305,1305,1280,1300,2400,"2022-09-16","RSGK"
1300,1300,1280,1300,9400,"2022-09-19","RSGK"
1300,1300,1270,1295,42600,"2022-09-20","RSGK"
1295,1295,1275,1280,12200,"2022-09-21","RSGK"
1270,1295,1270,1295,7500,"2022-09-22","RSGK"
1300,1300,1280,1285,6200,"2022-09-23","RSGK"
1300,1300,1295,1295,32500,"2022-09-26","RSGK"
1300,1300,1275,1280,10900,"2022-09-27","RSGK"
1280,1295,1280,1295,5400,"2022-09-28","RSGK"
1270,1280,1270,1280,8300,"2022-09-29","RSGK"
1295,1295,1275,1275,2300,"2022-09-30","RSGK"
1255,1275,1255,1275,5800,"2022-10-03","RSGK"
1275,1280,1270,1280,2200,"2022-10-04","RSGK"
1280,1285,1280,1285,1600,"2022-10-05","RSGK"
1300,1300,1280,1280,1000,"2022-10-06","RSGK"
1280,1285,1270,1285,4100,"2022-10-07","RSGK"
1300,1300,1270,1270,300,"2022-10-10","RSGK"
1295,1320,1270,1290,8800,"2022-10-11","RSGK"
1290,1290,1280,1280,1200,"2022-10-12","RSGK"
1280,1280,1200,1245,99900,"2022-10-13","RSGK"
1245,1245,1190,1190,33100,"2022-10-14","RSGK"
1240,1240,1160,1160,7900,"2022-10-17","RSGK"
1165,1190,1160,1190,19300,"2022-10-18","RSGK"
1190,1190,1160,1190,6300,"2022-10-19","RSGK"
1190,1200,1170,1170,2600,"2022-10-20","RSGK"
1180,1250,1180,1240,28500,"2022-10-21","RSGK"
1250,1250,1235,1235,300,"2022-10-24","RSGK"
1250,1250,1235,1245,25000,"2022-10-25","RSGK"
1250,1250,1250,1250,200,"2022-10-26","RSGK"
1245,1245,1225,1245,2900,"2022-10-27","RSGK"
1250,1250,1245,1245,500,"2022-10-28","RSGK"
1245,1245,1220,1240,1600,"2022-10-31","RSGK"
1240,1245,1240,1240,400,"2022-11-01","RSGK"
1245,1245,1220,1240,11300,"2022-11-02","RSGK"
1200,1220,1195,1220,17200,"2022-11-03","RSGK"
1220,1220,1165,1220,3700,"2022-11-04","RSGK"
1220,1220,1185,1210,1600,"2022-11-07","RSGK"
1210,1220,1190,1190,15400,"2022-11-08","RSGK"
1230,1230,1230,1230,400,"2022-11-09","RSGK"
1230,1230,1180,1230,1900,"2022-11-10","RSGK"
1230,1230,1220,1220,300,"2022-11-11","RSGK"
1230,1230,1200,1215,9000,"2022-11-14","RSGK"
1220,1220,1195,1195,6300,"2022-11-15","RSGK"
1220,1220,1180,1200,6800,"2022-11-16","RSGK"
1200,1220,1180,1220,7900,"2022-11-17","RSGK"
1220,1220,1220,1220,100,"2022-11-18","RSGK"
1225,1225,1175,1220,600,"2022-11-21","RSGK"
1220,1220,1220,1220,100,"2022-11-22","RSGK"
1220,1220,1220,1220,100,"2022-11-23","RSGK"
1220,1220,1190,1215,600,"2022-11-24","RSGK"
1220,1220,1190,1215,1700,"2022-11-25","RSGK"
1175,1215,1130,1150,215900,"2022-11-28","RSGK"
1150,1200,1125,1130,11300,"2022-11-29","RSGK"
1165,1180,1130,1175,13100,"2022-11-30","RSGK"
1185,1210,1140,1145,52400,"2022-12-01","RSGK"
1145,1175,1135,1160,1700,"2022-12-02","RSGK"
1180,1180,1145,1145,3900,"2022-12-05","RSGK"
1165,1175,1130,1165,23900,"2022-12-06","RSGK"
1165,1165,1115,1115,5000,"2022-12-07","RSGK"
1165,1165,1100,1125,66200,"2022-12-08","RSGK"
1160,1160,1095,1100,57200,"2022-12-09","RSGK"
1115,1115,1095,1095,11200,"2022-12-12","RSGK"
1095,1150,1085,1115,5300,"2022-12-13","RSGK"
1125,1125,1065,1065,5500,"2022-12-14","RSGK"
1070,1115,1060,1115,4800,"2022-12-15","RSGK"
1115,1115,1065,1115,5400,"2022-12-16","RSGK"
1085,1085,1070,1070,500,"2022-12-19","RSGK"
1080,1080,1065,1065,7300,"2022-12-20","RSGK"
1100,1100,1050,1100,12800,"2022-12-21","RSGK"
1100,1100,1100,1100,200,"2022-12-22","RSGK"
1100,1100,1025,1100,9500,"2022-12-23","RSGK"
1100,1100,1100,1100,100,"2022-12-26","RSGK"
1100,1100,1055,1090,5700,"2022-12-27","RSGK"
1090,1200,1090,1190,39100,"2022-12-28","RSGK"
1185,1250,1180,1220,37500,"2022-12-29","RSGK"
1215,1215,1160,1205,10100,"2022-12-30","RSGK"
1225,1225,1205,1215,400,"2023-01-02","RSGK"
1225,1225,1205,1205,200,"2023-01-03","RSGK"
1135,1135,1125,1125,18800,"2023-01-04","RSGK"
1100,1145,1050,1050,519600,"2023-01-05","RSGK"
1100,1100,1035,1090,47200,"2023-01-06","RSGK"
1080,1080,1015,1015,217000,"2023-01-09","RSGK"
1030,1100,1005,1025,20800,"2023-01-10","RSGK"
1025,1030,1005,1010,9500,"2023-01-11","RSGK"
1005,1005,940,940,398600,"2023-01-12","RSGK"
955,995,955,975,25600,"2023-01-13","RSGK"
975,975,910,940,221800,"2023-01-16","RSGK"
955,955,920,955,16700,"2023-01-17","RSGK"
955,995,935,995,27500,"2023-01-18","RSGK"
995,1020,955,1020,20600,"2023-01-19","RSGK"
1015,1015,990,1005,5800,"2023-01-20","RSGK"
1015,1090,1015,1020,37700,"2023-01-24","RSGK"
1050,1065,995,1020,47200,"2023-01-25","RSGK"
1050,1090,995,1005,68900,"2023-01-26","RSGK"
1005,1005,990,995,80900,"2023-01-27","RSGK"
1005,1025,1005,1010,7300,"2023-01-30","RSGK"
1000,1060,1000,1060,14700,"2023-01-31","RSGK"
1060,1080,1045,1080,21900,"2023-02-01","RSGK"
1090,1090,1005,1035,34400,"2023-02-02","RSGK"
1035,1065,1020,1065,43300,"2023-02-03","RSGK"
1065,1075,995,1010,99700,"2023-02-06","RSGK"
1050,1050,1000,1040,15000,"2023-02-07","RSGK"
1020,1040,1010,1040,17000,"2023-02-08","RSGK"
1005,1040,990,1035,102900,"2023-02-09","RSGK"
1025,1025,995,1025,71600,"2023-02-10","RSGK"
1005,1040,1005,1040,21400,"2023-02-13","RSGK"
1040,1065,1030,1065,17200,"2023-02-14","RSGK"
1065,1075,1050,1065,30700,"2023-02-15","RSGK"
1070,1070,1050,1065,16100,"2023-02-16","RSGK"
1065,1075,1050,1075,7100,"2023-02-17","RSGK"
1070,1080,1070,1080,8600,"2023-02-20","RSGK"
1080,1090,1005,1055,38500,"2023-02-21","RSGK"
1075,1075,1070,1070,4700,"2023-02-22","RSGK"
1075,1090,1035,1090,45400,"2023-02-23","RSGK"
1070,1100,1040,1075,19700,"2023-02-24","RSGK"
1055,1080,1050,1080,32600,"2023-02-27","RSGK"
1080,1090,1080,1090,48100,"2023-02-28","RSGK"
1090,1150,1090,1145,47500,"2023-03-01","RSGK"
1145,1150,1090,1105,9800,"2023-03-02","RSGK"
1105,1105,1085,1105,28600,"2023-03-03","RSGK"
1100,1105,1100,1105,4900,"2023-03-06","RSGK"
1100,1105,1090,1105,5300,"2023-03-07","RSGK"
1105,1105,1105,1105,0,"2023-03-08","RSGK"
1105,1125,1035,1125,155500,"2023-03-09","RSGK"
1125,1145,1110,1130,33900,"2023-03-10","RSGK"
1130,1130,1115,1130,1000,"2023-03-13","RSGK"
1130,1135,1125,1130,800,"2023-03-14","RSGK"
1130,1130,1115,1130,900,"2023-03-15","RSGK"
1115,1130,1055,1130,13600,"2023-03-16","RSGK"
1130,1130,1130,1130,0,"2023-03-17","RSGK"
1130,1130,1110,1130,2500,"2023-03-20","RSGK"
1130,1130,1110,1125,400,"2023-03-21","RSGK"
1130,1130,1110,1120,1000,"2023-03-24","RSGK"
1120,1120,1060,1120,6400,"2023-03-27","RSGK"
1110,1120,1110,1120,700,"2023-03-28","RSGK"
1090,1105,1070,1105,9100,"2023-03-29","RSGK"
1110,1115,1110,1110,2600,"2023-03-30","RSGK"
1110,1110,1110,1110,10100,"2023-03-31","RSGK"
1110,1110,1085,1105,600,"2023-04-03","RSGK"
1100,1100,1100,1100,100,"2023-04-04","RSGK"
1100,1100,1085,1100,3300,"2023-04-05","RSGK"
1100,1120,1100,1105,11200,"2023-04-06","RSGK"
1100,1100,1055,1100,37000,"2023-04-10","RSGK"
1100,1100,1085,1100,2200,"2023-04-11","RSGK"
1100,1150,1080,1150,2300,"2023-04-12","RSGK"
1110,1140,1100,1130,1600,"2023-04-13","RSGK"
1130,1130,1080,1130,5900,"2023-04-14","RSGK"
1120,1125,1120,1120,1200,"2023-04-17","RSGK"
1130,1155,1100,1100,2500,"2023-04-18","RSGK"
1130,1140,1080,1090,209500,"2023-04-26","RSGK"
1100,1100,1080,1095,5700,"2023-04-27","RSGK"
1100,1105,1100,1105,3700,"2023-04-28","RSGK"
1110,1115,1110,1115,3000,"2023-05-02","RSGK"
1115,1120,1115,1120,1200,"2023-05-03","RSGK"
1120,1120,1070,1115,6500,"2023-05-04","RSGK"
1115,1115,1115,1115,0,"2023-05-05","RSGK"
1115,1115,1115,1115,100,"2023-05-08","RSGK"
1115,1120,1100,1120,1000,"2023-05-09","RSGK"
1120,1120,1075,1120,13900,"2023-05-10","RSGK"
1120,1120,1120,1120,0,"2023-05-11","RSGK"
1120,1120,1120,1120,0,"2023-05-12","RSGK"
1085,1085,1060,1060,23200,"2023-05-15","RSGK"
1080,1125,1065,1090,10800,"2023-05-16","RSGK"
1100,1130,1090,1095,1900,"2023-05-17","RSGK"
1080,1100,1080,1100,300,"2023-05-19","RSGK"
1080,1095,1075,1095,1200,"2023-05-22","RSGK"
1070,1100,1070,1100,500,"2023-05-23","RSGK"
1100,1100,1100,1100,0,"2023-05-24","RSGK"
1080,1100,1080,1100,1000,"2023-05-25","RSGK"
1100,1100,1100,1100,1000,"2023-05-26","RSGK"
1100,1100,1100,1100,100,"2023-05-29","RSGK"
1100,1100,1080,1100,500,"2023-05-30","RSGK"
1075,1075,1025,1070,9000,"2023-05-31","RSGK"
1050,1070,1045,1070,4800,"2023-06-05","RSGK"
1070,1100,1070,1100,1700,"2023-06-06","RSGK"
1100,1105,1100,1105,500,"2023-06-07","RSGK"
1105,1105,1100,1105,2900,"2023-06-08","RSGK"
1105,1110,1105,1110,4900,"2023-06-09","RSGK"
1115,1140,1100,1115,19200,"2023-06-12","RSGK"
1125,1130,1105,1130,107700,"2023-06-13","RSGK"
1100,1130,1095,1115,32000,"2023-06-14","RSGK"
1115,1135,1095,1125,40100,"2023-06-15","RSGK"
1125,1140,1110,1140,58300,"2023-06-16","RSGK"
1140,1245,1140,1175,90100,"2023-06-19","RSGK"
1175,1235,1175,1225,68100,"2023-06-20","RSGK"
1225,1240,1220,1240,90700,"2023-06-21","RSGK"
1200,1200,1055,1115,143100,"2023-06-22","RSGK"
1080,1125,1080,1115,9600,"2023-06-23","RSGK"
1060,1105,1060,1095,45700,"2023-06-26","RSGK"
1075,1110,1070,1110,10300,"2023-06-27","RSGK"
1120,1120,1075,1085,7100,"2023-07-03","RSGK"
1085,1105,1070,1105,5100,"2023-07-04","RSGK"
1065,1100,1065,1100,300,"2023-07-05","RSGK"
1110,1115,1075,1080,1000,"2023-07-06","RSGK"
1080,1120,1075,1120,15700,"2023-07-07","RSGK"
1080,1115,1070,1105,48400,"2023-07-10","RSGK"
1110,1110,1110,1110,300,"2023-07-11","RSGK"
1110,1120,1100,1110,8200,"2023-07-12","RSGK"
1120,1140,1095,1100,41400,"2023-07-13","RSGK"
1090,1110,1090,1110,37300,"2023-07-14","RSGK"
1120,1120,1090,1110,10700,"2023-07-17","RSGK"
1120,1155,1105,1135,13800,"2023-07-18","RSGK"
1135,1135,1110,1120,21900,"2023-07-20","RSGK"
1135,1400,1110,1235,177500,"2023-07-21","RSGK"
1235,1350,1235,1265,155000,"2023-07-24","RSGK"
1275,1320,1275,1320,26600,"2023-07-25","RSGK"
1320,1325,1270,1310,7600,"2023-07-26","RSGK"
1330,1365,1310,1355,134200,"2023-07-27","RSGK"
1365,1375,1305,1365,21600,"2023-07-28","RSGK"
1365,1365,1310,1365,6900,"2023-07-31","RSGK"
1365,1365,1310,1345,38900,"2023-08-01","RSGK"
1345,1370,1315,1350,8300,"2023-08-02","RSGK"
1350,1450,1305,1415,82800,"2023-08-03","RSGK"
1415,1415,1370,1410,900,"2023-08-04","RSGK"
1450,1500,1375,1405,11000,"2023-08-07","RSGK"
1350,1550,1350,1525,113600,"2023-08-08","RSGK"
1500,1500,1395,1475,29100,"2023-08-09","RSGK"
1475,1480,1440,1480,61500,"2023-08-10","RSGK"
1480,1520,1405,1520,109000,"2023-08-11","RSGK"
1510,1520,1440,1465,66200,"2023-08-14","RSGK"
1470,1470,1395,1445,83100,"2023-08-15","RSGK"
1445,1445,1325,1395,77100,"2023-08-16","RSGK"
1395,1420,1340,1370,159500,"2023-08-18","RSGK"
1365,1365,1285,1285,58500,"2023-08-21","RSGK"
1285,1290,1280,1290,55900,"2023-08-22","RSGK"
1290,1300,1260,1270,58600,"2023-08-23","RSGK"
1260,1290,1260,1265,18000,"2023-08-24","RSGK"
1265,1435,1260,1310,100600,"2023-08-25","RSGK"
1310,1350,1200,1310,58000,"2023-08-28","RSGK"
1310,1310,1285,1290,5000,"2023-08-29","RSGK"
1280,1320,1240,1320,37400,"2023-08-30","RSGK"
1310,1310,1255,1260,2600,"2023-08-31","RSGK"
1260,1320,1245,1320,4700,"2023-09-01","RSGK"
1320,1325,1245,1320,26900,"2023-09-04","RSGK"
1285,1315,1285,1315,600,"2023-09-05","RSGK"
1310,1310,1310,1310,4100,"2023-09-06","RSGK"
1255,1310,1255,1310,3100,"2023-09-07","RSGK"
1275,1285,1275,1280,1700,"2023-09-08","RSGK"
1280,1305,1270,1290,6900,"2023-09-11","RSGK"
1285,1290,1260,1290,900,"2023-09-12","RSGK"
1290,1290,1250,1290,1100,"2023-09-13","RSGK"
1255,1300,1255,1300,14300,"2023-09-14","RSGK"
1300,1300,1300,1300,0,"2023-09-15","RSGK"
1250,1300,1250,1300,2800,"2023-09-18","RSGK"
1295,1300,1295,1300,2200,"2023-09-19","RSGK"
1300,1300,1300,1300,100,"2023-09-20","RSGK"
1300,1300,1250,1300,7300,"2023-09-21","RSGK"
1300,1345,1275,1295,4300,"2023-09-22","RSGK"
1300,1300,1265,1295,800,"2023-09-25","RSGK"
1300,1500,1265,1290,31600,"2023-09-26","RSGK"
1275,1315,1220,1265,16300,"2023-09-27","RSGK"
1295,1325,1250,1270,8700,"2023-09-29","RSGK"
1250,1280,1245,1280,3300,"2023-10-02","RSGK"
1300,1300,1295,1295,400,"2023-10-03","RSGK"
1225,1285,1225,1285,7900,"2023-10-04","RSGK"
1325,1350,1250,1280,10000,"2023-10-05","RSGK"
1230,1280,1230,1280,300,"2023-10-06","RSGK"
1250,1280,1235,1280,6800,"2023-10-09","RSGK"
1230,1280,1230,1270,10500,"2023-10-10","RSGK"
1270,1300,1235,1275,1800,"2023-10-11","RSGK"
1285,1285,1285,1285,100,"2023-10-12","RSGK"
1245,1280,1245,1280,1400,"2023-10-13","RSGK"
1250,1300,1235,1280,3700,"2023-10-16","RSGK"
1275,1285,1220,1235,21900,"2023-10-17","RSGK"
1285,1410,1235,1300,50700,"2023-10-18","RSGK"
1310,1310,1225,1270,1900,"2023-10-19","RSGK"
1215,1275,1215,1275,6900,"2023-10-20","RSGK"
1275,1275,1235,1260,20800,"2023-10-23","RSGK"
1235,1275,1235,1275,9500,"2023-10-24","RSGK"
1275,1275,1275,1275,0,"2023-10-25","RSGK"
1270,1275,1240,1270,4200,"2023-10-26","RSGK"
1225,1300,1225,1275,2300,"2023-10-27","RSGK"
1270,1270,1255,1265,3300,"2023-10-30","RSGK"
1240,1290,1200,1280,2800,"2023-10-31","RSGK"
1285,1290,1225,1270,11500,"2023-11-01","RSGK"
1300,1300,1230,1285,2800,"2023-11-02","RSGK"
1260,1285,1240,1275,6200,"2023-11-03","RSGK"
1245,1270,1235,1270,5300,"2023-11-06","RSGK"
1240,1290,1240,1290,6200,"2023-11-07","RSGK"
1235,1275,1235,1275,400,"2023-11-08","RSGK"
1275,1275,1240,1265,500,"2023-11-09","RSGK"
1235,1295,1235,1255,1200,"2023-11-10","RSGK"
1240,1260,1240,1260,1300,"2023-11-13","RSGK"
1260,1260,1260,1260,0,"2023-11-14","RSGK"
1225,1265,1225,1260,3200,"2023-11-15","RSGK"
1270,1285,1270,1285,7300,"2023-11-16","RSGK"
1295,1295,1280,1280,500,"2023-11-17","RSGK"
1280,1280,1280,1280,0,"2023-11-20","RSGK"
1265,1280,1245,1250,13400,"2023-11-21","RSGK"
1235,1285,1235,1285,1900,"2023-11-22","RSGK"
1275,1290,1250,1290,7300,"2023-11-23","RSGK"
1290,1290,1235,1285,4300,"2023-11-24","RSGK"
1285,1285,1235,1285,1700,"2023-11-27","RSGK"
1235,1285,1235,1270,3200,"2023-11-28","RSGK"
1250,1270,1240,1270,400,"2023-11-29","RSGK"
1240,1245,1200,1200,24400,"2023-11-30","RSGK"
1210,1255,1200,1255,23200,"2023-12-01","RSGK"
1255,1255,1200,1245,13400,"2023-12-04","RSGK"
1200,1255,1200,1255,7800,"2023-12-05","RSGK"
1210,1250,1210,1250,400,"2023-12-06","RSGK"
1250,1250,1195,1250,13400,"2023-12-07","RSGK"
1205,1250,1200,1250,500,"2023-12-08","RSGK"
1270,1270,1255,1255,200,"2023-12-11","RSGK"
1245,1255,1245,1255,5200,"2023-12-12","RSGK"
1265,1265,1255,1265,400,"2023-12-13","RSGK"
1265,1265,1265,1265,200,"2023-12-14","RSGK"
1200,1285,1200,1285,2700,"2023-12-15","RSGK"
1220,1260,1220,1260,24200,"2023-12-18","RSGK"
1240,1265,1225,1230,2300,"2023-12-19","RSGK"
1245,1245,1225,1245,6300,"2023-12-20","RSGK"
1245,1250,1230,1250,500,"2023-12-21","RSGK"
1230,1245,1220,1245,1100,"2023-12-22","RSGK"
1215,1265,1215,1265,700,"2023-12-27","RSGK"
1215,1255,1215,1255,2200,"2023-12-28","RSGK"
1255,1255,1220,1255,2300,"2023-12-29","RSGK"
1255,1255,1255,1255,0,"2024-01-02","RSGK"
1265,1265,1265,1265,100,"2024-01-03","RSGK"
1265,1265,1240,1260,5000,"2024-01-04","RSGK"
1265,1265,1245,1260,2300,"2024-01-05","RSGK"
1245,1265,1235,1265,3800,"2024-01-08","RSGK"
1260,1265,1250,1260,2600,"2024-01-09","RSGK"
1255,1255,1235,1255,1500,"2024-01-10","RSGK"
1245,1245,1245,1245,2400,"2024-01-11","RSGK"
1245,1250,1230,1250,600,"2024-01-12","RSGK"
1250,1250,1250,1250,0,"2024-01-15","RSGK"
1200,1250,1200,1240,4600,"2024-01-16","RSGK"
1235,1250,1235,1250,900,"2024-01-17","RSGK"
1245,1250,1245,1250,200,"2024-01-18","RSGK"
1250,1250,1250,1250,0,"2024-01-19","RSGK"
1220,1235,1220,1235,1200,"2024-01-22","RSGK"
1250,1280,1235,1280,400,"2024-01-23","RSGK"
1245,1280,1245,1280,300,"2024-01-24","RSGK"
1280,1290,1275,1290,14800,"2024-01-25","RSGK"
1290,1290,1290,1290,100,"2024-01-26","RSGK"
1280,1280,1210,1210,6900,"2024-01-29","RSGK"
1200,1280,1200,1245,9500,"2024-01-30","RSGK"
1205,1245,1200,1245,5900,"2024-01-31","RSGK"
1210,1245,1200,1245,5500,"2024-02-01","RSGK"
1285,1285,1215,1260,5100,"2024-02-02","RSGK"
1250,1265,1200,1260,4100,"2024-02-05","RSGK"
1210,1245,1185,1235,6500,"2024-02-06","RSGK"
1190,1240,1190,1240,4000,"2024-02-07","RSGK"
1205,1245,1200,1225,2100,"2024-02-12","RSGK"
1190,1240,1190,1225,2500,"2024-02-13","RSGK"
1190,1230,1175,1230,8600,"2024-02-15","RSGK"
1170,1225,1160,1225,2300,"2024-02-16","RSGK"
1225,1225,1220,1220,200,"2024-02-19","RSGK"
1220,1220,1220,1220,100,"2024-02-20","RSGK"
1220,1220,1175,1215,9800,"2024-02-21","RSGK"
1220,1220,1220,1220,200,"2024-02-22","RSGK"
1220,1220,1220,1220,400,"2024-02-23","RSGK"
1245,1245,1180,1235,2400,"2024-02-26","RSGK"
1185,1230,1175,1215,1200,"2024-02-27","RSGK"
1185,1235,1175,1220,600,"2024-02-28","RSGK"
1220,1220,1180,1215,400,"2024-02-29","RSGK"
1215,1215,1190,1205,2200,"2024-03-01","RSGK"
1235,1235,1090,1205,2700,"2024-03-04","RSGK"
1205,1205,1120,1205,1200,"2024-03-05","RSGK"
1205,1205,1115,1200,1600,"2024-03-06","RSGK"
1200,1200,1130,1190,600,"2024-03-07","RSGK"
1190,1195,1130,1195,4200,"2024-03-08","RSGK"
1200,1255,1170,1170,3100,"2024-03-13","RSGK"
1165,1220,1060,1220,7900,"2024-03-14","RSGK"
1210,1210,1200,1200,300,"2024-03-15","RSGK"
1125,1185,1120,1185,2700,"2024-03-18","RSGK"
1180,1180,1130,1175,600,"2024-03-19","RSGK"
1175,1195,1175,1195,500,"2024-03-20","RSGK"
1195,1200,1195,1200,600,"2024-03-21","RSGK"
1200,1200,1200,1200,0,"2024-03-22","RSGK"
1200,1200,1200,1200,0,"2024-03-25","RSGK"
1200,1200,1200,1200,0,"2024-03-26","RSGK"
1180,1180,1170,1170,12400,"2024-03-27","RSGK"
1160,1170,1160,1170,900,"2024-03-28","RSGK"
1150,1150,1150,1150,500,"2024-04-01","RSGK"
1190,1190,1150,1150,300,"2024-04-02","RSGK"
1120,1120,1120,1120,3300,"2024-04-03","RSGK"
1110,1110,1110,1110,1600,"2024-04-04","RSGK"
1075,1120,1075,1120,7000,"2024-04-05","RSGK"
1125,1125,1120,1120,1900,"2024-04-16","RSGK"
1120,1120,1120,1120,900,"2024-04-17","RSGK"
1120,1120,1120,1120,0,"2024-04-18","RSGK"
1120,1120,1120,1120,0,"2024-04-19","RSGK"
1115,1115,1115,1115,100,"2024-04-22","RSGK"
1090,1090,1090,1090,1000,"2024-04-23","RSGK"
1090,1090,1090,1090,200,"2024-04-24","RSGK"
1080,1100,1080,1100,2400,"2024-04-25","RSGK"
1100,1100,1100,1100,0,"2024-04-26","RSGK"
1100,1100,1100,1100,0,"2024-04-29","RSGK"
1100,1100,1100,1100,25300,"2024-04-30","RSGK"
1100,1105,1100,1100,8300,"2024-05-02","RSGK"
1100,1100,1100,1100,9200,"2024-05-03","RSGK"
1100,1100,1100,1100,200,"2024-05-06","RSGK"
1100,1100,1100,1100,0,"2024-05-07","RSGK"
1100,1100,1100,1100,1200,"2024-05-08","RSGK"
1010,1020,1010,1020,5800,"2024-05-13","RSGK"
1000,1000,1000,1000,35300,"2024-05-14","RSGK"
995,995,980,995,14600,"2024-05-15","RSGK"
995,995,995,995,6000,"2024-05-16","RSGK"
990,990,990,990,7500,"2024-05-17","RSGK"
990,990,990,990,26700,"2024-05-20","RSGK"
990,995,990,995,3500,"2024-05-21","RSGK"
995,995,995,995,500,"2024-05-22","RSGK"
995,1000,995,1000,300,"2024-05-27","RSGK"
1000,1000,1000,1000,0,"2024-05-28","RSGK"
995,995,995,995,100,"2024-05-29","RSGK"
990,990,990,990,300,"2024-05-30","RSGK"
990,990,990,990,0,"2024-05-31","RSGK"
980,980,980,980,11200,"2024-06-03","RSGK"
950,955,950,955,11100,"2024-06-04","RSGK"
955,955,940,940,3000,"2024-06-05","RSGK"
940,940,940,940,500,"2024-06-06","RSGK"
940,940,940,940,400,"2024-06-07","RSGK"
940,940,850,850,31400,"2024-06-10","RSGK"
845,850,845,850,9800,"2024-06-11","RSGK"
850,850,850,850,2000,"2024-06-12","RSGK"
850,850,850,850,1100,"2024-06-13","RSGK"
845,845,845,845,1100,"2024-06-14","RSGK"
845,845,845,845,900,"2024-06-19","RSGK"
840,840,840,840,1600,"2024-06-20","RSGK"
840,840,840,840,5600,"2024-06-21","RSGK"
815,815,800,815,21000,"2024-06-24","RSGK"
815,815,810,810,5800,"2024-06-25","RSGK"
795,800,795,795,16100,"2024-06-26","RSGK"
795,800,795,800,2500,"2024-06-27","RSGK"
800,800,800,800,7900,"2024-06-28","RSGK"
800,850,800,850,9000,"2024-07-01","RSGK"
810,810,810,810,4500,"2024-07-02","RSGK"
850,850,850,850,200,"2024-07-03","RSGK"
795,815,795,810,1100,"2024-07-04","RSGK"
810,815,810,815,1300,"2024-07-05","RSGK"
815,815,810,810,3600,"2024-07-08","RSGK"
820,870,820,835,52900,"2024-07-09","RSGK"
840,870,835,865,7700,"2024-07-10","RSGK"
845,850,840,850,12800,"2024-07-11","RSGK"
850,865,840,860,17900,"2024-07-12","RSGK"
860,860,845,860,8600,"2024-07-15","RSGK"
870,870,840,870,8500,"2024-07-16","RSGK"
860,870,860,870,3500,"2024-07-17","RSGK"
870,890,865,870,3000,"2024-07-18","RSGK"
865,870,810,870,8100,"2024-07-19","RSGK"
880,880,810,870,2400,"2024-07-22","RSGK"
880,880,825,870,3700,"2024-07-23","RSGK"
870,880,850,870,14500,"2024-07-24","RSGK"
880,880,850,870,3000,"2024-07-25","RSGK"
975,975,850,880,11700,"2024-07-26","RSGK"
880,940,880,880,5600,"2024-07-29","RSGK"
855,865,850,850,8100,"2024-07-30","RSGK"
865,920,855,910,37300,"2024-07-31","RSGK"
910,950,905,950,27700,"2024-08-01","RSGK"
950,965,900,955,7500,"2024-08-02","RSGK"
835,960,800,940,5800,"2024-08-05","RSGK"
890,930,845,900,31100,"2024-08-06","RSGK"
895,910,880,900,11300,"2024-08-07","RSGK"
885,915,885,910,4800,"2024-08-08","RSGK"
900,925,895,925,700,"2024-08-09","RSGK"
920,995,855,940,35600,"2024-08-12","RSGK"
940,970,925,965,11900,"2024-08-13","RSGK"
965,1050,930,1010,55800,"2024-08-14","RSGK"
1010,1095,980,1065,25000,"2024-08-15","RSGK"
1070,1195,1070,1160,27700,"2024-08-16","RSGK"
1160,1160,1085,1135,4300,"2024-08-19","RSGK"
1155,1165,1105,1140,9200,"2024-08-20","RSGK"
1105,1140,1105,1135,3100,"2024-08-21","RSGK"
1085,1160,1085,1160,700,"2024-08-22","RSGK"
1125,1145,1110,1145,2400,"2024-08-23","RSGK"
1150,1150,1030,1135,1100,"2024-08-26","RSGK"
1150,1150,980,1075,8700,"2024-08-27","RSGK"
1090,1090,1075,1075,600,"2024-08-28","RSGK"
1120,1145,1065,1145,18500,"2024-08-29","RSGK"
1145,1145,1040,1125,900,"2024-08-30","RSGK"
1050,1135,1050,1135,1700,"2024-09-02","RSGK"
1075,1105,1055,1105,3300,"2024-09-03","RSGK"
1105,1110,1055,1110,2200,"2024-09-04","RSGK"
1110,1130,1110,1130,5100,"2024-09-05","RSGK"
1110,1135,1110,1130,18900,"2024-09-06","RSGK"
1130,1130,1130,1130,0,"2024-09-09","RSGK"
1120,1130,1110,1130,3300,"2024-09-10","RSGK"
1130,1140,1130,1140,700,"2024-09-11","RSGK"
1140,1140,1140,1140,0,"2024-09-12","RSGK"
1110,1135,1045,1135,4700,"2024-09-13","RSGK"
1150,1410,1140,1395,50900,"2024-09-17","RSGK"
1395,1410,1225,1280,200700,"2024-09-18","RSGK"
1280,1395,1245,1280,49000,"2024-09-19","RSGK"
1270,1350,1260,1270,7100,"2024-09-20","RSGK"
1270,1280,1230,1255,63800,"2024-09-23","RSGK"
1255,1275,1230,1275,16200,"2024-09-24","RSGK"
1275,1275,1225,1235,19000,"2024-09-25","RSGK"
1270,1270,1235,1260,1000,"2024-09-26","RSGK"
1275,1275,1235,1260,4300,"2024-09-27","RSGK"
1260,1270,1235,1235,2700,"2024-09-30","RSGK"
1250,1255,1220,1235,6700,"2024-10-01","RSGK"
1220,1250,1220,1250,1600,"2024-10-02","RSGK"
1250,1250,1230,1230,900,"2024-10-03","RSGK"
1235,1245,1220,1225,700,"2024-10-04","RSGK"
1230,1230,1230,1230,100,"2024-10-07","RSGK"
1235,1240,1230,1240,3400,"2024-10-08","RSGK"
1225,1225,1180,1225,2500,"2024-10-09","RSGK"
1225,1280,1220,1265,1900,"2024-10-10","RSGK"
1265,1265,1265,1265,1200,"2024-10-11","RSGK"
1200,1250,1200,1235,1200,"2024-10-14","RSGK"
1235,1235,1195,1200,1000,"2024-10-15","RSGK"
1210,1250,1205,1245,700,"2024-10-16","RSGK"
1230,1255,1205,1235,17100,"2024-10-17","RSGK"
1230,1245,1230,1240,7900,"2024-10-18","RSGK"
1230,1235,1230,1235,24900,"2024-10-21","RSGK"
1265,1265,1230,1240,28700,"2024-10-22","RSGK"
1235,1240,1120,1205,27200,"2024-10-23","RSGK"
1225,1245,1200,1200,2100,"2024-10-24","RSGK"
1195,1240,1195,1240,1200,"2024-10-25","RSGK"
1200,1220,1180,1220,18100,"2024-10-28","RSGK"
1255,1255,1185,1220,1100,"2024-10-29","RSGK"
1195,1220,1185,1200,17700,"2024-10-30","RSGK"
1240,1240,1185,1195,17600,"2024-10-31","RSGK"
1185,1205,1185,1200,19500,"2024-11-01","RSGK"