CalcDateTime,Mnemonic,MinPrice,MaxPrice,StartPrice,EndPrice,TradedVolume,NumberOfTrades
2017-07-03,SNH,4.442,4.542,4.456,4.531000000000001,3276410.0,2238.0
2017-07-04,SNH,4.55,4.5889999999999995,4.5569999999999995,4.564,1524875.0,1420.0
2017-07-05,SNH,4.505,4.587,4.5569999999999995,4.548,1861478.0,1671.0
2017-07-06,SNH,4.488,4.59,4.558,4.52,2029666.0,1868.0
2017-07-07,SNH,4.458,4.513,4.467,4.506,1682113.0,1530.0
2017-07-10,SNH,4.46,4.515,4.492,4.48,1558809.0,1651.0
2017-07-11,SNH,4.325,4.45,4.449,4.346,4896033.0,3075.0
2017-07-12,SNH,4.38,4.454,4.4,4.398,4625390.0,2885.0
2017-07-13,SNH,4.425,4.501,4.4430000000000005,4.488,3490076.0,2428.0
2017-07-14,SNH,4.522,4.595,4.548,4.531000000000001,4107032.0,3611.0
2017-07-17,SNH,4.535,4.6080000000000005,4.556,4.602,2608340.0,2042.0
2017-07-18,SNH,4.495,4.595,4.579,4.511,1926727.0,1591.0
2017-07-19,SNH,4.506,4.563,4.527,4.553999999999999,1289753.0,1613.0
2017-07-20,SNH,4.521,4.613,4.553999999999999,4.545,1997873.0,2041.0
2017-07-21,SNH,4.4719999999999995,4.565,4.56,4.484,2182454.0,2112.0
2017-07-24,SNH,4.479,4.546,4.48,4.5,1798583.0,1659.0
2017-07-25,SNH,4.4,4.5,4.492,4.409,2512622.0,2337.0
2017-07-26,SNH,4.409,4.4830000000000005,4.409,4.4639999999999995,1435745.0,1181.0
2017-07-27,SNH,4.386,4.532,4.516,4.434,2153794.0,2133.0
2017-07-28,SNH,4.394,4.445,4.444,4.409,1498951.0,1741.0
2017-07-31,SNH,4.237,4.42,4.397,4.276,3213585.0,2191.0
2017-08-01,SNH,4.23,4.289,4.2410000000000005,4.2780000000000005,3673769.0,2316.0
2017-08-02,SNH,4.224,4.3,4.246,4.2669999999999995,3285509.0,2256.0
2017-08-03,SNH,4.187,4.271,4.242,4.2410000000000005,6288431.0,3968.0
2017-08-04,SNH,4.2410000000000005,4.4,4.243,4.355,4226939.0,2674.0
2017-08-07,SNH,4.417,4.482,4.444,4.4510000000000005,6381292.0,3699.0
2017-08-08,SNH,4.436,4.477,4.465,4.438,4174114.0,2634.0
2017-08-09,SNH,4.281000000000001,4.4,4.394,4.338,1654439.0,1238.0
2017-08-10,SNH,4.2780000000000005,4.391,4.375,4.285,4022636.0,2553.0
2017-08-11,SNH,4.218,4.29,4.284,4.221,2202578.0,1365.0
2017-08-14,SNH,4.218,4.313,4.223,4.272,1426690.0,1029.0
2017-08-15,SNH,4.21,4.282,4.272,4.22,1894983.0,1279.0
2017-08-16,SNH,4.218999999999999,4.294,4.225,4.26,2009085.0,1385.0
2017-08-17,SNH,4.191,4.282,4.265,4.191,1567766.0,1422.0
2017-08-18,SNH,4.1530000000000005,4.18,4.17,4.165,1496730.0,992.0
2017-08-21,SNH,4.111000000000001,4.175,4.165,4.133,1377272.0,1033.0
2017-08-22,SNH,4.133,4.229,4.16,4.216,2230824.0,1500.0
2017-08-23,SNH,4.196000000000001,4.309,4.295,4.232,1789193.0,1390.0
2017-08-24,SNH,3.5,4.002,3.66,3.8369999999999997,61691558.0,28859.0
2017-08-25,SNH,3.8280000000000003,3.963,3.8280000000000003,3.9130000000000003,17161940.0,8575.0
2017-08-28,SNH,3.858,3.9339999999999997,3.9130000000000003,3.9,3730299.0,2592.0
2017-08-29,SNH,3.8369999999999997,3.951,3.842,3.943,4733165.0,2278.0
2017-08-30,SNH,3.9,3.963,3.929,3.952,3483462.0,1678.0
2017-08-31,SNH,3.946,4.077,3.955,4.046,4226381.0,2448.0
2017-09-01,SNH,4.025,4.072,4.069,4.052,3520153.0,1770.0
2017-09-04,SNH,4.035,4.128,4.037,4.066,2833005.0,1772.0
2017-09-05,SNH,4.119,4.184,4.13,4.147,3386657.0,2100.0
2017-09-06,SNH,4.0569999999999995,4.135,4.09,4.126,2277167.0,1473.0
2017-09-07,SNH,4.098,4.164,4.126,4.146,2859706.0,1785.0
2017-09-08,SNH,4.154,4.225,4.17,4.22,1803922.0,990.0
2017-09-11,SNH,4.18,4.24,4.216,4.194,2137998.0,1457.0
2017-09-12,SNH,4.137,4.194,4.194,4.151,2809345.0,1646.0
2017-09-13,SNH,4.093,4.157,4.135,4.101,2690563.0,2200.0
2017-09-14,SNH,4.004,4.082,4.082,4.013,4824410.0,2477.0
2017-09-15,SNH,3.928,4.02,4.013,3.952,2336675.0,1688.0
2017-09-18,SNH,3.938,3.9930000000000003,3.985,3.94,1979652.0,1360.0
2017-09-19,SNH,3.8680000000000003,3.9339999999999997,3.873,3.909,4546497.0,2912.0
2017-09-20,SNH,3.885,3.925,3.917,3.906,2935928.0,1773.0
2017-09-21,SNH,3.767,3.9210000000000003,3.898,3.8360000000000003,3645194.0,2942.0
2017-09-22,SNH,3.772,3.8310000000000004,3.81,3.82,4111920.0,2301.0
2017-09-25,SNH,3.802,3.83,3.815,3.8139999999999996,1556639.0,1105.0
2017-09-26,SNH,3.737,3.82,3.812,3.778,2922305.0,1591.0
2017-09-27,SNH,3.738,3.781,3.779,3.7439999999999998,1668826.0,1232.0
2017-09-28,SNH,3.657,3.745,3.742,3.717,3073712.0,1813.0
2017-09-29,SNH,3.7260000000000004,3.779,3.759,3.75,4588811.0,2731.0
2017-10-02,SNH,3.721,3.775,3.747,3.747,2783367.0,1650.0
2017-10-04,SNH,3.653,3.7230000000000003,3.6839999999999997,3.702,5604502.0,2175.0
2017-10-05,SNH,3.638,3.714,3.7030000000000003,3.697,4072633.0,2047.0
2017-10-06,SNH,3.695,3.755,3.7230000000000003,3.7510000000000003,2794985.0,1696.0
2017-10-09,SNH,3.66,3.741,3.7039999999999997,3.66,3426889.0,1861.0
2017-10-10,SNH,3.6460000000000004,3.681,3.6660000000000004,3.676,2473001.0,1489.0
2017-10-11,SNH,3.682,3.727,3.695,3.716,3023342.0,1663.0
2017-10-12,SNH,3.7119999999999997,3.759,3.717,3.733,3025624.0,1659.0
2017-10-13,SNH,3.787,3.885,3.787,3.861,5729561.0,2908.0
2017-10-16,SNH,3.8369999999999997,3.8680000000000003,3.8569999999999998,3.842,3289243.0,2288.0
2017-10-17,SNH,3.74,3.847,3.843,3.7969999999999997,2995857.0,2290.0
2017-10-18,SNH,3.7739999999999996,3.8080000000000003,3.792,3.8,2105797.0,1549.0
2017-10-19,SNH,3.737,3.795,3.7710000000000004,3.7560000000000002,2344636.0,1497.0
2017-10-20,SNH,3.755,3.821,3.755,3.802,2505916.0,1249.0
2017-10-25,SNH,3.6460000000000004,3.8,3.793,3.6510000000000002,4955928.0,2776.0
2017-10-26,SNH,3.65,3.73,3.653,3.714,4769753.0,2555.0
2017-10-27,SNH,3.717,3.7689999999999997,3.7260000000000004,3.764,1844840.0,1071.0
2017-11-01,SNH,3.6439999999999997,3.78,3.763,3.681,7496478.0,3927.0
2017-11-02,SNH,3.68,3.728,3.681,3.69,8849142.0,4728.0
2017-11-03,SNH,3.69,3.775,3.69,3.74,5421219.0,3932.0
2017-11-06,SNH,3.716,3.758,3.74,3.7569999999999997,3525391.0,2904.0
2017-11-07,SNH,3.753,3.792,3.7569999999999997,3.759,4926011.0,3426.0
2017-11-08,SNH,3.4610000000000003,3.759,3.758,3.5589999999999997,12529064.0,7041.0
2017-11-09,SNH,3.4930000000000003,3.595,3.5589999999999997,3.5039999999999996,7342602.0,4351.0
2017-11-10,SNH,3.3310000000000004,3.51,3.4960000000000004,3.444,21001521.0,9553.0
2017-11-13,SNH,3.235,3.45,3.446,3.24,10821238.0,5189.0
2017-11-14,SNH,3.112,3.264,3.24,3.115,8639016.0,4436.0
2017-11-15,SNH,3.025,3.16,3.12,3.07,14568938.0,7991.0
2017-11-16,SNH,3.07,3.196,3.07,3.179,7762527.0,4329.0
2017-11-17,SNH,3.177,3.3110000000000004,3.179,3.252,8040761.0,3805.0
2017-11-20,SNH,3.234,3.304,3.2560000000000002,3.2969999999999997,4833795.0,2052.0
2017-11-21,SNH,3.2760000000000002,3.358,3.2969999999999997,3.347,4994425.0,2219.0
2017-11-22,SNH,3.347,3.4619999999999997,3.3489999999999998,3.386,7214831.0,4533.0
2017-11-23,SNH,3.385,3.426,3.388,3.386,3922397.0,2371.0
2017-11-24,SNH,3.3089999999999997,3.4,3.387,3.3089999999999997,3141198.0,1867.0
2017-11-27,SNH,3.28,3.3289999999999997,3.3089999999999997,3.2939999999999996,3782762.0,2047.0
2017-11-28,SNH,3.28,3.4,3.302,3.36,5548500.0,2851.0
2017-11-29,SNH,3.3560000000000003,3.5189999999999997,3.358,3.457,8050089.0,4823.0
2017-11-30,SNH,3.457,3.53,3.4589999999999996,3.467,6732797.0,4153.0
2017-12-01,SNH,3.363,3.467,3.466,3.398,6875582.0,3745.0
2017-12-04,SNH,3.0610000000000004,3.398,3.398,3.065,21143040.0,9553.0
2017-12-05,SNH,2.7689999999999997,3.1189999999999998,3.076,2.986,22719382.0,11620.0
2017-12-06,SNH,0.85,2.986,2.986,1.101,186717918.0,55390.0
2017-12-07,SNH,0.604,1.101,1.101,0.604,147265130.0,31811.0
2017-12-08,SNH,0.35,0.6459999999999999,0.611,0.478,129406269.0,20218.0
2017-12-11,SNH,0.475,0.614,0.479,0.586,83882621.0,14083.0
2017-12-12,SNH,0.586,0.841,0.5870000000000001,0.7509999999999999,84923999.0,17295.0
2017-12-13,SNH,0.597,0.82,0.753,0.6779999999999999,68444075.0,14271.0
2017-12-14,SNH,0.565,0.6779999999999999,0.6759999999999999,0.5770000000000001,44498993.0,10158.0
2017-12-15,SNH,0.513,0.578,0.5770000000000001,0.547,39069526.0,9391.0
2017-12-18,SNH,0.541,0.598,0.547,0.591,34774675.0,6831.0
2017-12-19,SNH,0.423,0.664,0.593,0.47100000000000003,86459574.0,10940.0
2017-12-20,SNH,0.295,0.47100000000000003,0.46799999999999997,0.303,102256791.0,12236.0
2017-12-21,SNH,0.248,0.32799999999999996,0.302,0.305,67850145.0,7764.0
2017-12-22,SNH,0.29100000000000004,0.331,0.304,0.3,35027779.0,3428.0
2017-12-27,SNH,0.29600000000000004,0.317,0.3,0.299,24338439.0,2263.0
2017-12-28,SNH,0.299,0.32,0.299,0.31,29492031.0,2747.0
2017-12-29,SNH,0.309,0.322,0.31,0.322,11596407.0,1761.0
2018-01-02,SNH,0.318,0.389,0.318,0.34700000000000003,27099364.0,4099.0
2018-01-03,SNH,0.34700000000000003,0.4746,0.3471,0.465,69289308.0,10335.0
2018-01-04,SNH,0.4621,0.595,0.465,0.555,87359137.0,12185.0
2018-01-05,SNH,0.5514,0.6126,0.5514,0.5956,48707368.0,7356.0
2018-01-08,SNH,0.43,0.6122,0.596,0.5252,37260077.0,5729.0
2018-01-09,SNH,0.475,0.544,0.5248,0.5086,34879419.0,6774.0
2018-01-10,SNH,0.478,0.5154,0.5086,0.4906,23538585.0,4836.0
2018-01-11,SNH,0.41100000000000003,0.5088,0.491,0.4317,43771047.0,8702.0
2018-01-12,SNH,0.4,0.4388,0.4367,0.4087,28811343.0,6482.0
2018-01-15,SNH,0.38,0.4087,0.4071,0.39299999999999996,19142258.0,4589.0
2018-01-16,SNH,0.38799999999999996,0.4175,0.392,0.3906,17818698.0,5596.0
2018-01-17,SNH,0.3655,0.47200000000000003,0.39,0.4651,44556156.0,8167.0
2018-01-18,SNH,0.4082,0.4921,0.4639,0.4806,61515635.0,11130.0
2018-01-19,SNH,0.4677,0.544,0.48200000000000004,0.508,49924669.0,10602.0
2018-01-22,SNH,0.49200000000000005,0.5726,0.51,0.5242,45424443.0,9062.0
2018-01-23,SNH,0.502,0.5486,0.5262,0.5058,25453383.0,4543.0
2018-01-24,SNH,0.4916,0.5198,0.5054,0.4997,23155358.0,4722.0
2018-01-25,SNH,0.4597,0.5,0.498,0.4771,23298434.0,5111.0
2018-01-26,SNH,0.4752,0.524,0.47600000000000003,0.5018,27440500.0,5598.0
2018-01-29,SNH,0.4992,0.5474,0.5,0.515,19330031.0,4219.0
2018-01-30,SNH,0.42700000000000005,0.516,0.516,0.4709,36167349.0,6966.0
2018-01-31,SNH,0.445,0.4768,0.4709,0.455,17628767.0,4390.0
2018-02-01,SNH,0.442,0.47700000000000004,0.45299999999999996,0.447,13393747.0,3993.0
2018-02-02,SNH,0.4328,0.4548,0.44799999999999995,0.436,10796680.0,3336.0
2018-02-05,SNH,0.3958,0.43799999999999994,0.436,0.4235,20541386.0,5404.0
2018-02-06,SNH,0.38,0.4397,0.4235,0.4083,16408526.0,4146.0
2018-02-07,SNH,0.4083,0.46,0.4084,0.44,20281066.0,4082.0
2018-02-08,SNH,0.396,0.4429,0.442,0.4069,18119640.0,5678.0
2018-02-09,SNH,0.3913,0.4259,0.4069,0.39799999999999996,12781378.0,5294.0
2018-02-12,SNH,0.38,0.41,0.39899999999999997,0.38,15008712.0,3761.0
2018-02-13,SNH,0.361,0.3929,0.3829,0.3692,16950354.0,3281.0
2018-02-14,SNH,0.3547,0.3739,0.3692,0.366,16924241.0,3266.0
2018-02-15,SNH,0.3647,0.4201,0.3649,0.379,23672275.0,5095.0
2018-02-16,SNH,0.37,0.384,0.379,0.3781,6668366.0,1396.0
2018-02-19,SNH,0.3733,0.3845,0.37799999999999995,0.3783,2635845.0,553.0
2018-02-20,SNH,0.3582,0.3859,0.3788,0.3648,15472877.0,3572.0
2018-02-21,SNH,0.3302,0.3648,0.3648,0.34299999999999997,23721711.0,4067.0
2018-02-22,SNH,0.3313,0.348,0.3449,0.3421,12394764.0,2424.0
2018-02-23,SNH,0.3421,0.379,0.3421,0.3741,17364011.0,2992.0
2018-02-26,SNH,0.3741,0.413,0.3741,0.4105,23582853.0,4118.0
2018-02-27,SNH,0.385,0.4239,0.4105,0.3923,17066718.0,3103.0
2018-02-28,SNH,0.368,0.425,0.3923,0.4056,24762651.0,3828.0
2018-03-01,SNH,0.35,0.4098,0.4055,0.3533,30362768.0,4567.0
2018-03-02,SNH,0.2753,0.3533,0.3532,0.3077,71209520.0,10959.0
2018-03-05,SNH,0.2967,0.33,0.3077,0.3059,16739929.0,2771.0
2018-03-06,SNH,0.295,0.3102,0.3058,0.2998,13809952.0,1868.0
2018-03-07,SNH,0.285,0.304,0.2987,0.285,15382095.0,2355.0
2018-03-08,SNH,0.281,0.2985,0.2855,0.2931,12035664.0,1771.0
2018-03-09,SNH,0.285,0.299,0.2951,0.2863,10733713.0,1732.0
2018-03-12,SNH,0.2863,0.3059,0.2863,0.2937,14003706.0,2381.0
2018-03-13,SNH,0.284,0.3166,0.2942,0.2848,21175091.0,3220.0
2018-03-14,SNH,0.281,0.2948,0.285,0.28300000000000003,16654903.0,2824.0
2018-03-15,SNH,0.2783,0.295,0.2838,0.287,14880830.0,2524.0
2018-03-16,SNH,0.275,0.2878,0.2876,0.2761,19788022.0,3554.0
2018-03-19,SNH,0.26,0.2885,0.2775,0.2622,23965275.0,3170.0
2018-03-20,SNH,0.2355,0.2655,0.2622,0.2459,33388883.0,4993.0
2018-03-21,SNH,0.2191,0.2459,0.2459,0.228,24946272.0,3567.0
2018-03-22,SNH,0.2071,0.23,0.2289,0.21600000000000003,20931974.0,3531.0
2018-03-23,SNH,0.1973,0.2238,0.2149,0.2227,28499543.0,4620.0
2018-03-26,SNH,0.2126,0.247,0.2378,0.2225,21605700.0,3644.0
2018-03-27,SNH,0.2192,0.2289,0.2194,0.2253,10558873.0,1429.0
2018-03-28,SNH,0.222,0.2337,0.222,0.2258,10194024.0,1595.0
2018-03-29,SNH,0.221,0.2284,0.2215,0.2245,6669960.0,1107.0
2018-04-03,SNH,0.2245,0.2366,0.2245,0.2311,11549075.0,1514.0
2018-04-04,SNH,0.2021,0.2144,0.214,0.20600000000000002,17720355.0,2466.0
2018-04-05,SNH,0.20800000000000002,0.217,0.21100000000000002,0.2138,8002690.0,1841.0
2018-04-06,SNH,0.2069,0.2152,0.2138,0.2119,5705095.0,1072.0
2018-04-09,SNH,0.1962,0.2119,0.2119,0.2018,34568433.0,4247.0
2018-04-10,SNH,0.151,0.195,0.1934,0.17,61798012.0,6983.0
2018-04-11,SNH,0.139,0.1686,0.1681,0.16,108488527.0,10112.0
2018-04-12,SNH,0.1631,0.1839,0.1826,0.1649,41858962.0,5300.0
2018-04-13,SNH,0.145,0.1649,0.1635,0.1491,55377025.0,6644.0
2018-04-16,SNH,0.14,0.149,0.149,0.1411,36377630.0,4304.0
2018-04-17,SNH,0.1491,0.1649,0.1507,0.1648,48969630.0,3664.0
2018-04-18,SNH,0.1653,0.1878,0.1768,0.1793,51929265.0,5040.0
2018-04-19,SNH,0.1689,0.18,0.1756,0.1755,27602893.0,2960.0
2018-04-20,SNH,0.125,0.2196,0.18,0.1733,102933283.0,8443.0
2018-04-23,SNH,0.1498,0.1737,0.1726,0.1525,16200985.0,1983.0
2018-04-24,SNH,0.1432,0.1525,0.152,0.14800000000000002,10474529.0,1227.0
2018-04-25,SNH,0.1446,0.1508,0.1484,0.1498,19024357.0,1705.0
2018-04-26,SNH,0.125,0.1549,0.1496,0.1298,44478300.0,3585.0
2018-04-27,SNH,0.1182,0.13,0.1275,0.1297,16024934.0,1812.0
2018-04-30,SNH,0.1221,0.1297,0.1297,0.1235,12568844.0,1486.0
2018-05-02,SNH,0.127,0.138,0.1295,0.1365,19180447.0,2578.0
2018-05-03,SNH,0.134,0.1417,0.1348,0.13699999999999998,11733956.0,1325.0
2018-05-04,SNH,0.128,0.139,0.1368,0.1281,12934797.0,1292.0
2018-05-07,SNH,0.127,0.131,0.1299,0.1306,7984172.0,981.0
2018-05-08,SNH,0.125,0.1314,0.13,0.126,17477335.0,2170.0
2018-05-09,SNH,0.125,0.1308,0.1307,0.1255,15604587.0,1594.0
2018-05-10,SNH,0.115,0.1264,0.1254,0.1155,18779019.0,1570.0
2018-05-11,SNH,0.11,0.1175,0.1142,0.1119,16992093.0,1651.0
2018-05-14,SNH,0.107,0.1119,0.1114,0.11,13951327.0,1190.0
2018-05-15,SNH,0.1,0.1067,0.1061,0.1029,35273578.0,2451.0
2018-05-16,SNH,0.1004,0.1107,0.1011,0.1094,21209089.0,1586.0
2018-05-17,SNH,0.1081,0.1137,0.1094,0.1105,11229549.0,958.0
2018-05-18,SNH,0.111,0.1258,0.1239,0.1195,32158972.0,2297.0
2018-05-22,SNH,0.1123,0.1195,0.1195,0.1136,10870121.0,718.0
2018-05-23,SNH,0.1049,0.111,0.107,0.10800000000000001,17013811.0,1723.0
2018-05-24,SNH,0.1006,0.10800000000000001,0.10800000000000001,0.1014,20429817.0,1178.0
2018-05-25,SNH,0.1014,0.105,0.1014,0.1044,13340114.0,747.0
2018-05-28,SNH,0.099,0.10300000000000001,0.1011,0.0999,26320729.0,1589.0
2018-05-29,SNH,0.08900000000000001,0.0999,0.0999,0.09,38164186.0,2504.0
2018-05-30,SNH,0.0832,0.0902,0.0855,0.0887,28487631.0,1828.0
2018-05-31,SNH,0.0745,0.0887,0.0886,0.0787,32973440.0,2251.0
2018-06-01,SNH,0.078,0.0834,0.0804,0.0796,15938364.0,1316.0
2018-06-04,SNH,0.075,0.0825,0.079,0.0779,20366374.0,973.0
2018-06-05,SNH,0.0769,0.08199999999999999,0.077,0.0805,15646617.0,888.0
2018-06-06,SNH,0.076,0.0845,0.0809,0.0783,27233707.0,1115.0
2018-06-07,SNH,0.0832,0.099,0.0988,0.0869,77232202.0,3979.0
2018-06-08,SNH,0.081,0.086,0.085,0.0826,25826770.0,1315.0
2018-06-11,SNH,0.0835,0.087,0.0853,0.0837,22626715.0,930.0
2018-06-12,SNH,0.0817,0.0894,0.0849,0.0831,40117116.0,1661.0
2018-06-13,SNH,0.0791,0.0836,0.083,0.0822,16211337.0,588.0
2018-06-14,SNH,0.078,0.0835,0.0822,0.081,22901016.0,1039.0
2018-06-15,SNH,0.0771,0.0827,0.081,0.0778,22132992.0,826.0
2018-06-18,SNH,0.0762,0.0795,0.0771,0.079,13574086.0,722.0
2018-06-19,SNH,0.0771,0.0794,0.0785,0.0788,8060711.0,473.0
2018-06-20,SNH,0.0785,0.08,0.0788,0.0789,4762811.0,270.0
2018-06-21,SNH,0.0765,0.0797,0.0789,0.0771,6583438.0,283.0
2018-06-22,SNH,0.0771,0.081,0.0771,0.0799,11016652.0,258.0
2018-06-25,SNH,0.0773,0.0801,0.0799,0.0781,8357044.0,269.0
2018-06-26,SNH,0.0785,0.0794,0.0788,0.079,4637929.0,295.0
2018-06-27,SNH,0.0768,0.0794,0.0793,0.0787,9209194.0,476.0
2018-06-28,SNH,0.0753,0.0787,0.0787,0.0753,6526507.0,405.0
2018-06-29,SNH,0.071,0.083,0.076,0.0814,48042806.0,1977.0
2018-07-02,SNH,0.0806,0.087,0.0831,0.086,31668479.0,1333.0
2018-07-16,SNH,0.1725,0.2159,0.2111,0.1962,72898603.0,2811.0
2018-07-17,SNH,0.1784,0.1905,0.1815,0.188,35080754.0,1246.0
2018-07-18,SNH,0.18,0.1998,0.1803,0.192,33569104.0,1351.0
2018-07-19,SNH,0.188,0.247,0.1916,0.233,160308747.0,7155.0
2018-07-20,SNH,0.2021,0.2385,0.23800000000000002,0.2041,71233008.0,2689.0
2018-07-23,SNH,0.1651,0.1869,0.1854,0.1728,55419712.0,2347.0
2018-07-24,SNH,0.1237,0.1589,0.1579,0.1395,113607059.0,4404.0
2018-07-25,SNH,0.1488,0.1628,0.1585,0.1626,43733927.0,1800.0
2018-07-26,SNH,0.16,0.17600000000000002,0.1626,0.1647,43605540.0,2217.0
2018-07-27,SNH,0.157,0.1649,0.1605,0.16399999999999998,18229450.0,703.0
2018-07-30,SNH,0.16399999999999998,0.17300000000000001,0.16399999999999998,0.171,20150870.0,683.0
2018-07-31,SNH,0.158,0.174,0.1735,0.1662,22059598.0,897.0
2018-08-01,SNH,0.1601,0.168,0.1662,0.1609,16616459.0,1231.0
2018-08-02,SNH,0.1515,0.1609,0.1609,0.1548,13723305.0,593.0
2018-08-03,SNH,0.154,0.1612,0.1548,0.1594,11981612.0,563.0
2018-08-06,SNH,0.1551,0.1601,0.1585,0.156,8114777.0,638.0
2018-08-07,SNH,0.1483,0.1547,0.1498,0.153,9391964.0,555.0
2018-08-08,SNH,0.152,0.1591,0.159,0.152,9164887.0,973.0
2018-08-09,SNH,0.136,0.151,0.1402,0.138,31681817.0,1120.0
2018-08-10,SNH,0.1255,0.1448,0.1279,0.14,26654077.0,1022.0
2018-08-13,SNH,0.132,0.14,0.14,0.134,8438108.0,442.0
2018-08-14,SNH,0.127,0.134,0.134,0.1309,12171096.0,493.0
2018-08-15,SNH,0.1203,0.1318,0.1309,0.128,19238143.0,828.0
2018-08-16,SNH,0.11199999999999999,0.128,0.128,0.1188,27363238.0,1049.0
2018-08-17,SNH,0.1049,0.157,0.1188,0.14,73919589.0,2503.0
2018-08-20,SNH,0.126,0.14,0.14,0.13,20904600.0,874.0
2018-08-21,SNH,0.13,0.13699999999999998,0.1328,0.134,19967859.0,766.0
2018-08-22,SNH,0.131,0.135,0.134,0.1321,11425347.0,581.0
2018-08-23,SNH,0.1319,0.1357,0.1328,0.133,14414447.0,626.0
2018-08-24,SNH,0.133,0.1448,0.133,0.1416,23966963.0,1077.0
2018-08-27,SNH,0.1352,0.1412,0.1408,0.1379,16928361.0,1224.0
2018-08-28,SNH,0.1318,0.1379,0.1379,0.1346,11759687.0,774.0
2018-08-29,SNH,0.1386,0.1815,0.1405,0.17,118080539.0,6280.0
2018-08-30,SNH,0.1652,0.175,0.1711,0.171,40593780.0,2312.0
2018-08-31,SNH,0.136,0.183,0.1746,0.1598,68554721.0,2548.0
2018-09-03,SNH,0.147,0.1541,0.153,0.1475,13966862.0,735.0
2018-09-04,SNH,0.147,0.155,0.1498,0.1517,13675554.0,696.0
2018-09-05,SNH,0.1503,0.1563,0.1517,0.1546,12094297.0,713.0
2018-09-06,SNH,0.1446,0.157,0.1568,0.1459,24711790.0,1219.0
2018-09-07,SNH,0.142,0.1495,0.1459,0.1444,13023131.0,666.0
2018-09-10,SNH,0.1383,0.1444,0.1444,0.1408,8705201.0,404.0
2018-09-11,SNH,0.1397,0.1441,0.1408,0.1404,9481704.0,396.0
2018-09-12,SNH,0.1385,0.1416,0.1404,0.14,5063781.0,379.0
2018-09-13,SNH,0.139,0.1425,0.14,0.142,5471589.0,315.0
2018-09-14,SNH,0.142,0.1494,0.142,0.1485,13022565.0,645.0
2018-09-17,SNH,0.153,0.1598,0.158,0.1598,16671349.0,1327.0
2018-09-18,SNH,0.157,0.1633,0.1619,0.163,18009058.0,1060.0
2018-09-19,SNH,0.1615,0.166,0.1639,0.166,17598940.0,860.0
2018-09-20,SNH,0.1482,0.1706,0.166,0.1549,49615183.0,2214.0
2018-09-21,SNH,0.142,0.151,0.149,0.14400000000000002,28369393.0,1074.0
2018-09-24,SNH,0.1404,0.149,0.14400000000000002,0.1477,8437527.0,352.0
2018-09-25,SNH,0.1455,0.1509,0.1477,0.1484,8915169.0,474.0
2018-09-26,SNH,0.1419,0.1495,0.1484,0.1461,13463122.0,600.0
2018-09-27,SNH,0.1448,0.1479,0.1461,0.1448,4496752.0,231.0
2018-09-28,SNH,0.1395,0.1448,0.1448,0.1409,11469284.0,506.0
2018-10-01,SNH,0.138,0.1421,0.1409,0.1384,4767193.0,285.0
2018-10-02,SNH,0.1344,0.1384,0.1384,0.1372,10942161.0,468.0
2018-10-04,SNH,0.1343,0.1372,0.1372,0.136,3589032.0,246.0
2018-10-05,SNH,0.1351,0.1489,0.136,0.1421,15602528.0,758.0
2018-10-08,SNH,0.1363,0.14300000000000002,0.1421,0.1405,8316492.0,536.0
2018-10-09,SNH,0.1364,0.1405,0.1405,0.1375,6245636.0,360.0
2018-10-10,SNH,0.1282,0.1378,0.1375,0.1286,12256488.0,422.0
2018-10-11,SNH,0.1203,0.1286,0.1286,0.1222,13969941.0,683.0
2018-10-12,SNH,0.1195,0.1261,0.1222,0.121,11397420.0,688.0
2018-10-15,SNH,0.11800000000000001,0.1236,0.121,0.1198,9768261.0,643.0
2018-10-16,SNH,0.11900000000000001,0.1279,0.1198,0.1265,11925118.0,598.0
2018-10-17,SNH,0.1235,0.129,0.1285,0.1241,4475404.0,211.0
2018-10-18,SNH,0.1241,0.1414,0.1241,0.136,16119081.0,735.0
2018-10-19,SNH,0.132,0.136,0.136,0.1349,3743136.0,196.0
2018-10-22,SNH,0.132,0.135,0.1327,0.1321,3224301.0,162.0
2018-10-23,SNH,0.1238,0.1321,0.1321,0.1255,6385722.0,380.0
2018-10-24,SNH,0.1242,0.1307,0.1255,0.1242,6402324.0,324.0
2018-10-25,SNH,0.1193,0.1276,0.1242,0.1268,5359823.0,317.0
2018-10-26,SNH,0.1201,0.1238,0.1218,0.1231,8339340.0,445.0
2018-10-29,SNH,0.1182,0.1223,0.1221,0.1205,8745418.0,527.0
2017-07-03,DBK,15.77,16.095,15.83,16.085,7171859.0,5488.0
2017-07-04,DBK,16.125,16.545,16.22,16.44,8260648.0,6555.0
2017-07-05,DBK,16.065,16.53,16.45,16.39,11646137.0,10195.0
2017-07-06,DBK,16.45,16.78,16.47,16.67,12338895.0,10795.0
2017-07-07,DBK,16.45,16.75,16.565,16.66,8525076.0,6918.0
2017-07-10,DBK,16.515,16.77,16.77,16.58,6332212.0,5014.0
2017-07-11,DBK,16.535,16.77,16.73,16.56,6331115.0,5443.0
2017-07-12,DBK,16.33,16.71,16.665,16.46,11626740.0,8813.0
2017-07-13,DBK,16.475,16.65,16.565,16.515,6125560.0,5349.0
2017-07-14,DBK,16.21,16.58,16.5,16.365,8497830.0,7020.0
2017-07-17,DBK,16.265,16.445,16.43,16.37,3920435.0,3918.0
2017-07-18,DBK,15.86,16.3,16.205,15.965,9104988.0,7524.0
2017-07-19,DBK,15.815,15.99,15.975,15.905,5568927.0,5202.0
2017-07-20,DBK,15.785,16.065,16.04,15.82,9705788.0,7986.0
2017-07-21,DBK,15.52,15.82,15.765,15.61,10168287.0,8786.0
2017-07-24,DBK,15.535,16.025,15.545,15.955,7659225.0,6316.0
2017-07-25,DBK,16.12,16.5,16.125,16.44,9579839.0,7441.0
2017-07-26,DBK,16.325,16.64,16.405,16.565,7356716.0,5844.0
2017-07-27,DBK,15.5,16.13,16.08,15.51,20024288.0,16282.0
2017-07-28,DBK,15.4,15.63,15.615,15.415,10550754.0,8755.0
2017-07-31,DBK,14.99,15.41,15.36,15.105,10898059.0,8166.0
2017-08-01,DBK,15.115,15.41,15.13,15.29,8123780.0,7771.0
2017-08-02,DBK,15.1,15.36,15.3,15.135,7172357.0,6162.0
2017-08-03,DBK,15.05,15.33,15.065,15.275,6624999.0,5398.0
2017-08-04,DBK,15.215,15.65,15.225,15.62,8605220.0,6627.0
2017-08-07,DBK,15.445,15.61,15.61,15.48,4525456.0,3836.0
2017-08-08,DBK,15.23,15.525,15.4,15.47,5638629.0,4660.0
2017-08-09,DBK,14.76,15.175,15.14,14.87,14472031.0,11702.0
2017-08-10,DBK,14.405,14.895,14.88,14.41,13446094.0,11024.0
2017-08-11,DBK,13.955,14.4,14.255,14.2,13223272.0,10214.0
2017-08-14,DBK,14.51,14.76,14.67,14.685,7886843.0,5767.0
2017-08-15,DBK,14.44,14.77,14.53,14.6,5657043.0,4753.0
2017-08-16,DBK,14.55,14.775,14.625,14.58,5241978.0,4110.0
2017-08-17,DBK,14.075,14.445,14.445,14.165,11651165.0,8927.0
2017-08-18,DBK,13.825,14.075,13.9,14.07,5267862.0,3778.0
2017-08-21,DBK,13.73,14.005,13.975,13.785,9286786.0,6580.0
2017-08-22,DBK,13.695,13.845,13.745,13.755,6792626.0,4933.0
2017-08-23,DBK,13.675,13.99,13.95,13.82,7345982.0,5872.0
2017-08-24,DBK,13.69,13.9,13.73,13.805,6510918.0,4809.0
2017-08-25,DBK,13.79,14.0,13.89,13.8,5456625.0,4082.0
2017-08-28,DBK,13.7,13.825,13.71,13.73,3195448.0,2396.0
2017-08-29,DBK,13.29,13.47,13.41,13.32,9916844.0,7248.0
2017-08-30,DBK,13.345,13.495,13.47,13.445,4344862.0,3556.0
2017-08-31,DBK,13.415,13.59,13.515,13.48,6071160.0,4758.0
2017-09-01,DBK,13.195,13.59,13.4,13.535,9953916.0,6571.0
2017-09-04,DBK,13.405,13.525,13.455,13.475,3339403.0,2420.0
2017-09-05,DBK,13.205,13.39,13.385,13.245,7240687.0,4816.0
2017-09-06,DBK,13.245,13.475,13.285,13.39,7998341.0,5117.0
2017-09-07,DBK,13.255,13.59,13.365,13.29,10151227.0,6810.0
2017-09-08,DBK,13.225,13.475,13.29,13.335,6411203.0,4689.0
2017-09-11,DBK,13.545,13.685,13.545,13.655,7098900.0,4213.0
2017-09-12,DBK,13.83,14.265,13.835,14.165,12190891.0,7070.0
2017-09-13,DBK,14.125,14.27,14.135,14.19,5782531.0,4125.0
2017-09-14,DBK,13.975,14.245,14.07,14.075,8967026.0,5900.0
2017-09-15,DBK,13.825,14.055,13.92,13.87,13465562.0,7810.0
2017-09-18,DBK,13.8,13.95,13.935,13.865,5466170.0,4032.0
2017-09-19,DBK,13.71,13.845,13.795,13.82,5031020.0,3579.0
2017-09-20,DBK,13.505,13.655,13.62,13.585,10270695.0,6554.0
2017-09-21,DBK,13.885,14.105,14.08,13.925,10549439.0,7113.0
2017-09-22,DBK,13.805,13.985,13.89,13.92,5843448.0,4061.0
2017-09-25,DBK,13.64,13.785,13.76,13.68,6887016.0,4338.0
2017-09-26,DBK,13.6,13.78,13.755,13.62,5399542.0,3777.0
2017-09-27,DBK,13.8,14.015,13.89,13.98,9024266.0,5478.0
2017-09-28,DBK,14.325,14.63,14.39,14.33,12999022.0,7706.0
2017-09-29,DBK,14.275,14.64,14.29,14.585,10013492.0,6206.0
2017-10-02,DBK,14.375,14.685,14.68,14.49,7859769.0,5651.0
2017-10-04,DBK,14.155,14.415,14.32,14.35,8938219.0,5646.0
2017-10-05,DBK,14.3,14.675,14.35,14.665,7619742.0,5238.0
2017-10-06,DBK,14.59,14.74,14.675,14.69,6930341.0,5166.0
2017-10-09,DBK,14.405,14.6,14.57,14.425,6194702.0,3980.0
2017-10-10,DBK,14.23,14.46,14.445,14.3,6654490.0,4689.0
2017-10-11,DBK,14.21,14.35,14.315,14.295,5829199.0,3979.0
2017-10-12,DBK,14.11,14.275,14.27,14.18,6692471.0,4054.0
2017-10-13,DBK,13.955,14.24,14.19,14.015,8450406.0,5349.0
2017-10-16,DBK,14.075,14.235,14.17,14.1,5547775.0,4088.0
2017-10-17,DBK,14.11,14.315,14.135,14.265,5814794.0,4274.0
2017-10-18,DBK,14.215,14.41,14.245,14.36,5214640.0,3823.0
2017-10-19,DBK,14.14,14.325,14.3,14.195,5566940.0,4707.0
2017-10-20,DBK,14.305,14.4,14.385,14.38,5673285.0,4352.0
2017-10-25,DBK,14.48,14.815,14.69,14.52,13100227.0,8549.0
2017-10-26,DBK,14.19,14.42,14.225,14.4,13795063.0,11505.0
2017-10-27,DBK,14.215,14.47,14.44,14.25,7470824.0,4789.0
2017-11-01,DBK,13.825,14.175,14.02,14.17,14847295.0,9077.0
2017-11-02,DBK,14.175,14.615,14.2,14.605,18523236.0,11236.0
2017-11-03,DBK,14.43,14.735,14.65,14.48,15806476.0,8276.0
2017-11-06,DBK,14.255,14.515,14.465,14.5,11276595.0,6427.0
2017-11-07,DBK,14.495,14.715,14.605,14.57,12134262.0,7140.0
2017-11-08,DBK,14.32,14.72,14.45,14.715,15459002.0,8798.0
2017-11-09,DBK,14.72,15.06,14.73,14.985,19996437.0,13093.0
2017-11-10,DBK,15.0,15.53,15.0,15.43,21045832.0,12654.0
2017-11-13,DBK,15.26,15.67,15.475,15.395,16140017.0,10206.0
2017-11-14,DBK,15.34,15.675,15.4,15.435,13118549.0,8887.0
2017-11-15,DBK,14.975,15.83,15.325,15.76,27786949.0,19199.0
2017-11-16,DBK,15.845,16.22,15.88,16.15,17291266.0,12546.0
2017-11-17,DBK,16.05,16.385,16.2,16.205,13307242.0,9634.0
2017-11-20,DBK,16.01,16.44,16.21,16.345,12734293.0,8616.0
2017-11-21,DBK,16.245,16.435,16.31,16.27,11968542.0,7386.0
2017-11-22,DBK,16.045,16.31,16.245,16.055,8409931.0,6397.0
2017-11-23,DBK,15.8,16.065,15.95,15.98,8318095.0,6300.0
2017-11-24,DBK,15.96,16.22,15.985,16.055,7932574.0,6302.0
2017-11-27,DBK,15.72,16.145,16.0,15.73,8415149.0,6652.0
2017-11-28,DBK,15.505,15.81,15.73,15.695,9972074.0,6680.0
2017-11-29,DBK,15.695,16.1,15.695,16.055,9843118.0,7806.0
2017-11-30,DBK,15.89,16.195,16.05,15.915,9453178.0,7964.0
2017-12-01,DBK,15.655,16.07,15.83,15.76,11922451.0,10361.0
2017-12-04,DBK,15.725,16.195,15.77,16.11,7958789.0,6663.0
2017-12-05,DBK,15.83,16.195,16.165,15.96,9004421.0,6914.0
2017-12-06,DBK,15.655,15.825,15.8,15.77,9548709.0,7017.0
2017-12-07,DBK,15.66,15.955,15.755,15.945,6974356.0,5199.0
2017-12-08,DBK,16.085,16.575,16.095,16.47,20382184.0,13931.0
2017-12-11,DBK,16.305,16.56,16.54,16.36,7832868.0,5926.0
2017-12-12,DBK,16.22,16.515,16.4,16.49,7083806.0,5569.0
2017-12-13,DBK,16.355,16.595,16.455,16.505,7899981.0,5570.0
2017-12-14,DBK,16.335,16.565,16.45,16.425,9465577.0,8219.0
2017-12-15,DBK,16.185,16.58,16.3,16.555,15741373.0,10053.0
2017-12-18,DBK,16.6,17.125,16.65,17.125,16217515.0,10106.0
2017-12-19,DBK,16.805,17.1,17.04,16.825,9304912.0,7253.0
2017-12-20,DBK,16.605,16.95,16.865,16.635,8157807.0,6579.0
2017-12-21,DBK,16.305,16.625,16.6,16.535,9261842.0,6503.0
2017-12-22,DBK,16.315,16.59,16.5,16.33,6364229.0,5162.0
2017-12-27,DBK,16.065,16.35,16.27,16.08,5254958.0,5018.0
2017-12-28,DBK,15.89,16.12,16.0,15.92,5041039.0,3956.0
2017-12-29,DBK,15.825,15.98,15.97,15.85,3637915.0,2871.0
2018-01-02,DBK,15.78,16.088,15.86,15.924000000000001,10571022.0,11275.0
2018-01-03,DBK,15.812000000000001,16.078,16.07,15.912,13366685.0,14267.0
2018-01-04,DBK,15.884,16.358,15.972000000000001,16.31,14043456.0,12475.0
2018-01-05,DBK,15.432,16.456,16.41,15.5,26299791.0,29499.0
2018-01-08,DBK,15.106,15.52,15.5,15.315999999999999,18872181.0,21274.0
2018-01-09,DBK,15.0,15.322000000000001,15.322000000000001,15.12,14724627.0,14744.0
2018-01-10,DBK,15.124,15.558,15.14,15.548,19888797.0,17163.0
2018-01-11,DBK,15.294,15.564,15.55,15.338,16903811.0,13991.0
2018-01-12,DBK,15.124,15.474,15.47,15.267999999999999,11686087.0,12592.0
2018-01-15,DBK,15.19,15.398,15.286,15.35,6422601.0,6773.0
2018-01-16,DBK,15.152000000000001,15.42,15.357999999999999,15.206,8360157.0,8472.0
2018-01-17,DBK,14.966,15.208,15.148,15.085999999999999,9552676.0,9095.0
2018-01-18,DBK,15.026,15.258,15.128,15.192,9524618.0,9991.0
2018-01-19,DBK,15.128,15.344000000000001,15.15,15.3,10312564.0,10742.0
2018-01-22,DBK,15.24,15.832,15.34,15.774000000000001,16635541.0,15704.0
2018-01-23,DBK,15.722000000000001,16.016,15.767999999999999,15.85,14157042.0,13354.0
2018-01-24,DBK,15.784,16.21,15.942,15.908,11857776.0,11507.0
2018-01-25,DBK,15.724,16.016,15.84,15.814,10950902.0,11802.0
2018-01-26,DBK,15.62,15.88,15.75,15.677999999999999,7154007.0,7849.0
2018-01-29,DBK,15.468,15.788,15.732000000000001,15.524000000000001,8632331.0,8789.0
2018-01-30,DBK,14.8,15.524000000000001,15.524000000000001,14.812000000000001,17085342.0,15516.0
2018-01-31,DBK,14.776,14.992,14.854000000000001,14.794,12441069.0,11718.0
2018-02-01,DBK,14.652000000000001,15.04,14.81,14.764000000000001,14166477.0,14474.0
2018-02-02,DBK,13.725999999999999,14.794,14.79,13.91,33622717.0,35400.0
2018-02-05,DBK,13.62,14.114,13.742,13.626,17384487.0,18077.0
2018-02-06,DBK,13.056,13.658,13.655999999999999,13.144,28517501.0,30075.0
2018-02-07,DBK,12.632,13.294,13.294,13.122,31391662.0,27222.0
2018-02-08,DBK,12.7,13.484000000000002,13.168,12.712,20994590.0,20658.0
2018-02-09,DBK,12.37,12.932,12.762,12.462,28772515.0,28965.0
2018-02-12,DBK,12.46,13.234000000000002,12.48,13.024000000000001,24038343.0,26447.0
2018-02-13,DBK,12.84,13.14,13.04,12.852,12037775.0,11979.0
2018-02-14,DBK,12.706,13.008,12.874,12.984000000000002,18104593.0,17263.0
2018-02-15,DBK,12.796,13.322000000000001,12.975999999999999,12.892000000000001,14963270.0,13135.0
2018-02-16,DBK,12.74,13.06,12.98,12.91,13119525.0,11427.0
2018-02-19,DBK,12.91,13.324000000000002,12.914000000000001,13.18,9536683.0,8239.0
2018-02-20,DBK,13.104000000000001,13.374,13.234000000000002,13.37,9880508.0,9386.0
2018-02-21,DBK,13.304,13.622,13.368,13.592,11402011.0,10452.0
2018-02-22,DBK,13.286,13.642000000000001,13.45,13.474,9236607.0,9622.0
2018-02-23,DBK,13.276,13.51,13.494000000000002,13.288,5792026.0,6843.0
2018-02-26,DBK,13.286,13.448,13.382,13.33,6169649.0,6561.0
2018-02-27,DBK,13.265999999999998,13.47,13.328,13.425999999999998,7064653.0,7259.0
2018-02-28,DBK,13.19,13.498,13.37,13.208,6706039.0,6178.0
2018-03-01,DBK,12.854000000000001,13.138,13.136,12.937999999999999,12506702.0,11788.0
2018-03-02,DBK,12.505999999999998,12.946,12.944,12.575999999999999,14422005.0,14461.0
2018-03-05,DBK,12.5,12.888,12.5,12.87,12552353.0,11138.0
2018-03-06,DBK,12.84,13.075999999999999,12.98,12.852,10356118.0,10287.0
2018-03-07,DBK,12.75,13.172,12.83,13.172,8516497.0,9455.0
2018-03-08,DBK,12.872,13.174000000000001,13.13,13.114,9114218.0,9504.0
2018-03-09,DBK,12.974,13.15,13.065999999999999,13.026,7384346.0,7901.0
2018-03-12,DBK,12.998,13.255999999999998,13.18,13.056,7434271.0,7618.0
2018-03-13,DBK,12.774000000000001,13.19,13.08,12.802,9559569.0,9454.0
2018-03-14,DBK,12.61,12.898,12.81,12.687999999999999,8156610.0,8442.0
2018-03-15,DBK,12.65,12.886,12.668,12.794,7462875.0,7442.0
2018-03-16,DBK,12.722000000000001,12.925999999999998,12.794,12.852,11339426.0,9390.0
2018-03-19,DBK,12.517999999999999,12.878,12.78,12.552,8524221.0,9239.0
2018-03-20,DBK,12.606,12.752,12.642000000000001,12.684000000000001,6491725.0,7037.0
2018-03-21,DBK,11.776,12.75,12.75,12.044,30102585.0,25549.0
2018-03-22,DBK,11.522,11.932,11.9,11.64,21076683.0,20515.0
2018-03-23,DBK,10.998,11.505999999999998,11.5,11.31,27863264.0,26760.0
2018-03-26,DBK,11.075999999999999,11.31,11.28,11.187999999999999,12323365.0,11319.0
2018-03-27,DBK,11.198,11.418,11.322000000000001,11.338,10750336.0,9223.0
2018-03-28,DBK,11.072000000000001,11.284,11.082,11.155999999999999,11921768.0,10842.0
2018-03-29,DBK,11.238,11.39,11.267999999999999,11.36,10787768.0,7595.0
2018-04-03,DBK,11.0,11.208,11.18,11.175999999999998,9440021.0,8042.0
2018-04-04,DBK,10.824000000000002,11.225999999999999,11.075999999999999,11.165999999999999,13736859.0,11184.0
2018-04-05,DBK,11.415999999999999,11.714,11.45,11.674000000000001,11898005.0,9861.0
2018-04-06,DBK,11.315999999999999,11.502,11.425999999999998,11.35,9311510.0,7823.0
2018-04-09,DBK,11.42,11.85,11.654000000000002,11.47,23605925.0,20097.0
2018-04-10,DBK,11.315999999999999,11.504000000000001,11.378,11.422,19008820.0,16161.0
2018-04-11,DBK,11.448,11.62,11.514000000000001,11.498,16989850.0,14676.0
2018-04-12,DBK,11.482000000000001,11.712,11.54,11.655999999999999,8301168.0,7169.0
2018-04-13,DBK,11.626,11.937999999999999,11.81,11.682,20588420.0,17087.0
2018-04-16,DBK,11.56,11.794,11.767999999999999,11.61,10338481.0,9873.0
2018-04-17,DBK,11.61,11.718,11.622,11.684000000000001,12572502.0,9646.0
2018-04-18,DBK,11.66,11.782,11.7,11.735999999999999,9782060.0,8372.0
2018-04-19,DBK,11.58,11.745999999999999,11.655999999999999,11.69,10854254.0,9633.0
2018-04-20,DBK,11.47,11.607999999999999,11.564,11.578,16461100.0,12766.0
2018-04-23,DBK,11.54,11.734000000000002,11.585999999999999,11.708,7606718.0,6014.0
2018-04-24,DBK,11.696,12.208,11.698,12.19,8491635.0,6717.0
2018-04-25,DBK,11.755999999999998,12.04,11.988,12.005999999999998,12567370.0,9852.0
2018-04-26,DBK,11.64,12.198,12.0,11.842,15169695.0,13844.0
2018-04-27,DBK,11.262,11.482000000000001,11.452,11.392000000000001,15926146.0,12679.0
2018-04-30,DBK,11.312000000000001,11.462,11.456,11.347999999999999,6341031.0,5247.0
2018-05-02,DBK,11.302,11.504000000000001,11.414000000000001,11.448,7663136.0,6339.0
2018-05-03,DBK,11.284,11.63,11.578,11.304,9407435.0,7037.0
2018-05-04,DBK,11.302,11.544,11.356,11.53,7169316.0,6275.0
2018-05-07,DBK,11.388,11.565999999999999,11.398,11.527999999999999,6192989.0,4387.0
2018-05-08,DBK,11.312000000000001,11.526,11.488,11.452,7188367.0,5758.0
2018-05-09,DBK,11.482000000000001,11.6,11.536,11.546,5564796.0,4334.0
2018-05-10,DBK,11.46,11.634,11.597999999999999,11.628,4141022.0,3305.0
2018-05-11,DBK,11.607999999999999,11.69,11.63,11.644,4724781.0,3570.0
2018-05-14,DBK,11.41,11.665999999999999,11.612,11.48,7926193.0,5297.0
2018-05-15,DBK,11.182,11.318,11.302,11.294,10628754.0,7348.0
2018-05-16,DBK,10.915999999999999,11.085999999999999,11.084000000000001,10.95,14361435.0,9382.0
2018-05-17,DBK,10.972000000000001,11.09,11.036,11.024000000000001,7352620.0,5057.0
2018-05-18,DBK,10.806,11.034,11.024000000000001,10.82,13757404.0,8555.0
2018-05-22,DBK,10.8,11.015999999999998,10.895999999999999,11.005999999999998,10339001.0,7580.0
2018-05-23,DBK,10.748,10.98,10.838,10.886,12303625.0,8502.0
2018-05-24,DBK,10.186,10.944,10.925999999999998,10.36,31342850.0,19520.0
2018-05-25,DBK,10.264000000000001,10.538,10.388,10.366,15865894.0,11749.0
2018-05-28,DBK,10.245999999999999,10.51,10.504000000000001,10.306,9617805.0,7719.0
2018-05-29,DBK,9.705,9.995,9.933,9.773,31514648.0,29749.0
2018-05-30,DBK,9.81,10.042,9.927,9.836,21719125.0,19186.0
2018-05-31,DBK,9.066,10.012,9.914,9.183,42223336.0,39005.0
2018-06-01,DBK,9.388,9.538,9.398,9.397,24056204.0,20845.0
2018-06-04,DBK,9.502,9.686,9.658,9.561,12809831.0,12924.0
2018-06-05,DBK,9.384,9.749,9.65,9.414,18386437.0,12131.0
2018-06-06,DBK,9.383,9.625,9.464,9.579,16649958.0,11791.0
2018-06-07,DBK,9.616,9.841000000000001,9.765,9.641,14466756.0,9989.0
2018-06-08,DBK,9.413,9.564,9.427,9.525,11936031.0,10252.0
2018-06-11,DBK,9.559,9.749,9.713,9.685,10759548.0,8024.0
2018-06-12,DBK,9.607000000000001,9.772,9.633,9.716000000000001,8315553.0,6352.0
2018-06-13,DBK,9.567,9.704,9.656,9.654,8299008.0,6138.0
2018-06-14,DBK,9.606,9.74,9.639,9.674,13703144.0,8982.0
2018-06-15,DBK,9.312000000000001,9.64,9.583,9.512,19982014.0,12477.0
2018-06-18,DBK,9.412,9.589,9.565,9.468,9154453.0,7739.0
2018-06-19,DBK,9.277000000000001,9.64,9.295,9.583,11604096.0,10432.0
2018-06-20,DBK,9.562999999999999,9.722999999999999,9.661,9.603,10492334.0,8036.0
2018-06-21,DBK,9.327,9.581,9.47,9.365,13537196.0,10364.0
2018-06-22,DBK,9.446,9.59,9.504,9.509,6490701.0,5706.0
2018-06-25,DBK,9.238999999999999,9.392000000000001,9.346,9.261000000000001,8768142.0,7110.0
2018-06-26,DBK,9.151,9.349,9.293,9.218,8988874.0,7347.0
2018-06-27,DBK,8.824,9.137,8.922,9.029,20244003.0,16155.0
2018-06-28,DBK,8.967,9.107999999999999,9.035,9.06,10822954.0,9813.0
2018-06-29,DBK,9.091000000000001,9.453,9.379,9.215,15402591.0,12255.0
2018-07-02,DBK,9.016,9.21,9.043,9.142000000000001,9876681.0,8009.0
2018-07-16,DBK,9.539,10.498,9.613,10.284,34985458.0,25829.0
2018-07-17,DBK,10.06,10.468,10.46,10.156,14123123.0,10407.0
2018-07-18,DBK,10.024,10.39,10.116,10.352,8129345.0,5977.0
2018-07-19,DBK,10.248,10.43,10.372,10.292,7168164.0,5508.0
2018-07-20,DBK,10.1,10.364,10.33,10.255999999999998,11207290.0,7876.0
2018-07-23,DBK,10.265999999999998,10.422,10.274000000000001,10.364,6345536.0,4446.0
2018-07-24,DBK,10.368,10.526,10.436,10.5,8420158.0,6617.0
2018-07-25,DBK,10.24,10.42,10.362,10.31,11535655.0,6771.0
2018-07-26,DBK,10.437999999999999,10.57,10.48,10.515999999999998,12335732.0,6323.0
2018-07-27,DBK,10.57,10.655999999999999,10.592,10.628,10278991.0,5061.0
2018-07-30,DBK,10.714,10.992,10.784,10.936,13189588.0,6521.0
2018-07-31,DBK,11.114,11.262,11.208,11.187999999999999,15722048.0,8048.0
2018-08-01,DBK,10.968,11.225999999999999,11.224,11.092,10263867.0,5655.0
2018-08-02,DBK,10.612,10.868,10.828,10.728,14384869.0,7810.0
2018-08-03,DBK,10.634,10.876,10.644,10.764000000000001,8647059.0,4808.0
2018-08-06,DBK,10.696,10.857999999999999,10.8,10.767999999999999,6968220.0,4965.0
2018-08-07,DBK,10.876,10.974,10.902000000000001,10.936,7984352.0,4377.0
2018-08-08,DBK,10.764000000000001,10.944,10.937999999999999,10.776,11347565.0,5125.0
2018-08-09,DBK,10.644,10.794,10.648,10.742,6575524.0,3675.0
2018-08-10,DBK,10.132,10.412,10.35,10.306,21756385.0,10968.0
2018-08-13,DBK,9.978,10.24,10.128,10.096,15238639.0,9640.0
2018-08-14,DBK,9.99,10.27,10.265999999999998,10.044,11278295.0,5736.0
2018-08-15,DBK,9.74,10.094,10.088,9.792,17007256.0,11092.0
2018-08-16,DBK,9.797,9.922,9.834,9.883,9832457.0,6614.0
2018-08-17,DBK,9.661,9.847000000000001,9.806000000000001,9.758,13207384.0,8200.0
2018-08-20,DBK,9.705,9.896,9.877,9.767000000000001,7458153.0,5082.0
2018-08-21,DBK,9.791,9.963,9.801,9.919,9730476.0,5680.0
2018-08-22,DBK,9.966000000000001,10.097999999999999,10.012,9.966000000000001,8118919.0,4776.0
2018-08-23,DBK,9.724,9.857000000000001,9.823,9.841000000000001,7855874.0,5294.0
2018-08-24,DBK,9.765,9.963,9.95,9.816,7121836.0,4555.0
2018-08-27,DBK,9.82,10.046,9.853,10.014,8443970.0,4482.0
2018-08-28,DBK,9.861,9.993,9.979,9.861,8754813.0,5266.0
2018-08-29,DBK,9.873,9.991,9.97,9.971,8335889.0,5934.0
2018-08-30,DBK,9.767999999999999,9.892999999999999,9.865,9.805,9409775.0,6027.0
2018-08-31,DBK,9.618,9.751,9.625,9.702,9788165.0,5726.0
2018-09-03,DBK,9.658,9.781,9.724,9.776,7741131.0,5485.0
2018-09-04,DBK,9.699,9.933,9.895,9.839,11112852.0,7947.0
2018-09-05,DBK,9.811,10.08,9.838,9.871,14270084.0,10950.0
2018-09-06,DBK,9.747,9.94,9.839,9.764,10593206.0,8534.0
2018-09-07,DBK,9.453,9.718,9.704,9.622,14640818.0,10670.0
2018-09-10,DBK,9.573,9.72,9.624,9.577,11011018.0,7756.0
2018-09-11,DBK,9.462,9.686,9.596,9.624,15107783.0,11166.0
2018-09-12,DBK,9.454,9.64,9.591000000000001,9.531,11286864.0,8607.0
2018-09-13,DBK,9.642000000000001,9.846,9.707,9.72,13594279.0,8891.0
2018-09-14,DBK,9.62,9.837,9.786,9.783,12107141.0,7520.0
2018-09-17,DBK,9.744,9.886000000000001,9.816,9.859,9264269.0,5580.0
2018-09-18,DBK,9.792,9.94,9.868,9.914,8143834.0,5739.0
2018-09-19,DBK,9.94,10.22,9.979,10.22,16655273.0,7603.0
2018-09-20,DBK,10.255999999999998,10.444,10.354000000000001,10.37,15709383.0,7658.0
2018-09-21,DBK,10.34,10.562000000000001,10.554,10.536,108104362.0,11334.0
2018-09-24,DBK,10.395999999999999,10.607999999999999,10.51,10.446,11063592.0,6037.0
2018-09-25,DBK,10.368,10.568,10.534,10.382,8802714.0,5096.0
2018-09-26,DBK,10.2,10.308,10.206,10.242,7804728.0,3960.0
2018-09-27,DBK,10.033999999999999,10.244000000000002,10.05,10.212,8350250.0,5008.0
2018-09-28,DBK,9.726,10.06,10.032,9.828,20803519.0,12748.0
2018-10-01,DBK,9.674,9.829,9.808,9.713,9043949.0,5513.0
2018-10-02,DBK,9.52,9.73,9.62,9.605,10657990.0,6994.0
2018-10-04,DBK,9.647,9.884,9.715,9.753,12079378.0,8609.0
2018-10-05,DBK,9.693,9.899,9.899,9.704,10323865.0,7119.0
2018-10-08,DBK,9.467,9.607999999999999,9.596,9.551,10087371.0,6637.0
2018-10-09,DBK,9.422,9.641,9.583,9.61,9191270.0,6337.0
2018-10-10,DBK,9.583,9.837,9.738,9.583,11506464.0,7158.0
2018-10-11,DBK,9.384,9.65,9.402000000000001,9.471,14709310.0,9555.0
2018-10-12,DBK,9.339,9.607999999999999,9.506,9.396,9649853.0,5674.0
2018-10-15,DBK,9.342,9.552,9.396,9.517000000000001,8960952.0,6047.0
2018-10-16,DBK,9.533999999999999,9.668,9.624,9.619,9964980.0,5818.0
2018-10-17,DBK,9.68,9.8,9.773,9.781,10174128.0,6054.0
2018-10-18,DBK,9.592,9.927999999999999,9.899,9.597000000000001,9635582.0,6480.0
2018-10-19,DBK,9.401,9.554,9.436,9.497,15396083.0,9385.0
2018-10-22,DBK,9.37,9.638,9.627,9.395,9640318.0,5265.0
2018-10-23,DBK,9.204,9.399,9.304,9.312000000000001,10953374.0,8340.0
2018-10-24,DBK,8.831,9.078,8.974,8.869,18565842.0,12219.0
2018-10-25,DBK,8.754,8.968,8.894,8.82,14372241.0,9881.0
2018-10-26,DBK,8.419,8.641,8.637,8.52,17799517.0,9710.0
2018-10-29,DBK,8.52,8.707,8.533999999999999,8.592,12264315.0,8968.0
2017-07-03,EOAN,8.264,8.373,8.293,8.32,5469432.0,5144.0
2017-07-04,EOAN,8.219,8.317,8.256,8.279,3926580.0,3970.0
2017-07-05,EOAN,8.207,8.3,8.279,8.228,5656912.0,5708.0
2017-07-06,EOAN,7.995,8.199,8.187000000000001,8.08,9349916.0,8635.0
2017-07-07,EOAN,8.217,8.336,8.22,8.234,8727424.0,8355.0
2017-07-10,EOAN,8.332,8.482000000000001,8.424,8.423,7222838.0,6507.0
2017-07-11,EOAN,8.345,8.435,8.426,8.362,5068622.0,4979.0
2017-07-12,EOAN,8.38,8.61,8.395,8.597000000000001,7299479.0,6333.0
2017-07-13,EOAN,8.519,8.634,8.568,8.576,4733970.0,4597.0
2017-07-14,EOAN,8.531,8.61,8.602,8.574,3958595.0,4448.0
2017-07-17,EOAN,8.525,8.601,8.59,8.562000000000001,3588207.0,4124.0
2017-07-18,EOAN,8.461,8.583,8.535,8.488999999999999,5076056.0,4943.0
2017-07-19,EOAN,8.476,8.552999999999999,8.527000000000001,8.538,6097465.0,5141.0
2017-07-20,EOAN,8.415,8.57,8.568,8.449,7329213.0,6769.0
2017-07-21,EOAN,8.304,8.527000000000001,8.498,8.363,8420289.0,7945.0
2017-07-24,EOAN,8.335,8.422,8.399,8.341000000000001,4067331.0,4508.0
2017-07-25,EOAN,8.282,8.363999999999999,8.325,8.316,4939271.0,5416.0
2017-07-26,EOAN,8.363,8.437000000000001,8.39,8.376,4987303.0,4474.0
2017-07-27,EOAN,8.389,8.522,8.511000000000001,8.41,5666325.0,5138.0
2017-07-28,EOAN,8.234,8.355,8.352,8.271,5811009.0,6020.0
2017-07-31,EOAN,8.342,8.462,8.381,8.366,5257067.0,5994.0
2017-08-01,EOAN,8.415,8.591000000000001,8.439,8.55,6886977.0,5973.0
2017-08-02,EOAN,8.481,8.658999999999999,8.616,8.519,5249789.0,5480.0
2017-08-03,EOAN,8.467,8.597999999999999,8.502,8.539,6274839.0,6887.0
2017-08-04,EOAN,8.602,8.827,8.63,8.818999999999999,10472321.0,9676.0
2017-08-07,EOAN,8.704,8.755,8.726,8.749,4619718.0,4535.0
2017-08-08,EOAN,8.729,8.926,8.836,8.921,9013170.0,7931.0
2017-08-09,EOAN,8.664,9.24,8.867,9.235,21908321.0,19396.0
2017-08-10,EOAN,9.062000000000001,9.407,9.333,9.119,12797229.0,12740.0
2017-08-11,EOAN,9.112,9.285,9.185,9.269,8567935.0,9517.0
2017-08-14,EOAN,9.384,9.506,9.424,9.467,9731855.0,9222.0
2017-08-15,EOAN,9.492,9.595,9.514,9.522,6751844.0,6242.0
2017-08-16,EOAN,9.497,9.591000000000001,9.562999999999999,9.59,6177073.0,6487.0
2017-08-17,EOAN,9.593,9.709,9.664,9.612,6839844.0,7416.0
2017-08-18,EOAN,9.504,9.587,9.558,9.58,4542685.0,4068.0
2017-08-21,EOAN,9.343,9.578,9.572000000000001,9.37,10708725.0,9457.0
2017-08-22,EOAN,9.405,9.474,9.465,9.443,6552150.0,6212.0
2017-08-23,EOAN,9.367,9.476,9.464,9.385,6189797.0,6290.0
2017-08-24,EOAN,9.414,9.515,9.435,9.453,5873304.0,6219.0
2017-08-25,EOAN,9.37,9.512,9.41,9.467,6407222.0,6804.0
2017-08-28,EOAN,9.404,9.537,9.412,9.498,2533418.0,2739.0
2017-08-29,EOAN,9.291,9.453,9.366,9.4,6383841.0,7035.0
2017-08-30,EOAN,9.327,9.515,9.379,9.497,4717424.0,4805.0
2017-08-31,EOAN,9.486,9.607999999999999,9.566,9.505,4395333.0,4369.0
2017-09-01,EOAN,9.53,9.671,9.585,9.633,5764598.0,6197.0
2017-09-04,EOAN,9.5,9.588,9.527999999999999,9.571,3795316.0,4174.0
2017-09-05,EOAN,9.467,9.599,9.57,9.537,4664744.0,5086.0
2017-09-06,EOAN,9.362,9.52,9.423,9.422,8600639.0,9104.0
2017-09-07,EOAN,9.564,9.677999999999999,9.589,9.582,9050338.0,8644.0
2017-09-08,EOAN,9.515,9.619,9.571,9.58,4620484.0,4111.0
2017-09-11,EOAN,9.568999999999999,9.648,9.597000000000001,9.627,4291658.0,4718.0
2017-09-12,EOAN,9.451,9.735,9.698,9.452,6104241.0,5925.0
2017-09-13,EOAN,9.283,9.516,9.469,9.31,9587152.0,7187.0
2017-09-14,EOAN,9.155,9.282,9.213,9.191,6982351.0,6072.0
2017-09-15,EOAN,9.149,9.247,9.199,9.179,10350220.0,8731.0
2017-09-18,EOAN,9.174,9.282,9.275,9.199,4500781.0,3729.0
2017-09-19,EOAN,9.146,9.235,9.149,9.209,4049415.0,4013.0
2017-09-20,EOAN,9.158999999999999,9.579,9.173,9.478,17226785.0,16669.0
2017-09-21,EOAN,9.193,9.328,9.298,9.216000000000001,8368469.0,7047.0
2017-09-22,EOAN,9.219,9.323,9.248,9.318999999999999,5004407.0,5408.0
2017-09-25,EOAN,9.236,9.355,9.257,9.258,5400173.0,5889.0
2017-09-26,EOAN,9.263,9.35,9.342,9.339,4092663.0,4206.0
2017-09-27,EOAN,9.287,9.395,9.33,9.365,6523366.0,5447.0
2017-09-28,EOAN,9.265,9.363999999999999,9.287,9.359,5618998.0,4841.0
2017-09-29,EOAN,9.397,9.559,9.466000000000001,9.549,7648762.0,7215.0
2017-10-02,EOAN,9.573,9.684,9.634,9.681000000000001,4483601.0,4555.0
2017-10-04,EOAN,9.21,9.727,9.713,9.422,21023229.0,19818.0
2017-10-05,EOAN,9.446,9.613,9.567,9.514,6498033.0,6285.0
2017-10-06,EOAN,9.375,9.555,9.472000000000001,9.385,6226126.0,5354.0
2017-10-09,EOAN,9.537,9.732999999999999,9.561,9.69,7442133.0,7004.0
2017-10-10,EOAN,9.539,9.657,9.652999999999999,9.585,4892913.0,5260.0
2017-10-11,EOAN,9.692,9.876,9.692,9.857000000000001,7599288.0,7743.0
2017-10-12,EOAN,9.886000000000001,10.005,9.891,9.955,6476830.0,5755.0
2017-10-13,EOAN,9.95,10.065,10.03,10.005,5243825.0,4222.0
2017-10-16,EOAN,9.916,10.005,9.933,9.95,3733568.0,3625.0
2017-10-17,EOAN,9.976,10.095,9.982000000000001,10.055,4561687.0,2498.0
2017-10-18,EOAN,9.955,10.075,10.04,9.958,3946106.0,3118.0
2017-10-19,EOAN,9.921,10.045,9.969,9.985,5441541.0,4817.0
2017-10-20,EOAN,10.005,10.095,10.08,10.04,4535968.0,3166.0
2017-10-25,EOAN,9.763,10.025,10.01,9.801,6864177.0,7221.0
2017-10-26,EOAN,9.7,9.995,9.837,9.993,9764828.0,9946.0
2017-10-27,EOAN,9.976,10.1,10.03,10.04,4333913.0,3282.0
2017-11-01,EOAN,10.155,10.495,10.16,10.405,7984047.0,5124.0
2017-11-02,EOAN,10.33,10.445,10.39,10.435,6063174.0,4076.0
2017-11-03,EOAN,10.325,10.5,10.46,10.37,5946306.0,4157.0
2017-11-06,EOAN,10.365,10.495,10.365,10.475,5000547.0,3304.0
2017-11-07,EOAN,10.47,10.615,10.535,10.54,7990509.0,5145.0
2017-11-08,EOAN,10.535,10.745,10.535,10.7,7029481.0,4717.0
2017-11-09,EOAN,10.35,10.81,10.75,10.405,11904836.0,7080.0
2017-11-10,EOAN,10.255,10.5,10.435,10.26,8216815.0,4886.0
2017-11-13,EOAN,9.969,10.365,10.3,10.11,9113857.0,5671.0
2017-11-14,EOAN,9.964,10.24,10.175,10.005,9246252.0,5667.0
2017-11-15,EOAN,9.701,9.934,9.915,9.908,13437862.0,11206.0
2017-11-16,EOAN,9.901,10.035,9.982999999999999,10.02,7996122.0,6682.0
2017-11-17,EOAN,9.772,10.035,10.015,9.777999999999999,9249526.0,8250.0
2017-11-20,EOAN,9.737,9.849,9.84,9.787,7733281.0,7683.0
2017-11-21,EOAN,9.52,9.853,9.77,9.82,10592213.0,9636.0
2017-11-22,EOAN,9.731,9.962,9.84,9.738999999999999,7112920.0,6768.0
2017-11-23,EOAN,9.636000000000001,9.779,9.7,9.728,6005771.0,6643.0
2017-11-24,EOAN,9.683,9.815,9.735,9.711,5173113.0,5735.0
2017-11-27,EOAN,9.673,9.79,9.69,9.702,4962713.0,5257.0
2017-11-28,EOAN,9.642999999999999,9.79,9.704,9.76,6354485.0,6322.0
2017-11-29,EOAN,9.787,9.981,9.82,9.845,8782445.0,9044.0
2017-11-30,EOAN,9.707,9.974,9.847999999999999,9.75,8421306.0,10120.0
2017-12-01,EOAN,9.554,9.798,9.742,9.619,11278948.0,12620.0
2017-12-04,EOAN,9.58,9.713,9.7,9.641,6185724.0,7082.0
2017-12-05,EOAN,9.642000000000001,9.794,9.649,9.77,7064520.0,7281.0
2017-12-06,EOAN,9.568999999999999,9.722999999999999,9.676,9.693999999999999,7188683.0,7523.0
2017-12-07,EOAN,9.638,9.792,9.687000000000001,9.758,4908916.0,5131.0
2017-12-08,EOAN,9.74,9.882,9.818,9.788,6390636.0,6961.0
2017-12-11,EOAN,9.592,9.83,9.802999999999999,9.625,7801449.0,8008.0
2017-12-12,EOAN,9.618,9.713,9.651,9.687999999999999,5710163.0,5510.0
2017-12-13,EOAN,8.97,9.673,9.611,9.241,27572017.0,26356.0
2017-12-14,EOAN,9.079,9.5,9.276,9.203,20472311.0,23081.0
2017-12-15,EOAN,9.25,9.439,9.25,9.38,12402145.0,12977.0
2017-12-18,EOAN,9.399,9.524,9.46,9.471,6025702.0,7605.0
2017-12-19,EOAN,9.4,9.499,9.48,9.406,7299930.0,7912.0
2017-12-20,EOAN,9.215,9.517999999999999,9.421,9.229,8829251.0,9604.0
2017-12-21,EOAN,9.12,9.277000000000001,9.238999999999999,9.169,7173147.0,7006.0
2017-12-22,EOAN,9.1,9.289,9.1,9.215,5283435.0,5257.0
2017-12-27,EOAN,9.101,9.283999999999999,9.216000000000001,9.155,4555409.0,5172.0
2017-12-28,EOAN,9.06,9.161,9.144,9.071,4282747.0,3976.0
2017-12-29,EOAN,9.06,9.12,9.09,9.077,4172172.0,3550.0
2018-01-02,EOAN,8.998,9.113,9.093,9.062999999999999,8005686.0,8066.0
2018-01-03,EOAN,8.981,9.133,9.094,9.092,7992488.0,8314.0
2018-01-04,EOAN,9.032,9.158,9.12,9.122,12318503.0,11113.0
2018-01-05,EOAN,9.094,9.248,9.135,9.238,8815697.0,9070.0
2018-01-08,EOAN,9.186,9.316,9.31,9.225,7722358.0,7214.0
2018-01-09,EOAN,9.017999999999999,9.355,9.235,9.02,14306376.0,12805.0
2018-01-10,EOAN,8.862,9.022,8.99,8.912,10968505.0,10207.0
2018-01-11,EOAN,8.856,9.02,8.961,8.9,9026713.0,8545.0
2018-01-12,EOAN,8.847000000000001,8.966000000000001,8.929,8.898,8075874.0,8775.0
2018-01-15,EOAN,8.857999999999999,8.959,8.936,8.921,5588701.0,5988.0
2018-01-16,EOAN,8.897,9.16,8.949,9.037,11594793.0,11283.0
2018-01-17,EOAN,8.897,9.092,9.02,8.927,10217444.0,9331.0
2018-01-18,EOAN,8.783999999999999,8.91,8.87,8.896,13192818.0,12566.0
2018-01-19,EOAN,8.855,8.963,8.881,8.935,10235558.0,10778.0
2018-01-22,EOAN,8.881,9.01,8.927999999999999,8.992,5639868.0,5868.0
2018-01-23,EOAN,8.96,9.103,9.094,9.074,10546229.0,10152.0
2018-01-24,EOAN,8.823,9.104,9.104,8.823,10847287.0,10417.0
2018-01-25,EOAN,8.615,8.888,8.8,8.66,11020192.0,10990.0
2018-01-26,EOAN,8.595,8.742,8.7,8.621,7528118.0,6961.0
2018-01-29,EOAN,8.5,8.625,8.62,8.599,7213071.0,6522.0
2018-01-30,EOAN,8.512,8.61,8.543,8.519,7657218.0,7659.0
2018-01-31,EOAN,8.411,8.562000000000001,8.529,8.46,6973683.0,7520.0
2018-02-01,EOAN,8.332,8.612,8.517000000000001,8.347999999999999,12449470.0,10971.0
2018-02-02,EOAN,8.197000000000001,8.357000000000001,8.357000000000001,8.232000000000001,10820032.0,9639.0
2018-02-05,EOAN,8.138,8.425,8.196,8.269,12592752.0,12765.0
2018-02-06,EOAN,8.051,8.282,8.282,8.068999999999999,19009286.0,18729.0
2018-02-07,EOAN,8.066,8.266,8.093,8.235,13779169.0,12758.0
2018-02-08,EOAN,8.02,8.186,8.162,8.032,15945566.0,14979.0
2018-02-09,EOAN,7.901,8.092,8.032,7.957000000000001,15726001.0,15090.0
2018-02-12,EOAN,7.984,8.137,8.06,8.046,9578275.0,9500.0
2018-02-13,EOAN,7.877000000000001,8.001,8.001,7.877000000000001,9752373.0,9786.0
2018-02-14,EOAN,7.898,8.134,7.966,8.113999999999999,13855928.0,14018.0
2018-02-15,EOAN,7.933,8.16,8.16,7.997999999999999,12847906.0,10814.0
2018-02-16,EOAN,8.052,8.187999999999999,8.071,8.131,9629721.0,8396.0
2018-02-19,EOAN,8.075,8.191,8.189,8.129,6566504.0,4784.0
2018-02-20,EOAN,8.125,8.26,8.13,8.255,7709016.0,7458.0
2018-02-21,EOAN,8.141,8.258,8.258,8.201,6850717.0,6965.0
2018-02-22,EOAN,8.107000000000001,8.407,8.164,8.388,8182348.0,7458.0
2018-02-23,EOAN,8.388,8.695,8.394,8.661,14396747.0,13407.0
2018-02-26,EOAN,8.597000000000001,8.779,8.743,8.66,8478939.0,7900.0
2018-02-27,EOAN,8.517000000000001,8.695,8.69,8.568,7151262.0,6915.0
2018-02-28,EOAN,8.35,8.548,8.511000000000001,8.359,10347973.0,10061.0
2018-03-01,EOAN,8.215,8.41,8.335,8.222999999999999,9542002.0,10353.0
2018-03-02,EOAN,8.015,8.228,8.228,8.035,9876793.0,9701.0
2018-03-05,EOAN,7.995,8.383,8.011000000000001,8.375,11802537.0,12152.0
2018-03-06,EOAN,8.317,8.495,8.372,8.387,8076298.0,9644.0
2018-03-07,EOAN,8.305,8.431000000000001,8.344,8.43,6443766.0,7340.0
2018-03-08,EOAN,8.32,8.533,8.401,8.517999999999999,7965423.0,7569.0
2018-03-09,EOAN,8.407,8.568,8.499,8.448,7291939.0,7737.0
2018-03-12,EOAN,8.441,9.079,8.448,8.917,44292324.0,38529.0
2018-03-13,EOAN,8.91,9.47,8.91,9.282,31624216.0,30824.0
2018-03-14,EOAN,9.121,9.352,9.28,9.222999999999999,13817954.0,15672.0
2018-03-15,EOAN,9.043,9.327,9.27,9.144,12454743.0,12397.0
2018-03-16,EOAN,8.957,9.201,9.144,9.029,16175829.0,12011.0
2018-03-19,EOAN,8.866,9.027000000000001,9.0,8.884,12026020.0,11580.0
2018-03-20,EOAN,8.792,8.908,8.865,8.863999999999999,7592531.0,8152.0
2018-03-21,EOAN,8.783999999999999,9.136000000000001,8.871,8.883,14073289.0,15703.0
2018-03-22,EOAN,8.759,8.94,8.801,8.806000000000001,12435425.0,12428.0
2018-03-23,EOAN,8.722000000000001,8.969,8.839,8.878,13148575.0,14491.0
2018-03-26,EOAN,8.758,8.981,8.927,8.794,8261298.0,8885.0
2018-03-27,EOAN,8.764,8.874,8.853,8.857000000000001,8072747.0,8115.0
2018-03-28,EOAN,8.805,8.988,8.809,8.972999999999999,11910586.0,10851.0
2018-03-29,EOAN,8.865,9.075,8.866,9.027000000000001,7596160.0,7184.0
2018-04-03,EOAN,9.001,9.173,9.031,9.052999999999999,9094163.0,9618.0
2018-04-04,EOAN,8.902000000000001,9.085,8.965,9.017000000000001,7357851.0,8265.0
2018-04-05,EOAN,8.99,9.107999999999999,9.076,9.073,7100287.0,6056.0
2018-04-06,EOAN,8.979,9.094,9.045,9.007,5836421.0,4941.0
2018-04-09,EOAN,8.923,9.09,9.046,8.961,10123712.0,9322.0
2018-04-10,EOAN,8.838,9.0,8.927999999999999,8.911,15726734.0,12988.0
2018-04-11,EOAN,8.791,8.936,8.896,8.849,12992858.0,11671.0
2018-04-12,EOAN,8.857999999999999,8.969,8.925,8.951,9074993.0,7889.0
2018-04-13,EOAN,8.964,9.045,8.988999999999999,9.001,12065031.0,11447.0
2018-04-16,EOAN,8.958,9.01,8.985,8.988,6219051.0,5726.0
2018-04-17,EOAN,8.98,9.043,8.988,9.037,14393951.0,10291.0
2018-04-18,EOAN,9.007,9.137,9.008,9.136000000000001,15888347.0,12191.0
2018-04-19,EOAN,9.003,9.116,9.099,9.033999999999999,13387908.0,9205.0
2018-04-20,EOAN,8.838,9.067,9.049,8.943,22167477.0,17211.0
2018-04-23,EOAN,8.846,8.916,8.883,8.854,8962129.0,6840.0
2018-04-24,EOAN,8.824,8.925,8.852,8.853,5548009.0,4578.0
2018-04-25,EOAN,8.657,8.802,8.732000000000001,8.785,8343771.0,7728.0
2018-04-26,EOAN,8.756,8.945,8.828,8.929,8016361.0,6754.0
2018-04-27,EOAN,8.847000000000001,8.986,8.941,8.879,7032436.0,6405.0
2018-04-30,EOAN,8.917,9.113,8.918,9.095,7677286.0,7000.0
2018-05-02,EOAN,9.113,9.236,9.142999999999999,9.222999999999999,8228251.0,6925.0
2018-05-03,EOAN,9.209,9.35,9.232000000000001,9.283999999999999,9615762.0,8060.0
2018-05-04,EOAN,9.36,9.47,9.387,9.456,9673499.0,7603.0
2018-05-07,EOAN,9.429,9.53,9.443999999999999,9.526,5755202.0,4709.0
2018-05-08,EOAN,9.457,9.626,9.509,9.531,9074989.0,9411.0
2018-05-09,EOAN,9.452,9.546,9.504,9.532,7800181.0,7139.0
2018-05-10,EOAN,9.327,9.481,9.338,9.477,7673123.0,7051.0
2018-05-11,EOAN,9.29,9.452,9.414,9.346,9895081.0,8565.0
2018-05-14,EOAN,9.226,9.335,9.316,9.267000000000001,6626291.0,5176.0
2018-05-15,EOAN,9.27,9.361,9.304,9.306000000000001,7567905.0,6993.0
2018-05-16,EOAN,9.253,9.338,9.264,9.27,7718956.0,6685.0
2018-05-17,EOAN,9.287,9.39,9.329,9.363,6733585.0,6475.0
2018-05-18,EOAN,9.321,9.47,9.339,9.427999999999999,10572933.0,7254.0
2018-05-22,EOAN,9.397,9.48,9.432,9.442,6084757.0,5415.0
2018-05-23,EOAN,9.267999999999999,9.414,9.325,9.306000000000001,7822816.0,7053.0
2018-05-24,EOAN,9.172,9.389,9.331,9.196,6207849.0,5563.0
2018-05-25,EOAN,9.05,9.279,9.228,9.174,8873096.0,7847.0
2018-05-28,EOAN,9.175,9.28,9.265,9.184,5246081.0,4523.0
2018-05-29,EOAN,8.995,9.15,9.033999999999999,9.07,7768030.0,6748.0
2018-05-30,EOAN,8.988999999999999,9.141,9.061,9.12,6133026.0,5961.0
2018-05-31,EOAN,9.006,9.112,9.105,9.084,7035001.0,5471.0
2018-06-01,EOAN,8.982000000000001,9.15,9.093,9.002,8580800.0,6755.0
2018-06-04,EOAN,9.03,9.113,9.085,9.057,6096602.0,5154.0
2018-06-05,EOAN,8.963,9.1,9.089,8.968,8558075.0,6221.0
2018-06-06,EOAN,8.85,8.999,8.981,8.883,5955507.0,4640.0
2018-06-07,EOAN,8.857999999999999,8.946,8.907,8.889,4636847.0,4150.0
2018-06-08,EOAN,8.793,8.902999999999999,8.832,8.859,5957196.0,5638.0
2018-06-11,EOAN,8.814,8.978,8.964,8.908999999999999,5039142.0,4346.0
2018-06-12,EOAN,8.952,9.088,8.981,9.087,6407082.0,5142.0
2018-06-13,EOAN,8.916,9.049,9.022,8.957,7241683.0,5622.0
2018-06-14,EOAN,8.907,9.312999999999999,8.956,9.309,10719224.0,8176.0
2018-06-15,EOAN,9.275,9.524,9.277000000000001,9.482999999999999,15203545.0,12105.0
2018-06-18,EOAN,9.242,9.408,9.386000000000001,9.292,7730858.0,6588.0
2018-06-19,EOAN,9.12,9.262,9.214,9.25,7160291.0,5806.0
2018-06-20,EOAN,9.122,9.335,9.315,9.207,7038146.0,6776.0
2018-06-21,EOAN,9.086,9.266,9.237,9.099,6633374.0,5701.0
2018-06-22,EOAN,8.998,9.099,9.057,9.097000000000001,4814553.0,4688.0
2018-06-25,EOAN,8.993,9.102,9.073,9.02,5323844.0,5774.0
2018-06-26,EOAN,9.039,9.241,9.049,9.162,6810053.0,7008.0
2018-06-27,EOAN,9.055,9.229,9.099,9.18,5820797.0,5753.0
2018-06-28,EOAN,9.055,9.242,9.232000000000001,9.097000000000001,6909076.0,7906.0
2018-06-29,EOAN,9.11,9.217,9.172,9.162,5333403.0,5479.0
2018-07-02,EOAN,9.112,9.267999999999999,9.136000000000001,9.252,6762104.0,6331.0
2018-07-16,EOAN,9.514,9.71,9.704,9.615,5087540.0,5058.0
2018-07-17,EOAN,9.55,9.715,9.618,9.698,4546999.0,4720.0
2018-07-18,EOAN,9.664,9.792,9.689,9.772,4959499.0,4449.0
2018-07-19,EOAN,9.682,9.802999999999999,9.788,9.705,3904676.0,3276.0
2018-07-20,EOAN,9.552999999999999,9.734,9.654,9.617,5588964.0,5644.0
2018-07-23,EOAN,9.655,9.785,9.758,9.693,4817166.0,4247.0
2018-07-24,EOAN,9.512,9.691,9.605,9.549,7123455.0,6161.0
2018-07-25,EOAN,9.467,9.575,9.554,9.499,7253847.0,4361.0
2018-07-26,EOAN,9.566,9.687000000000001,9.616,9.658999999999999,8547329.0,4878.0
2018-07-27,EOAN,9.736,9.879,9.741,9.794,9838117.0,6631.0
2018-07-30,EOAN,9.567,9.806000000000001,9.806000000000001,9.609,9711735.0,5571.0
2018-07-31,EOAN,9.595,9.711,9.605,9.644,8482658.0,4518.0
2018-08-01,EOAN,9.466000000000001,9.74,9.735,9.506,12130822.0,7043.0
2018-08-02,EOAN,9.45,9.558,9.513,9.456,12034073.0,7093.0
2018-08-03,EOAN,9.424,9.581,9.46,9.559,9274024.0,5759.0
2018-08-06,EOAN,9.521,9.661,9.545,9.622,7052207.0,4850.0
2018-08-07,EOAN,9.62,9.716000000000001,9.647,9.68,7935684.0,4280.0
2018-08-08,EOAN,9.355,9.579,9.551,9.4,19166634.0,11982.0
2018-08-09,EOAN,9.332,9.496,9.47,9.445,9134747.0,5368.0
2018-08-10,EOAN,9.185,9.377,9.363999999999999,9.248,13620428.0,7132.0
2018-08-13,EOAN,9.191,9.298,9.241,9.273,8143398.0,4461.0
2018-08-14,EOAN,9.293,9.417,9.324,9.4,10296050.0,5784.0
2018-08-15,EOAN,9.309,9.465,9.456,9.34,8578365.0,5468.0
2018-08-16,EOAN,9.343,9.432,9.361,9.432,6096106.0,3505.0
2018-08-17,EOAN,9.406,9.533,9.512,9.52,8814095.0,5412.0
2018-08-20,EOAN,9.452,9.568,9.545,9.53,6222855.0,3318.0
2018-08-21,EOAN,9.455,9.561,9.529,9.482000000000001,6989623.0,3571.0
2018-08-22,EOAN,9.433,9.55,9.471,9.511000000000001,5899497.0,4019.0
2018-08-23,EOAN,9.507,9.627,9.53,9.515,9625619.0,6107.0
2018-08-24,EOAN,9.437999999999999,9.547,9.508,9.495,8791570.0,3671.0
2018-08-27,EOAN,9.467,9.525,9.503,9.497,5376064.0,3375.0
2018-08-28,EOAN,9.266,9.399,9.287,9.345,13887094.0,6768.0
2018-08-29,EOAN,9.258,9.37,9.354,9.32,9082173.0,4984.0
2018-08-30,EOAN,9.248,9.326,9.321,9.267000000000001,7441581.0,4676.0
2018-08-31,EOAN,9.139,9.235,9.224,9.18,12861745.0,4513.0
2018-09-03,EOAN,9.146,9.224,9.147,9.2,6088329.0,3377.0
2018-09-04,EOAN,9.023,9.183,9.179,9.056000000000001,11939324.0,7970.0
2018-09-05,EOAN,8.964,9.031,9.006,8.964,12438004.0,7925.0
2018-09-06,EOAN,8.889,8.988999999999999,8.971,8.897,9158656.0,6193.0
2018-09-07,EOAN,8.754,8.949,8.94,8.86,13014912.0,8489.0
2018-09-10,EOAN,8.888,9.072000000000001,8.896,9.027999999999999,13050839.0,7268.0
2018-09-11,EOAN,9.08,9.161,9.154,9.139,11148610.0,6496.0
2018-09-12,EOAN,8.722999999999999,8.962,8.796,8.82,25605553.0,14896.0
2018-09-13,EOAN,8.794,8.996,8.843,8.82,14333268.0,7139.0
2018-09-14,EOAN,8.765,8.856,8.806000000000001,8.78,9407450.0,4641.0
2018-09-17,EOAN,8.793,8.905,8.809,8.857000000000001,9221327.0,5147.0
2018-09-18,EOAN,8.804,8.914,8.88,8.896,12571771.0,7501.0
2018-09-19,EOAN,8.596,8.832,8.812000000000001,8.64,19566290.0,8761.0
2018-09-20,EOAN,8.607999999999999,8.719,8.624,8.676,12041662.0,6645.0
2018-09-21,EOAN,8.717,8.992,8.821,8.992,129024666.0,11189.0
2018-09-24,EOAN,8.829,8.986,8.93,8.927,12911233.0,7279.0
2018-09-25,EOAN,8.789,8.933,8.911,8.861,11507715.0,5970.0
2018-09-26,EOAN,8.89,9.01,8.898,8.964,7895041.0,4158.0
2018-09-27,EOAN,8.805,8.96,8.809,8.92,8155074.0,5197.0
2018-09-28,EOAN,8.737,8.868,8.853,8.78,12363245.0,5959.0
2018-10-01,EOAN,8.686,8.817,8.753,8.711,7350417.0,3266.0
2018-10-02,EOAN,8.7,8.779,8.731,8.755,6722065.0,3510.0
2018-10-04,EOAN,8.632,8.711,8.632,8.68,8359197.0,4074.0
2018-10-05,EOAN,8.603,8.737,8.706,8.642999999999999,11540403.0,6233.0
2018-10-08,EOAN,8.513,8.664,8.592,8.532,6539039.0,3720.0
2018-10-09,EOAN,8.468,8.631,8.501,8.601,8566249.0,4182.0
2018-10-10,EOAN,8.388,8.578,8.562999999999999,8.392999999999999,11558645.0,4735.0
2018-10-11,EOAN,8.301,8.468,8.308,8.343,11250569.0,6654.0
2018-10-12,EOAN,8.274,8.427999999999999,8.426,8.291,8601505.0,5009.0
2018-10-15,EOAN,8.163,8.378,8.291,8.35,6044086.0,3425.0
2018-10-16,EOAN,8.339,8.478,8.418,8.46,6601048.0,3240.0
2018-10-17,EOAN,8.427,8.524,8.493,8.491,6490729.0,3736.0
2018-10-18,EOAN,8.442,8.543,8.541,8.455,6058391.0,3877.0
2018-10-19,EOAN,8.5,8.629,8.516,8.6,10309618.0,3697.0
2018-10-22,EOAN,8.565,8.647,8.647,8.565,5953470.0,2803.0
2018-10-23,EOAN,8.481,8.56,8.525,8.5,9526132.0,3997.0
2018-10-24,EOAN,8.469,8.624,8.554,8.497,5214825.0,3257.0
2018-10-25,EOAN,8.44,8.548,8.448,8.527000000000001,5503156.0,3580.0
2018-10-26,EOAN,8.427999999999999,8.533,8.504,8.488,8437774.0,4001.0
2018-10-29,EOAN,8.442,8.556000000000001,8.453,8.464,6487504.0,4315.0
2017-07-03,DTE,15.715,15.845,15.74,15.83,5081378.0,3366.0
2017-07-04,DTE,15.675,15.785,15.715,15.68,3939203.0,2674.0
2017-07-05,DTE,15.55,15.67,15.66,15.585,4769119.0,3450.0
2017-07-06,DTE,15.485,15.67,15.595,15.555,7375414.0,5080.0
2017-07-07,DTE,15.47,15.59,15.48,15.54,4914021.0,3193.0
2017-07-10,DTE,15.605,15.77,15.625,15.705,5114684.0,3050.0
2017-07-11,DTE,15.595,15.72,15.645,15.64,3589215.0,2291.0
2017-07-12,DTE,15.695,15.92,15.755,15.895,5732264.0,3272.0
2017-07-13,DTE,15.885,16.08,15.965,15.91,4986349.0,3286.0
2017-07-14,DTE,15.77,15.94,15.935,15.825,3912553.0,2610.0
2017-07-17,DTE,15.735,15.885,15.87,15.735,3092856.0,2334.0
2017-07-18,DTE,15.5,15.785,15.71,15.535,5151565.0,3614.0
2017-07-19,DTE,15.53,15.695,15.565,15.62,4258326.0,2893.0
2017-07-20,DTE,15.665,15.97,15.915,15.72,7411847.0,4979.0
2017-07-21,DTE,15.475,15.865,15.83,15.545,8937927.0,6153.0
2017-07-24,DTE,15.455,15.62,15.59,15.51,3415588.0,2610.0
2017-07-25,DTE,15.435,15.62,15.5,15.455,4685418.0,3251.0
2017-07-26,DTE,15.47,15.615,15.575,15.535,3857333.0,2718.0
2017-07-27,DTE,15.595,15.805,15.73,15.655,6091041.0,4105.0
2017-07-28,DTE,15.495,15.645,15.545,15.565,4771869.0,4192.0
2017-07-31,DTE,15.405,15.635,15.585,15.435,3681381.0,2742.0
2017-08-01,DTE,15.425,15.695,15.485,15.645,4122481.0,2949.0
2017-08-02,DTE,15.425,15.65,15.65,15.505,4263766.0,3033.0
2017-08-03,DTE,15.535,15.74,15.685,15.6,4741922.0,3740.0
2017-08-04,DTE,15.435,15.785,15.505,15.735,5448967.0,4063.0
2017-08-07,DTE,15.765,15.955,15.835,15.945,6105402.0,3728.0
2017-08-08,DTE,15.765,16.04,15.91,15.98,5506075.0,3529.0
2017-08-09,DTE,15.75,15.905,15.815,15.825,5626282.0,4105.0
2017-08-10,DTE,15.565,15.82,15.82,15.595,4784759.0,3738.0
2017-08-11,DTE,15.45,15.54,15.52,15.48,4551122.0,3287.0
2017-08-14,DTE,15.605,15.81,15.62,15.8,3499093.0,2327.0
2017-08-15,DTE,15.67,15.8,15.74,15.71,2710200.0,2261.0
2017-08-16,DTE,15.62,15.775,15.74,15.635,3254540.0,2202.0
2017-08-17,DTE,15.53,15.655,15.61,15.565,3452929.0,2511.0
2017-08-18,DTE,15.47,15.625,15.485,15.6,2812251.0,1988.0
2017-08-21,DTE,15.38,15.565,15.475,15.395,2614407.0,2021.0
2017-08-22,DTE,15.445,15.61,15.49,15.58,2594102.0,2091.0
2017-08-23,DTE,15.415,15.59,15.59,15.46,3066722.0,2170.0
2017-08-24,DTE,15.41,15.54,15.465,15.42,3175766.0,2168.0
2017-08-25,DTE,15.28,15.43,15.385,15.28,4031919.0,2566.0
2017-08-28,DTE,15.2,15.325,15.21,15.265,2118495.0,1624.0
2017-08-29,DTE,14.85,15.12,14.96,15.075,7283804.0,4573.0
2017-08-30,DTE,15.09,15.19,15.15,15.145,3213130.0,2057.0
2017-08-31,DTE,15.125,15.225,15.18,15.205,3095676.0,2210.0
2017-09-01,DTE,15.04,15.19,15.08,15.075,3778670.0,2689.0
2017-09-04,DTE,15.02,15.125,15.045,15.095,2315394.0,1677.0
2017-09-05,DTE,14.93,15.12,15.1,14.975,3620928.0,2610.0
2017-09-06,DTE,14.81,15.085,14.895,15.03,6135522.0,4218.0
2017-09-07,DTE,14.95,15.15,14.98,15.105,4304268.0,3204.0
2017-09-08,DTE,14.99,15.08,15.035,15.005,3714010.0,2223.0
2017-09-11,DTE,15.03,15.175,15.035,15.16,4405730.0,2904.0
2017-09-12,DTE,15.06,15.175,15.14,15.115,3885190.0,2315.0
2017-09-13,DTE,14.955,15.07,15.035,15.045,5678212.0,3295.0
2017-09-14,DTE,14.905,15.005,14.985,14.99,4788588.0,2675.0
2017-09-15,DTE,14.93,15.05,15.025,14.985,11534927.0,5138.0
2017-09-18,DTE,14.975,15.15,14.975,15.1,4618692.0,2688.0
2017-09-19,DTE,15.035,15.725,15.04,15.605,15804926.0,7352.0
2017-09-20,DTE,15.665,15.81,15.75,15.71,8798839.0,3998.0
2017-09-21,DTE,15.275,15.48,15.455,15.34,6970700.0,3296.0
2017-09-22,DTE,15.265,15.625,15.33,15.5,10753366.0,5401.0
2017-09-25,DTE,15.515,15.705,15.545,15.64,6014860.0,3507.0
2017-09-26,DTE,15.57,15.715,15.66,15.695,3399290.0,2096.0
2017-09-27,DTE,15.645,15.73,15.73,15.7,5475572.0,2769.0
2017-09-28,DTE,15.65,15.71,15.665,15.675,4448998.0,2690.0
2017-09-29,DTE,15.665,15.76,15.715,15.76,5180700.0,2431.0
2017-10-02,DTE,15.735,15.815,15.785,15.775,3539497.0,2110.0
2017-10-04,DTE,15.58,15.76,15.76,15.65,6147372.0,2908.0
2017-10-05,DTE,15.64,15.72,15.7,15.685,3484119.0,2109.0
2017-10-06,DTE,15.63,15.78,15.675,15.69,6144021.0,3277.0
2017-10-09,DTE,15.675,15.75,15.74,15.695,2469906.0,1669.0
2017-10-10,DTE,15.67,15.74,15.72,15.695,2835662.0,1917.0
2017-10-11,DTE,15.515,15.695,15.64,15.64,5272001.0,2981.0
2017-10-12,DTE,15.395,15.615,15.585,15.445,8083604.0,3451.0
2017-10-13,DTE,15.445,15.54,15.485,15.49,3249972.0,2212.0
2017-10-16,DTE,15.51,15.625,15.585,15.57,3190853.0,1927.0
2017-10-17,DTE,15.445,15.56,15.555,15.46,4601127.0,2233.0
2017-10-18,DTE,15.46,15.655,15.465,15.57,6227881.0,3504.0
2017-10-19,DTE,15.34,15.495,15.44,15.36,6709191.0,3654.0
2017-10-20,DTE,15.345,15.48,15.415,15.41,4438560.0,2529.0
2017-10-25,DTE,15.335,15.515,15.495,15.36,4358842.0,2767.0
2017-10-26,DTE,15.345,15.565,15.415,15.565,5198768.0,3468.0
2017-10-27,DTE,15.6,15.685,15.625,15.63,2940216.0,1860.0
2017-11-01,DTE,15.165,15.635,15.63,15.325,16713250.0,8100.0
2017-11-02,DTE,15.37,15.5,15.395,15.47,7508112.0,4509.0
2017-11-03,DTE,15.485,15.755,15.505,15.675,7670015.0,4482.0
2017-11-06,DTE,15.035,15.685,15.685,15.17,19720152.0,10836.0
2017-11-07,DTE,15.115,15.34,15.3,15.165,8538165.0,4504.0
2017-11-08,DTE,15.055,15.235,15.19,15.085,9412823.0,4403.0
2017-11-09,DTE,15.025,15.305,15.075,15.115,12769925.0,8040.0
2017-11-10,DTE,15.06,15.18,15.15,15.07,8188051.0,4769.0
2017-11-13,DTE,14.945,15.16,15.125,15.055,7726194.0,4497.0
2017-11-14,DTE,14.985,15.155,15.115,15.0,5950439.0,3750.0
2017-11-15,DTE,14.96,15.165,14.99,15.08,8806531.0,4473.0
2017-11-16,DTE,15.03,15.17,15.165,15.095,5520548.0,3218.0
2017-11-17,DTE,14.945,15.155,15.125,14.97,6827094.0,4004.0
2017-11-20,DTE,14.865,15.035,14.905,15.0,5650608.0,3483.0
2017-11-21,DTE,14.885,14.995,14.98,14.925,6579830.0,3784.0
2017-11-22,DTE,14.71,14.97,14.935,14.74,8769578.0,4644.0
2017-11-23,DTE,14.62,14.825,14.725,14.78,8169795.0,4917.0
2017-11-24,DTE,14.775,14.925,14.905,14.81,4989403.0,3345.0
2017-11-27,DTE,14.73,14.87,14.805,14.735,5433761.0,3425.0
2017-11-28,DTE,14.715,14.85,14.78,14.835,4909385.0,3191.0
2017-11-29,DTE,14.8,14.915,14.885,14.84,7313344.0,4297.0
2017-11-30,DTE,14.775,15.16,14.81,15.035,11040604.0,5976.0
2017-12-01,DTE,14.985,15.14,15.065,15.0,11862842.0,6645.0
2017-12-04,DTE,14.99,15.345,15.0,15.27,9565078.0,4846.0
2017-12-05,DTE,15.265,15.425,15.33,15.305,7338964.0,4463.0
2017-12-06,DTE,15.175,15.425,15.2,15.375,6657557.0,3949.0
2017-12-07,DTE,15.37,15.69,15.41,15.6,9016044.0,4891.0
2017-12-08,DTE,15.54,15.73,15.72,15.57,8354295.0,4365.0
2017-12-11,DTE,15.255,15.505,15.505,15.31,7317978.0,3447.0
2017-12-12,DTE,15.16,15.37,15.35,15.245,6193283.0,3743.0
2017-12-13,DTE,15.165,15.325,15.25,15.215,5475533.0,2662.0
2017-12-14,DTE,15.025,15.27,15.25,15.195,7744419.0,4166.0
2017-12-15,DTE,15.035,15.245,15.24,15.08,7082703.0,4077.0
2017-12-18,DTE,15.11,15.35,15.14,15.275,5993114.0,3835.0
2017-12-19,DTE,15.045,15.335,15.275,15.08,6686031.0,3595.0
2017-12-20,DTE,14.91,15.125,15.105,14.99,7835440.0,4512.0
2017-12-21,DTE,14.85,15.06,14.975,15.04,5853893.0,3632.0
2017-12-22,DTE,14.95,15.11,15.005,14.995,4550828.0,3221.0
2017-12-27,DTE,14.97,15.13,15.035,15.02,4194069.0,2680.0
2017-12-28,DTE,14.825,15.02,15.015,14.845,3877378.0,2254.0
2017-12-29,DTE,14.76,14.85,14.85,14.77,4245373.0,2244.0
2018-01-02,DTE,14.685,14.865,14.835,14.79,6572733.0,3591.0
2018-01-03,DTE,14.695,14.865,14.855,14.795,7775205.0,4367.0
2018-01-04,DTE,14.74,14.915,14.875,14.84,9167993.0,4393.0
2018-01-05,DTE,14.82,14.975,14.855,14.94,6526820.0,3468.0
2018-01-08,DTE,14.965,15.075,15.055,15.07,6895633.0,4196.0
2018-01-09,DTE,14.975,15.085,15.05,14.99,7423945.0,3717.0
2018-01-10,DTE,14.665,14.985,14.97,14.71,12273826.0,6008.0
2018-01-11,DTE,14.38,14.82,14.815,14.405,14484856.0,6792.0
2018-01-12,DTE,14.4,14.55,14.405,14.465,8732173.0,5271.0
2018-01-15,DTE,14.425,14.53,14.505,14.465,5095806.0,2983.0
2018-01-16,DTE,14.44,14.66,14.515,14.57,8329031.0,5079.0
2018-01-17,DTE,14.4,14.565,14.535,14.415,7231237.0,4031.0
2018-01-18,DTE,14.355,14.685,14.5,14.425,9419769.0,4953.0
2018-01-19,DTE,14.365,14.565,14.43,14.44,8312885.0,4855.0
2018-01-22,DTE,14.44,14.875,14.44,14.72,14630787.0,7819.0
2018-01-23,DTE,14.7,14.94,14.7,14.84,10946077.0,5357.0
2018-01-24,DTE,14.625,14.875,14.85,14.69,8195359.0,3960.0
2018-01-25,DTE,14.505,14.815,14.7,14.545,11170019.0,5665.0
2018-01-26,DTE,14.51,14.65,14.605,14.565,6271028.0,4301.0
2018-01-29,DTE,14.415,14.615,14.595,14.45,8765135.0,4522.0
2018-01-30,DTE,14.19,14.465,14.39,14.21,14544234.0,7952.0
2018-01-31,DTE,14.04,14.265,14.265,14.14,10894890.0,7041.0
2018-02-01,DTE,13.925,14.24,14.225,13.945,15153609.0,8099.0
2018-02-02,DTE,13.705,13.97,13.96,13.785,16369409.0,8527.0
2018-02-05,DTE,13.665,13.89,13.775,13.68,11549251.0,6669.0
2018-02-06,DTE,13.21,13.69,13.69,13.265,24931166.0,14286.0
2018-02-07,DTE,13.26,13.535,13.295,13.49,15939792.0,8956.0
2018-02-08,DTE,13.0,13.425,13.42,13.03,17868062.0,9151.0
2018-02-09,DTE,12.895,13.235,13.18,12.905,21359372.0,11464.0
2018-02-12,DTE,12.895,13.32,12.91,13.245,13154590.0,7706.0
2018-02-13,DTE,13.005,13.205,13.2,13.005,10364166.0,5011.0
2018-02-14,DTE,12.935,13.185,13.115,13.08,14859197.0,8214.0
2018-02-15,DTE,12.94,13.17,13.17,13.0,10619608.0,5326.0
2018-02-16,DTE,13.07,13.27,13.1,13.145,12285892.0,5490.0
2018-02-19,DTE,13.115,13.27,13.25,13.17,6439394.0,3400.0
2018-02-20,DTE,13.085,13.295,13.23,13.295,7779813.0,3583.0
2018-02-21,DTE,13.18,13.39,13.315,13.285,12643041.0,5942.0
2018-02-22,DTE,12.735,13.285,13.285,12.97,24396394.0,16845.0
2018-02-23,DTE,12.99,13.49,13.045,13.415,18647427.0,8408.0
2018-02-26,DTE,13.36,13.595,13.42,13.48,10163170.0,6023.0
2018-02-27,DTE,13.245,13.53,13.48,13.295,9991856.0,5348.0
2018-02-28,DTE,13.21,13.375,13.25,13.24,7419136.0,5028.0
2018-03-01,DTE,13.03,13.28,13.22,13.04,9920306.0,5695.0
2018-03-02,DTE,12.835,13.105,13.0,12.87,11904617.0,7061.0
2018-03-05,DTE,12.72,13.1,12.755,13.09,7985784.0,4778.0
2018-03-06,DTE,13.09,13.435,13.095,13.22,13728926.0,7309.0
2018-03-07,DTE,13.045,13.185,13.135,13.15,8638001.0,4476.0
2018-03-08,DTE,13.095,13.285,13.15,13.275,9163029.0,4566.0
2018-03-09,DTE,13.145,13.31,13.225,13.18,8816137.0,4343.0
2018-03-12,DTE,13.145,13.34,13.315,13.24,5989274.0,3255.0
2018-03-13,DTE,13.03,13.315,13.285,13.065,8875820.0,4463.0
2018-03-14,DTE,13.02,13.185,13.045,13.12,9634977.0,4200.0
2018-03-15,DTE,13.09,13.23,13.19,13.165,6518007.0,3291.0
2018-03-16,DTE,13.165,13.435,13.165,13.39,15041518.0,6120.0
2018-03-19,DTE,13.175,13.41,13.41,13.275,11520793.0,5164.0
2018-03-20,DTE,13.125,13.355,13.32,13.205,8242598.0,4151.0
2018-03-21,DTE,13.05,13.24,13.235,13.145,8514294.0,4664.0
2018-03-22,DTE,12.73,13.055,13.03,12.885,15323649.0,7237.0
2018-03-23,DTE,12.82,13.08,12.84,12.995,14787636.0,8375.0
2018-03-26,DTE,12.725,13.06,12.97,12.785,8531279.0,4576.0
2018-03-27,DTE,12.905,13.045,12.965,13.0,5418661.0,3091.0
2018-03-28,DTE,12.805,13.095,12.9,13.03,7566792.0,4095.0
2018-03-29,DTE,13.04,13.33,13.115,13.285,7436161.0,3738.0
2018-04-03,DTE,13.05,13.205,13.13,13.12,6098552.0,3298.0
2018-04-04,DTE,12.945,13.12,13.05,13.1,8262153.0,4374.0
2018-04-05,DTE,13.25,13.495,13.33,13.49,7829601.0,3885.0
2018-04-06,DTE,13.375,13.545,13.445,13.43,5834190.0,3439.0
2018-04-09,DTE,13.455,13.585,13.52,13.495,10034586.0,5512.0
2018-04-10,DTE,13.475,13.59,13.565,13.55,10378718.0,5364.0
2018-04-11,DTE,13.865,14.135,14.09,13.875,22896062.0,10095.0
2018-04-12,DTE,13.72,13.91,13.835,13.88,9978709.0,4508.0
2018-04-13,DTE,13.875,14.01,13.89,13.925,11313693.0,5658.0
2018-04-16,DTE,13.75,13.87,13.845,13.865,11083508.0,5686.0
2018-04-17,DTE,13.87,14.1,13.905,14.085,13726092.0,6336.0
2018-04-18,DTE,13.93,14.095,14.045,13.975,10949558.0,5330.0
2018-04-19,DTE,13.89,14.015,13.98,13.965,9863059.0,5655.0
2018-04-20,DTE,14.005,14.15,14.005,14.03,15474509.0,7098.0
2018-04-23,DTE,13.985,14.215,14.035,14.21,7256793.0,3990.0
2018-04-24,DTE,14.005,14.21,14.21,14.105,5083630.0,2622.0
2018-04-25,DTE,13.96,14.085,14.065,14.065,7071777.0,3809.0
2018-04-26,DTE,14.08,14.35,14.08,14.33,10361313.0,4598.0
2018-04-27,DTE,14.475,14.65,14.49,14.595,9700301.0,4410.0
2018-04-30,DTE,14.34,14.86,14.855,14.445,14018678.0,6418.0
2018-05-02,DTE,14.415,14.62,14.425,14.54,10820417.0,4814.0
2018-05-03,DTE,14.325,14.46,14.445,14.325,10336506.0,4700.0
2018-05-04,DTE,14.315,14.49,14.37,14.485,7131077.0,3948.0
2018-05-07,DTE,14.52,14.62,14.545,14.575,4559730.0,2312.0
2018-05-08,DTE,14.465,14.61,14.605,14.515,7087833.0,3223.0
2018-05-09,DTE,14.15,14.375,14.225,14.31,11220626.0,4717.0
2018-05-10,DTE,14.215,14.395,14.34,14.305,7983895.0,4004.0
2018-05-11,DTE,14.2,14.315,14.265,14.25,7136792.0,3267.0
2018-05-14,DTE,14.115,14.28,14.225,14.22,6892744.0,3071.0
2018-05-15,DTE,14.05,14.21,14.07,14.16,8677748.0,4077.0
2018-05-16,DTE,14.085,14.185,14.095,14.155,6260123.0,3111.0
2018-05-17,DTE,14.045,14.22,14.085,14.16,8707089.0,3918.0
2018-05-18,DTE,13.425,13.63,13.56,13.435,14509621.0,4835.0
2018-05-22,DTE,13.475,13.61,13.58,13.575,8870357.0,3612.0
2018-05-23,DTE,13.48,13.6,13.485,13.515,7838082.0,3457.0
2018-05-24,DTE,13.215,13.41,13.4,13.275,9912722.0,4246.0
2018-05-25,DTE,13.26,13.42,13.355,13.335,7642957.0,4177.0
2018-05-28,DTE,13.285,13.425,13.405,13.3,4178139.0,2283.0
2018-05-29,DTE,13.075,13.245,13.17,13.14,8662641.0,4718.0
2018-05-30,DTE,13.155,13.36,13.155,13.285,9020493.0,4490.0
2018-05-31,DTE,13.19,13.39,13.34,13.275,8122772.0,3835.0
2018-06-01,DTE,13.2,13.33,13.245,13.21,6938007.0,3726.0
2018-06-04,DTE,13.285,13.385,13.315,13.34,4716144.0,2385.0
2018-06-05,DTE,13.33,13.52,13.35,13.4,7107731.0,2796.0
2018-06-06,DTE,13.39,13.525,13.47,13.45,6632409.0,2942.0
2018-06-07,DTE,13.405,13.55,13.485,13.48,6087267.0,2781.0
2018-06-08,DTE,13.215,13.365,13.285,13.325,6093752.0,3174.0
2018-06-11,DTE,13.51,13.695,13.56,13.665,8370317.0,3443.0
2018-06-12,DTE,13.72,13.84,13.72,13.8,7772167.0,3354.0
2018-06-13,DTE,13.585,13.74,13.685,13.62,7630475.0,3003.0
2018-06-14,DTE,13.565,13.88,13.57,13.845,8416493.0,4029.0
2018-06-15,DTE,13.725,13.875,13.825,13.82,7767404.0,4074.0
2018-06-18,DTE,13.54,13.805,13.79,13.59,6073032.0,3073.0
2018-06-19,DTE,13.315,13.525,13.335,13.5,7147944.0,3088.0
2018-06-20,DTE,13.445,13.57,13.53,13.505,4718944.0,2270.0
2018-06-21,DTE,13.35,13.535,13.495,13.385,6415142.0,3238.0
2018-06-22,DTE,13.375,13.525,13.375,13.515,4893659.0,2319.0
2018-06-25,DTE,13.32,13.49,13.46,13.32,5496591.0,2888.0
2018-06-26,DTE,13.15,13.33,13.3,13.22,6119555.0,2958.0
2018-06-27,DTE,13.09,13.41,13.115,13.33,8623011.0,4257.0
2018-06-28,DTE,13.205,13.365,13.35,13.24,6712148.0,4084.0
2018-06-29,DTE,13.24,13.39,13.385,13.275,6474224.0,3565.0
2018-07-02,DTE,13.175,13.315,13.185,13.275,4044454.0,2286.0
2018-07-16,DTE,13.595,13.795,13.79,13.74,4720505.0,2490.0
2018-07-17,DTE,13.555,13.725,13.66,13.715,6105127.0,3009.0
2018-07-18,DTE,13.695,13.855,13.73,13.8,5694255.0,2676.0
2018-07-19,DTE,13.755,13.85,13.82,13.775,4189314.0,2119.0
2018-07-20,DTE,13.695,13.88,13.855,13.775,7735795.0,3585.0
2018-07-23,DTE,13.66,13.775,13.745,13.69,3427270.0,1890.0
2018-07-24,DTE,13.585,13.77,13.695,13.62,5228206.0,2733.0
2018-07-25,DTE,13.58,13.725,13.705,13.625,7229111.0,2352.0
2018-07-26,DTE,13.77,13.925,13.775,13.865,13905600.0,3420.0
2018-07-27,DTE,14.105,14.28,14.14,14.145,17443381.0,4354.0
2018-07-30,DTE,14.09,14.225,14.14,14.18,6729794.0,2039.0
2018-07-31,DTE,14.105,14.19,14.17,14.15,9867203.0,2790.0
2018-08-01,DTE,14.11,14.195,14.16,14.17,7405437.0,2208.0
2018-08-02,DTE,13.955,14.115,14.1,14.025,10386106.0,2901.0
2018-08-03,DTE,14.11,14.25,14.12,14.235,10073847.0,2380.0
2018-08-06,DTE,14.17,14.35,14.22,14.24,8131629.0,2842.0
2018-08-07,DTE,14.23,14.36,14.255,14.27,9907227.0,2689.0
2018-08-08,DTE,14.18,14.33,14.33,14.29,6858121.0,2101.0
2018-08-09,DTE,14.17,14.375,14.28,14.28,8969292.0,3276.0
2018-08-10,DTE,13.885,14.155,14.125,13.95,13839554.0,3977.0
2018-08-13,DTE,13.985,14.095,13.99,14.02,6963669.0,2131.0
2018-08-14,DTE,14.05,14.195,14.18,14.075,8002873.0,2173.0
2018-08-15,DTE,13.865,14.125,14.115,13.915,8691953.0,2672.0
2018-08-16,DTE,13.935,14.03,13.945,14.0,7032293.0,2247.0
2018-08-17,DTE,13.875,14.05,14.035,13.945,8437638.0,2673.0
2018-08-20,DTE,13.96,14.035,14.01,13.98,5187165.0,1805.0
2018-08-21,DTE,13.96,14.055,13.985,13.99,4880074.0,1532.0
2018-08-22,DTE,14.015,14.24,14.04,14.135,11102615.0,2675.0
2018-08-23,DTE,14.1,14.21,14.165,14.17,5550046.0,2145.0
2018-08-24,DTE,14.075,14.21,14.17,14.115,6524993.0,1935.0
2018-08-27,DTE,14.05,14.195,14.12,14.18,4724592.0,1528.0
2018-08-28,DTE,14.025,14.1,14.095,14.055,7416759.0,2080.0
2018-08-29,DTE,14.015,14.12,14.095,14.11,5113451.0,1759.0
2018-08-30,DTE,13.82,14.06,14.045,13.97,12182269.0,3646.0
2018-08-31,DTE,13.89,14.01,13.905,13.91,9929160.0,2443.0
2018-09-03,DTE,13.865,13.99,13.865,13.975,5282512.0,1912.0
2018-09-04,DTE,13.665,13.91,13.9,13.74,11235898.0,3372.0
2018-09-05,DTE,13.385,13.645,13.615,13.445,17146960.0,4887.0
2018-09-06,DTE,13.405,13.525,13.5,13.435,8464656.0,3305.0
2018-09-07,DTE,13.53,13.64,13.63,13.585,8901046.0,2872.0
2018-09-10,DTE,13.585,13.73,13.595,13.645,7479737.0,2338.0
2018-09-11,DTE,13.51,13.7,13.6,13.7,7189560.0,2322.0
2018-09-12,DTE,13.455,13.67,13.585,13.66,7940792.0,2727.0
2018-09-13,DTE,13.65,13.76,13.69,13.7,6669645.0,2290.0
2018-09-14,DTE,13.715,13.795,13.73,13.745,5776822.0,1815.0
2018-09-17,DTE,13.71,13.845,13.74,13.765,7069357.0,2543.0
2018-09-18,DTE,13.775,13.895,13.875,13.895,8051575.0,2605.0
2018-09-19,DTE,13.685,13.84,13.835,13.745,7170238.0,2197.0
2018-09-20,DTE,13.605,13.84,13.69,13.84,11461757.0,3513.0
2018-09-21,DTE,13.775,14.05,14.02,13.9,27864422.0,4302.0
2018-09-24,DTE,13.78,13.895,13.83,13.8,6858930.0,1838.0
2018-09-25,DTE,13.805,13.9,13.805,13.845,5040320.0,1885.0
2018-09-26,DTE,13.845,13.975,13.86,13.97,7194143.0,2177.0
2018-09-27,DTE,13.865,14.115,13.865,14.075,7749949.0,2380.0
2018-09-28,DTE,13.825,14.115,14.055,13.885,11588779.0,3369.0
2018-10-01,DTE,13.845,13.945,13.86,13.89,5413956.0,1327.0
2018-10-02,DTE,13.795,13.92,13.845,13.855,6872718.0,1855.0
2018-10-04,DTE,13.87,14.14,13.88,14.065,10018475.0,2975.0
2018-10-05,DTE,14.015,14.175,14.07,14.015,9517260.0,2974.0
2018-10-08,DTE,13.9,14.03,13.945,13.95,7780881.0,2627.0
2018-10-09,DTE,13.755,13.935,13.855,13.91,8002215.0,2936.0
2018-10-10,DTE,14.18,14.43,14.18,14.285,22310400.0,6775.0
2018-10-11,DTE,13.965,14.195,14.155,14.0,17426236.0,6416.0
2018-10-12,DTE,13.83,14.08,14.06,13.855,12991734.0,4451.0
2018-10-15,DTE,13.855,14.225,13.855,14.145,12337855.0,4315.0
2018-10-16,DTE,14.155,14.335,14.245,14.26,11607954.0,4565.0
2018-10-17,DTE,14.325,14.475,14.425,14.395,10601398.0,4227.0
2018-10-18,DTE,14.51,14.71,14.57,14.55,14815335.0,5101.0
2018-10-19,DTE,14.49,14.74,14.585,14.655,14771721.0,4702.0
2018-10-22,DTE,14.49,14.675,14.675,14.565,7996021.0,2473.0
2018-10-23,DTE,14.37,14.63,14.61,14.42,11663832.0,3644.0
2018-10-24,DTE,14.53,14.725,14.615,14.55,12486648.0,5342.0
2018-10-25,DTE,14.14,14.44,14.425,14.435,14662837.0,5167.0
2018-10-26,DTE,14.05,14.28,14.25,14.2,14037444.0,4044.0
2018-10-29,DTE,14.15,14.35,14.24,14.215,12136245.0,4425.0
2017-07-03,CBK,10.595,10.865,10.64,10.855,7300981.0,4028.0
2017-07-04,CBK,10.81,10.96,10.925,10.81,5862087.0,3663.0
2017-07-05,CBK,10.705,10.925,10.89,10.84,7394403.0,4885.0
2017-07-06,CBK,10.92,11.27,10.945,11.17,13339527.0,7556.0
2017-07-07,CBK,11.06,11.22,11.1,11.11,5238157.0,3476.0
2017-07-10,CBK,11.07,11.215,11.21,11.145,5229369.0,3460.0
2017-07-11,CBK,11.1,11.275,11.195,11.12,5971264.0,3569.0
2017-07-12,CBK,10.97,11.23,11.205,10.995,11639311.0,5637.0
2017-07-13,CBK,11.1,11.265,11.14,11.25,8602824.0,4001.0
2017-07-14,CBK,11.015,11.295,11.245,11.14,8536256.0,4546.0
2017-07-17,CBK,11.005,11.175,11.165,11.065,4959885.0,3357.0
2017-07-18,CBK,10.765,11.15,11.11,10.825,10132261.0,6013.0
2017-07-19,CBK,10.465,10.745,10.725,10.54,12141129.0,6477.0
2017-07-20,CBK,10.455,10.765,10.61,10.535,9825564.0,5172.0
2017-07-21,CBK,10.22,10.38,10.35,10.325,7898034.0,4757.0
2017-07-24,CBK,10.18,10.58,10.19,10.52,6958121.0,4507.0
2017-07-25,CBK,10.685,10.86,10.7,10.82,6719398.0,3941.0
2017-07-26,CBK,10.81,11.145,10.86,11.09,9250567.0,4942.0
2017-07-27,CBK,11.02,11.19,11.18,11.12,5609338.0,3426.0
2017-07-28,CBK,11.04,11.17,11.09,11.135,5287027.0,3166.0
2017-07-31,CBK,11.03,11.21,11.11,11.06,4571710.0,2890.0
2017-08-01,CBK,11.075,11.2,11.125,11.2,5262195.0,3664.0
2017-08-02,CBK,10.965,11.19,11.085,11.015,6597366.0,4481.0
2017-08-03,CBK,10.985,11.245,10.995,11.23,6697502.0,3875.0
2017-08-04,CBK,11.295,11.635,11.295,11.615,9923831.0,6272.0
2017-08-07,CBK,11.62,11.71,11.655,11.67,4087137.0,3226.0
2017-08-08,CBK,11.515,11.685,11.685,11.585,3614451.0,2863.0
2017-08-09,CBK,11.075,11.345,11.32,11.14,8755492.0,5741.0
2017-08-10,CBK,10.9,11.135,11.135,10.92,6777138.0,4815.0
2017-08-11,CBK,10.615,10.85,10.815,10.745,7328378.0,5685.0
2017-08-14,CBK,11.035,11.135,11.11,11.115,4980250.0,3830.0
2017-08-15,CBK,11.045,11.25,11.11,11.18,4255551.0,2507.0
2017-08-16,CBK,11.17,11.29,11.22,11.195,3797731.0,2354.0
2017-08-17,CBK,10.87,11.155,11.135,10.885,7162591.0,4329.0
2017-08-18,CBK,10.775,10.925,10.795,10.91,4101241.0,2496.0
2017-08-21,CBK,10.755,10.905,10.855,10.78,4565376.0,3251.0
2017-08-22,CBK,10.73,10.9,10.885,10.75,4561143.0,3329.0
2017-08-23,CBK,10.63,10.845,10.815,10.7,4672723.0,3076.0
2017-08-24,CBK,10.655,10.76,10.7,10.685,4030470.0,2821.0
2017-08-25,CBK,10.625,10.75,10.75,10.635,3261434.0,2080.0
2017-08-28,CBK,10.535,10.63,10.555,10.59,1957191.0,1388.0
2017-08-29,CBK,10.21,10.4,10.365,10.245,7615851.0,4690.0
2017-08-30,CBK,10.27,10.4,10.365,10.335,4370976.0,2499.0
2017-08-31,CBK,10.38,10.505,10.42,10.45,6841166.0,3359.0
2017-09-01,CBK,10.375,10.535,10.425,10.49,4093633.0,2623.0
2017-09-04,CBK,10.35,10.41,10.395,10.38,2389074.0,1504.0
2017-09-05,CBK,10.115,10.355,10.355,10.125,5229453.0,3023.0
2017-09-06,CBK,10.14,10.235,10.145,10.17,5039903.0,3215.0
2017-09-07,CBK,10.01,10.285,10.14,10.02,8843240.0,4748.0
2017-09-08,CBK,10.025,10.225,10.1,10.155,5720312.0,3379.0
2017-09-11,CBK,10.375,10.485,10.375,10.47,5911956.0,3074.0
2017-09-12,CBK,10.695,10.845,10.71,10.79,7088884.0,3162.0
2017-09-13,CBK,10.75,10.89,10.755,10.795,3755965.0,2013.0
2017-09-14,CBK,10.7,10.875,10.725,10.775,5250168.0,3140.0
2017-09-15,CBK,10.64,10.825,10.675,10.735,6319571.0,3791.0
2017-09-18,CBK,10.67,10.81,10.81,10.705,5154140.0,2571.0
2017-09-19,CBK,10.555,10.655,10.635,10.59,4640619.0,2240.0
2017-09-20,CBK,10.375,10.98,10.52,10.84,14532323.0,6783.0
2017-09-21,CBK,11.03,11.39,11.385,11.205,13555006.0,6881.0
2017-09-22,CBK,11.18,11.31,11.21,11.255,6802399.0,3959.0
2017-09-25,CBK,10.985,11.11,11.09,11.035,10044121.0,5214.0
2017-09-26,CBK,11.065,11.19,11.175,11.115,6762367.0,3695.0
2017-09-27,CBK,11.29,11.5,11.345,11.43,7812135.0,4106.0
2017-09-28,CBK,11.335,11.695,11.665,11.34,7155615.0,4196.0
2017-09-29,CBK,11.33,11.55,11.365,11.495,4544365.0,2792.0
2017-10-02,CBK,11.36,11.5,11.5,11.44,5159711.0,3144.0
2017-10-04,CBK,11.215,11.4,11.325,11.38,6672707.0,4281.0
2017-10-05,CBK,11.39,11.715,11.425,11.645,7638763.0,4547.0
2017-10-06,CBK,11.475,11.665,11.505,11.57,5966468.0,3575.0
2017-10-09,CBK,11.53,11.645,11.575,11.61,3992211.0,2715.0
2017-10-10,CBK,11.505,11.675,11.67,11.585,4573137.0,2956.0
2017-10-11,CBK,11.585,11.695,11.61,11.685,5094261.0,3154.0
2017-10-12,CBK,11.635,11.765,11.68,11.69,6471311.0,3553.0
2017-10-13,CBK,11.635,11.82,11.81,11.685,5844288.0,3385.0
2017-10-16,CBK,11.675,11.82,11.755,11.77,4347300.0,2547.0
2017-10-17,CBK,11.705,11.915,11.73,11.765,5985581.0,3424.0
2017-10-18,CBK,11.645,11.815,11.65,11.795,4923983.0,3073.0
2017-10-19,CBK,11.6,11.79,11.74,11.66,6950665.0,4219.0
2017-10-20,CBK,11.52,11.725,11.725,11.62,5927886.0,4084.0
2017-10-25,CBK,12.065,12.41,12.265,12.13,11310192.0,7327.0
2017-10-26,CBK,11.95,12.155,11.965,12.08,10079641.0,6573.0
2017-10-27,CBK,11.79,12.085,12.07,11.81,6855232.0,3983.0
2017-11-01,CBK,11.78,11.985,11.85,11.905,7830109.0,4907.0
2017-11-02,CBK,11.89,12.065,11.91,12.025,7547742.0,4847.0
2017-11-03,CBK,11.715,12.04,12.015,11.8,9542897.0,5186.0
2017-11-06,CBK,11.625,11.865,11.785,11.84,8613758.0,4532.0
2017-11-07,CBK,11.825,11.975,11.91,11.84,9021195.0,4792.0
2017-11-08,CBK,11.545,11.785,11.71,11.73,11407426.0,6622.0
2017-11-09,CBK,11.75,12.16,11.77,12.035,18304783.0,9368.0
2017-11-10,CBK,11.825,12.09,12.035,11.915,11849103.0,6108.0
2017-11-13,CBK,11.615,11.985,11.96,11.83,12315810.0,6748.0
2017-11-14,CBK,11.63,11.875,11.825,11.65,5548978.0,3889.0
2017-11-15,CBK,11.085,11.93,11.6,11.885,22178697.0,11700.0
2017-11-16,CBK,11.88,12.145,11.93,12.065,13360565.0,7183.0
2017-11-17,CBK,12.04,12.185,12.055,12.1,7823752.0,4850.0
2017-11-20,CBK,11.985,12.465,11.99,12.37,11796787.0,6735.0
2017-11-21,CBK,12.22,12.445,12.34,12.225,8542794.0,5718.0
2017-11-22,CBK,12.055,12.295,12.265,12.055,5050798.0,3497.0
2017-11-23,CBK,11.87,12.12,12.0,12.045,5763256.0,4185.0
2017-11-24,CBK,12.075,12.25,12.09,12.105,5852922.0,4131.0
2017-11-27,CBK,12.035,12.265,12.17,12.09,6479672.0,4217.0
2017-11-28,CBK,12.05,12.205,12.13,12.08,6940797.0,4004.0
2017-11-29,CBK,12.11,12.3,12.18,12.14,9912404.0,4960.0
2017-11-30,CBK,12.085,12.4,12.17,12.13,8515419.0,5949.0
2017-12-01,CBK,12.035,12.27,12.2,12.06,11044690.0,6436.0
2017-12-04,CBK,12.045,12.485,12.065,12.44,9869922.0,5164.0
2017-12-05,CBK,12.295,12.485,12.455,12.385,4833365.0,3959.0
2017-12-06,CBK,12.07,12.255,12.25,12.12,9212935.0,4770.0
2017-12-07,CBK,12.105,12.39,12.155,12.37,7305265.0,3828.0
2017-12-08,CBK,12.46,12.805,12.475,12.64,12181818.0,6719.0
2017-12-11,CBK,12.65,12.835,12.7,12.66,5728506.0,3946.0
2017-12-12,CBK,12.59,12.77,12.72,12.745,6979864.0,4299.0
2017-12-13,CBK,12.67,12.8,12.74,12.76,6156873.0,4028.0
2017-12-14,CBK,12.615,12.815,12.71,12.635,8070765.0,4877.0
2017-12-15,CBK,12.445,12.655,12.65,12.575,5430160.0,4625.0
2017-12-18,CBK,12.58,12.845,12.62,12.805,7860092.0,4443.0
2017-12-19,CBK,12.76,12.96,12.84,12.835,6139483.0,3522.0
2017-12-20,CBK,12.725,12.945,12.93,12.8,5518140.0,3866.0
2017-12-21,CBK,12.59,12.785,12.74,12.755,6103544.0,4013.0
2017-12-22,CBK,12.61,12.725,12.68,12.655,3261115.0,2442.0
2017-12-27,CBK,12.54,12.69,12.6,12.55,3391027.0,2741.0
2017-12-28,CBK,12.475,12.625,12.57,12.525,3408081.0,2300.0
2017-12-29,CBK,12.46,12.56,12.53,12.48,1728453.0,1172.0
2018-01-02,CBK,12.404000000000002,12.714,12.482000000000001,12.644,8661887.0,11158.0
2018-01-03,CBK,12.558,12.712,12.698,12.62,7157941.0,7709.0
2018-01-04,CBK,12.665999999999999,12.96,12.68,12.864,10294069.0,10547.0
2018-01-05,CBK,12.344000000000001,13.058,12.892000000000001,12.63,12170344.0,12597.0
2018-01-08,CBK,12.404000000000002,12.675999999999998,12.654000000000002,12.624,10859205.0,12285.0
2018-01-09,CBK,12.607999999999999,12.776,12.64,12.626,5360695.0,6604.0
2018-01-10,CBK,12.626,13.27,12.638,13.235999999999999,19269102.0,14886.0
2018-01-11,CBK,13.132,13.538,13.21,13.488,12265169.0,10743.0
2018-01-12,CBK,13.174000000000001,13.542,13.5,13.264000000000001,8887083.0,8263.0
2018-01-15,CBK,13.202,13.37,13.254000000000001,13.245999999999999,3890707.0,4136.0
2018-01-16,CBK,13.1,13.288,13.288,13.13,5649483.0,5888.0
2018-01-17,CBK,12.91,13.212,13.1,12.992,7458474.0,6032.0
2018-01-18,CBK,12.985999999999999,13.186,13.097999999999999,13.104000000000001,5883663.0,5373.0
2018-01-19,CBK,13.094000000000001,13.414000000000001,13.095999999999998,13.338,9681891.0,8972.0
2018-01-22,CBK,13.254000000000001,13.532,13.357999999999999,13.512,8391692.0,6759.0
2018-01-23,CBK,13.386,13.712,13.65,13.514000000000001,7078826.0,6408.0
2018-01-24,CBK,13.45,13.67,13.478,13.526,6575847.0,6494.0
2018-01-25,CBK,13.384,13.658,13.414000000000001,13.648,7597883.0,7538.0
2018-01-26,CBK,13.564,13.82,13.6,13.708,7755283.0,8459.0
2018-01-29,CBK,13.427999999999999,13.754000000000001,13.634,13.45,7113020.0,7257.0
2018-01-30,CBK,13.3,13.51,13.4,13.345999999999998,6354041.0,7466.0
2018-01-31,CBK,13.262,13.468,13.31,13.276,4959498.0,5247.0
2018-02-01,CBK,13.212,13.61,13.36,13.292,7826202.0,7862.0
2018-02-02,CBK,12.876,13.328,13.25,13.13,8250993.0,8708.0
2018-02-05,CBK,12.767999999999999,13.13,13.126,12.936,5374006.0,7598.0
2018-02-06,CBK,11.95,12.95,12.95,12.384,14667614.0,17464.0
2018-02-07,CBK,12.318,12.812000000000001,12.402000000000001,12.76,10433032.0,11705.0
2018-02-08,CBK,12.38,13.382,12.765999999999998,12.388,14199629.0,18250.0
2018-02-09,CBK,11.808,12.452,12.45,11.934000000000001,16434406.0,19409.0
2018-02-12,CBK,11.92,12.292,11.946,12.175999999999998,8736747.0,10698.0
2018-02-13,CBK,12.164000000000001,12.39,12.172,12.224,7560598.0,8945.0
2018-02-14,CBK,12.214,12.71,12.258,12.7,12013186.0,13427.0
2018-02-15,CBK,12.69,13.052,12.69,12.824000000000002,9734177.0,9617.0
2018-02-16,CBK,12.665999999999999,12.948,12.922,12.777999999999999,6524975.0,7818.0
2018-02-19,CBK,12.862,13.017999999999999,12.898,12.884,3778556.0,3678.0
2018-02-20,CBK,12.845999999999998,13.017999999999999,12.91,12.972000000000001,4806526.0,5418.0
2018-02-21,CBK,12.892000000000001,13.15,12.925999999999998,13.132,4925875.0,5047.0
2018-02-22,CBK,12.936,13.13,13.08,13.046,4130514.0,5125.0
2018-02-23,CBK,12.78,13.082,13.082,12.832,4381498.0,4869.0
2018-02-26,CBK,12.706,12.937999999999999,12.9,12.718,3104862.0,3577.0
2018-02-27,CBK,12.48,12.898,12.738,12.847999999999999,8416625.0,7720.0
2018-02-28,CBK,12.714,12.966,12.75,12.72,5419500.0,4987.0
2018-03-01,CBK,12.468,12.732000000000001,12.7,12.522,5941203.0,6973.0
2018-03-02,CBK,12.036,12.39,12.378,12.12,7614256.0,9676.0
2018-03-05,CBK,11.904000000000002,12.286,11.94,12.107999999999999,6566087.0,7711.0
2018-03-06,CBK,12.095999999999998,12.394,12.095999999999998,12.218,4931716.0,5842.0
2018-03-07,CBK,12.068,12.338,12.162,12.24,5430962.0,6550.0
2018-03-08,CBK,12.114,12.638,12.238,12.41,9100406.0,10008.0
2018-03-09,CBK,12.16,12.498,12.294,12.254000000000001,6147435.0,7424.0
2018-03-12,CBK,12.24,12.412,12.335999999999999,12.332,3252315.0,4209.0
2018-03-13,CBK,12.04,12.44,12.347999999999999,12.08,5922470.0,5513.0
2018-03-14,CBK,11.866,12.154000000000002,12.11,11.884,4987124.0,5760.0
2018-03-15,CBK,11.744000000000002,11.968,11.95,11.854000000000001,6700410.0,7027.0
2018-03-16,CBK,11.82,12.036,11.844000000000001,11.952,4881251.0,5800.0
2018-03-19,CBK,11.804,12.085999999999999,11.94,11.915999999999999,7247768.0,7089.0
2018-03-20,CBK,11.914000000000001,12.064,12.01,12.038,4008180.0,4497.0
2018-03-21,CBK,11.744000000000002,12.06,12.06,11.922,6340422.0,7989.0
2018-03-22,CBK,10.96,11.925999999999998,11.918,11.19,16770836.0,17278.0
2018-03-23,CBK,10.89,11.194,11.177999999999999,10.998,11498446.0,12930.0
2018-03-26,CBK,10.812000000000001,11.234000000000002,11.177999999999999,10.9,8707373.0,9533.0
2018-03-27,CBK,10.822000000000001,11.148,11.148,10.86,7019248.0,7182.0
2018-03-28,CBK,10.485999999999999,10.706,10.554,10.626,8308120.0,8421.0
2018-03-29,CBK,10.53,10.784,10.71,10.565999999999999,4765533.0,5133.0
2018-04-03,CBK,10.315999999999999,10.484000000000002,10.472000000000001,10.402000000000001,5459583.0,5487.0
2018-04-04,CBK,10.048,10.324000000000002,10.254000000000001,10.274000000000001,7838445.0,7451.0
2018-04-05,CBK,10.482000000000001,10.682,10.612,10.674000000000001,6491598.0,6338.0
2018-04-06,CBK,10.51,10.712,10.575999999999999,10.522,4944625.0,5682.0
2018-04-09,CBK,10.472000000000001,10.794,10.732000000000001,10.542,8999201.0,9611.0
2018-04-10,CBK,10.54,10.974,10.606,10.924000000000001,17852783.0,15907.0
2018-04-11,CBK,10.638,10.824000000000002,10.804,10.66,11299110.0,10619.0
2018-04-12,CBK,10.61,10.854000000000001,10.65,10.806,7642378.0,6935.0
2018-04-13,CBK,10.684000000000001,11.038,10.95,10.755999999999998,16108513.0,12247.0
2018-04-16,CBK,10.677999999999999,10.794,10.745999999999999,10.745999999999999,6780334.0,7109.0
2018-04-17,CBK,10.79,10.918,10.81,10.878,8683141.0,7268.0
2018-04-18,CBK,10.638,10.842,10.788,10.704,11195460.0,8132.0
2018-04-19,CBK,10.672,10.832,10.754000000000001,10.83,7984666.0,7727.0
2018-04-20,CBK,10.73,10.818,10.764000000000001,10.8,7037966.0,6585.0
2018-04-23,CBK,10.808,11.132,10.828,11.124,8618557.0,5276.0
2018-04-24,CBK,10.912,11.132,11.128,10.995999999999999,3174848.0,3299.0
2018-04-25,CBK,10.66,10.87,10.85,10.796,7662964.0,6752.0
2018-04-26,CBK,10.738,10.898,10.804,10.845999999999998,5603610.0,4957.0
2018-04-27,CBK,10.706,10.845999999999998,10.842,10.77,6135412.0,4315.0
2018-04-30,CBK,10.675999999999998,10.81,10.804,10.712,2691225.0,2331.0
2018-05-02,CBK,10.744000000000002,10.85,10.79,10.818,4524889.0,3449.0
2018-05-03,CBK,10.48,10.847999999999999,10.804,10.485999999999999,6715980.0,4927.0
2018-05-04,CBK,10.456,10.628,10.524000000000001,10.612,4449872.0,4940.0
2018-05-07,CBK,10.514000000000001,10.668,10.527999999999999,10.652000000000001,3105236.0,3061.0
2018-05-08,CBK,10.312000000000001,10.624,10.565999999999999,10.6,5769489.0,5115.0
2018-05-09,CBK,10.712,10.85,10.81,10.84,5277668.0,4179.0
2018-05-10,CBK,10.754000000000001,10.886,10.852,10.878,3194184.0,3076.0
2018-05-11,CBK,10.762,10.838,10.812000000000001,10.8,3212806.0,3167.0
2018-05-14,CBK,10.574000000000002,10.856,10.8,10.607999999999999,6693146.0,4173.0
2018-05-15,CBK,10.802,11.06,10.984000000000002,11.005999999999998,7756021.0,7069.0
2018-05-16,CBK,10.35,10.684000000000001,10.68,10.37,15125901.0,10510.0
2018-05-17,CBK,10.2,10.41,10.274000000000001,10.294,5894131.0,5607.0
2018-05-18,CBK,10.082,10.392000000000001,10.284,10.112,8010962.0,7304.0
2018-05-22,CBK,10.104,10.36,10.146,10.342,6686292.0,5310.0
2018-05-23,CBK,10.068,10.198,10.17,10.156,5696248.0,5356.0
2018-05-24,CBK,9.453,10.008,9.927,9.501,17553241.0,17576.0
2018-05-25,CBK,9.422,9.684,9.536,9.567,9916121.0,11860.0
2018-05-28,CBK,9.23,9.627,9.615,9.363,9434343.0,11931.0
2018-05-29,CBK,8.78,9.12,8.957,8.97,15746819.0,20260.0
2018-05-30,CBK,8.87,9.09,8.975,8.953,10696256.0,12564.0
2018-05-31,CBK,8.68,9.218,9.054,8.765,14286757.0,15780.0
2018-06-01,CBK,9.001,9.338,9.023,9.171,11288234.0,12077.0
2018-06-04,CBK,9.077,9.244,9.244,9.225,7545036.0,8579.0
2018-06-05,CBK,8.935,9.225,9.213,8.948,9024303.0,8508.0
2018-06-06,CBK,8.87,9.36,8.936,9.36,12640590.0,12439.0
2018-06-07,CBK,9.397,9.562000000000001,9.511000000000001,9.503,9857672.0,11483.0
2018-06-08,CBK,9.168,9.415,9.285,9.312000000000001,8942001.0,10893.0
2018-06-11,CBK,9.454,9.686,9.535,9.669,9378451.0,9417.0
2018-06-12,CBK,9.53,9.711,9.69,9.556000000000001,6229036.0,6436.0
2018-06-13,CBK,9.353,9.5,9.499,9.495,8305296.0,7993.0
2018-06-14,CBK,9.288,9.554,9.516,9.306000000000001,10798784.0,9841.0
2018-06-15,CBK,8.855,9.174,9.068,8.947000000000001,15607419.0,13400.0
2018-06-18,CBK,8.828,8.962,8.949,8.884,5873644.0,5941.0
2018-06-19,CBK,8.68,8.99,8.724,8.916,5872647.0,6434.0
2018-06-20,CBK,8.821,8.997,8.943999999999999,8.828,5552314.0,5494.0
2018-06-21,CBK,8.5,8.789,8.774,8.566,9394900.0,8489.0
2018-06-22,CBK,8.567,8.774,8.672,8.588,5073680.0,5259.0
2018-06-25,CBK,8.263,8.433,8.417,8.286,7719535.0,7124.0
2018-06-26,CBK,8.111,8.34,8.296,8.203,6919958.0,6539.0
2018-06-27,CBK,7.982,8.227,8.007,8.131,9316845.0,10197.0
2018-06-28,CBK,8.06,8.196,8.133,8.189,6302882.0,7092.0
2018-06-29,CBK,8.203,8.509,8.426,8.217,8270857.0,8233.0
2018-07-02,CBK,8.068,8.266,8.088,8.221,4905013.0,5566.0
2018-07-16,CBK,8.362,8.621,8.424,8.496,9973576.0,8789.0
2018-07-17,CBK,8.426,8.618,8.609,8.572000000000001,5202162.0,5712.0
2018-07-18,CBK,8.3,8.54,8.32,8.537,5598352.0,4815.0
2018-07-19,CBK,8.442,8.637,8.579,8.475,4910472.0,5842.0
2018-07-20,CBK,8.423,8.55,8.497,8.537,4968283.0,5716.0
2018-07-23,CBK,8.494,8.629,8.57,8.626,5446819.0,5972.0
2018-07-24,CBK,8.835,8.975,8.849,8.94,7360882.0,7725.0
2018-07-25,CBK,8.82,8.99,8.902999999999999,8.865,6695212.0,6611.0
2018-07-26,CBK,8.948,9.07,8.982000000000001,8.982999999999999,7421097.0,6006.0
2018-07-27,CBK,8.998,9.104,9.008,9.003,8075788.0,6698.0
2018-07-30,CBK,8.994,9.174,9.058,9.091000000000001,7416305.0,5434.0
2018-07-31,CBK,9.13,9.29,9.145,9.236,8842877.0,6249.0
2018-08-01,CBK,9.072000000000001,9.231,9.23,9.165,5672871.0,4488.0
2018-08-02,CBK,8.717,8.908,8.887,8.834,9276562.0,6679.0
2018-08-03,CBK,8.797,8.972999999999999,8.8,8.897,5494150.0,4173.0
2018-08-06,CBK,8.843,8.986,8.902000000000001,8.946,5685838.0,4508.0
2018-08-07,CBK,8.7,8.86,8.786,8.808,11519564.0,7822.0
2018-08-08,CBK,8.737,8.918,8.905,8.785,9080912.0,6596.0
2018-08-09,CBK,8.722999999999999,8.812999999999999,8.747,8.76,5272363.0,4149.0
2018-08-10,CBK,8.346,8.604,8.545,8.453,9509624.0,6628.0
2018-08-13,CBK,8.258,8.402000000000001,8.353,8.285,8617616.0,6435.0
2018-08-14,CBK,8.275,8.413,8.412,8.328,6518386.0,4791.0
2018-08-15,CBK,8.107999999999999,8.357999999999999,8.344,8.162,7594749.0,5160.0
2018-08-16,CBK,8.072000000000001,8.275,8.174,8.222000000000001,7392629.0,5084.0
2018-08-17,CBK,7.985,8.142000000000001,8.09,8.13,7906735.0,5654.0
2018-08-20,CBK,8.06,8.224,8.203,8.122,4365145.0,3607.0
2018-08-21,CBK,8.176,8.354,8.181000000000001,8.322000000000001,6665406.0,4353.0
2018-08-22,CBK,8.305,8.392000000000001,8.345,8.342,4929839.0,4363.0
2018-08-23,CBK,8.285,8.343,8.31,8.323,3163148.0,2482.0
2018-08-24,CBK,8.323,8.465,8.323,8.375,5019972.0,3509.0
2018-08-27,CBK,8.352,8.51,8.369,8.485,4474911.0,2522.0
2018-08-28,CBK,8.332,8.443999999999999,8.44,8.381,4398839.0,3104.0
2018-08-29,CBK,8.3,8.408999999999999,8.381,8.402000000000001,4620868.0,3608.0
2018-08-30,CBK,8.25,8.363999999999999,8.318999999999999,8.271,4635562.0,3348.0
2018-08-31,CBK,8.112,8.208,8.151,8.145,5380700.0,3373.0
2018-09-03,CBK,8.023,8.155,8.129,8.096,4057170.0,3307.0
2018-09-04,CBK,8.071,8.248,8.167,8.228,7044196.0,5341.0
2018-09-05,CBK,8.228,8.595,8.238999999999999,8.487,11071671.0,8870.0
2018-09-06,CBK,8.277000000000001,8.475,8.332,8.296,6756151.0,5443.0
2018-09-07,CBK,8.001,8.218,8.204,8.21,9544561.0,6478.0
2018-09-10,CBK,8.34,8.488999999999999,8.374,8.401,6598233.0,4679.0
2018-09-11,CBK,8.337,8.736,8.41,8.597999999999999,12097704.0,9921.0
2018-09-12,CBK,8.41,8.616,8.549,8.54,6837904.0,5935.0
2018-09-13,CBK,8.727,8.854,8.795,8.75,7536338.0,6647.0
2018-09-14,CBK,8.709,8.842,8.781,8.822000000000001,6275692.0,5202.0
2018-09-17,CBK,8.808,8.935,8.895,8.894,4369988.0,4151.0
2018-09-18,CBK,8.884,8.974,8.942,8.943,5237864.0,4373.0
2018-09-19,CBK,9.076,9.289,9.078,9.247,10378262.0,7625.0
2018-09-20,CBK,9.426,9.551,9.454,9.48,11285085.0,9893.0
2018-09-21,CBK,9.392999999999999,9.609,9.558,9.602,30539754.0,10894.0
2018-09-24,CBK,9.362,9.587,9.475,9.471,7985482.0,6211.0
2018-09-25,CBK,9.53,9.654,9.591000000000001,9.562000000000001,5338626.0,4472.0
2018-09-26,CBK,9.459,9.591000000000001,9.49,9.499,4652531.0,3211.0
2018-09-27,CBK,9.216000000000001,9.482999999999999,9.237,9.427,6082187.0,5244.0
2018-09-28,CBK,8.759,9.103,9.072000000000001,8.975,12534769.0,10105.0
2018-10-01,CBK,8.866,9.033999999999999,8.997,8.902000000000001,3982944.0,3426.0
2018-10-02,CBK,8.707,8.922,8.829,8.726,5505333.0,5535.0
2018-10-04,CBK,8.867,9.099,8.927,9.035,8480633.0,7896.0
2018-10-05,CBK,8.916,9.037,9.007,8.949,3469189.0,3242.0
2018-10-08,CBK,8.394,8.949,8.949,8.542,8534437.0,7206.0
2018-10-09,CBK,8.48,8.767000000000001,8.755,8.641,5654460.0,4638.0
2018-10-10,CBK,8.634,8.851,8.727,8.68,5472766.0,5014.0
2018-10-11,CBK,8.394,8.649,8.402000000000001,8.556000000000001,9449735.0,7934.0
2018-10-12,CBK,8.53,8.794,8.673,8.572000000000001,6038357.0,5635.0
2018-10-15,CBK,8.529,8.736,8.572000000000001,8.699,4740574.0,4324.0
2018-10-16,CBK,8.649,8.815,8.749,8.745,4489777.0,4302.0
2018-10-17,CBK,8.683,8.82,8.82,8.732999999999999,4043509.0,3897.0
2018-10-18,CBK,8.65,8.873,8.866,8.65,5394665.0,4225.0
2018-10-19,CBK,8.262,8.737,8.475,8.66,8249352.0,7074.0
2018-10-22,CBK,8.488999999999999,8.772,8.772,8.581,4577219.0,3971.0
2018-10-23,CBK,8.283999999999999,8.527999999999999,8.412,8.332,6977907.0,6545.0
2018-10-24,CBK,7.994,8.237,8.064,8.024,6797567.0,6443.0
2018-10-25,CBK,8.041,8.22,8.132,8.128,5348955.0,5792.0
2018-10-26,CBK,7.912000000000001,8.088,8.031,7.994,5553200.0,4971.0
2018-10-29,CBK,8.055,8.282,8.055,8.187000000000001,6027455.0,5421.0
2017-07-03,IFX,18.52,18.835,18.54,18.625,2772313.0,3525.0
2017-07-04,IFX,18.45,18.635,18.57,18.57,1674332.0,2214.0
2017-07-05,IFX,18.5,18.715,18.705,18.655,2288079.0,3391.0
2017-07-06,IFX,18.295,18.705,18.695,18.58,2946871.0,3824.0
2017-07-07,IFX,18.45,18.715,18.49,18.665,2475695.0,2914.0
2017-07-10,IFX,18.625,18.86,18.8,18.66,1754335.0,2111.0
2017-07-11,IFX,18.645,18.795,18.69,18.67,2576326.0,2597.0
2017-07-12,IFX,18.995,19.32,19.06,19.295,3123281.0,3265.0
2017-07-13,IFX,19.17,19.31,19.18,19.21,1716902.0,2096.0
2017-07-14,IFX,19.085,19.28,19.27,19.245,1095746.0,1563.0
2017-07-17,IFX,19.135,19.39,19.375,19.18,2203061.0,2928.0
2017-07-18,IFX,18.895,19.22,19.125,19.08,2537855.0,3321.0
2017-07-19,IFX,19.2,19.485,19.28,19.425,2039858.0,2642.0
2017-07-20,IFX,19.26,19.665,19.585,19.435,2833322.0,3337.0
2017-07-21,IFX,18.395,19.34,19.31,18.55,6933598.0,7490.0
2017-07-24,IFX,18.285,18.545,18.51,18.285,3529662.0,4085.0
2017-07-25,IFX,18.27,18.525,18.465,18.39,2663046.0,2863.0
2017-07-26,IFX,18.345,18.725,18.445,18.675,2735792.0,3125.0
2017-07-27,IFX,18.52,18.76,18.63,18.655,1989187.0,2262.0
2017-07-28,IFX,18.375,18.655,18.53,18.385,2981467.0,3377.0
2017-07-31,IFX,18.065,18.5,18.12,18.4,3563548.0,4360.0
2017-08-01,IFX,18.175,18.89,18.37,18.715,6120136.0,7867.0
2017-08-02,IFX,18.67,19.025,19.025,18.695,3384324.0,4101.0
2017-08-03,IFX,18.48,18.775,18.65,18.545,2156979.0,2612.0
2017-08-04,IFX,18.825,19.255,18.825,19.255,4151760.0,4394.0
2017-08-07,IFX,18.975,19.225,19.075,19.225,1746202.0,2184.0
2017-08-08,IFX,19.055,19.255,19.22,19.155,2038946.0,2399.0
2017-08-09,IFX,18.96,19.265,19.005,19.14,2727257.0,3396.0
2017-08-10,IFX,19.05,19.185,19.115,19.105,2197515.0,3042.0
2017-08-11,IFX,18.725,18.995,18.94,18.995,2396282.0,3358.0
2017-08-14,IFX,19.04,19.145,19.13,19.105,1302797.0,1815.0
2017-08-15,IFX,18.975,19.135,19.105,19.075,1573482.0,2327.0
2017-08-16,IFX,19.075,19.155,19.12,19.115,1277065.0,1730.0
2017-08-17,IFX,18.955,19.17,19.12,19.005,1373306.0,2222.0
2017-08-18,IFX,18.735,18.855,18.85,18.8,931631.0,1481.0
2017-08-21,IFX,18.57,18.845,18.685,18.595,1524081.0,2055.0
2017-08-22,IFX,18.7,19.03,18.76,19.015,1469730.0,2005.0
2017-08-23,IFX,18.96,19.15,19.135,19.025,1105472.0,1736.0
2017-08-24,IFX,19.065,19.225,19.065,19.1,1683798.0,2079.0
2017-08-25,IFX,19.1,19.345,19.16,19.16,1621811.0,2080.0
2017-08-28,IFX,19.01,19.245,19.015,19.23,923707.0,1571.0
2017-08-29,IFX,18.785,18.97,18.89,18.925,2237019.0,2955.0
2017-08-30,IFX,18.935,19.12,19.01,19.045,1041124.0,1696.0
2017-08-31,IFX,19.215,19.48,19.265,19.395,1771445.0,2275.0
2017-09-01,IFX,19.59,19.95,19.6,19.86,3302664.0,3225.0
2017-09-04,IFX,19.61,19.72,19.695,19.63,1120033.0,1707.0
2017-09-05,IFX,19.715,19.92,19.74,19.8,1562933.0,2265.0
2017-09-06,IFX,19.68,19.93,19.765,19.815,1599407.0,2220.0
2017-09-07,IFX,19.62,20.2,19.995,20.15,3081945.0,3461.0
2017-09-08,IFX,20.0,20.17,20.13,20.16,1418632.0,2050.0
2017-09-11,IFX,20.29,20.43,20.36,20.34,1455185.0,1968.0
2017-09-12,IFX,20.48,20.735,20.495,20.57,1925973.0,2394.0
2017-09-13,IFX,20.37,20.57,20.565,20.5,1406402.0,2028.0
2017-09-14,IFX,20.23,20.415,20.27,20.395,1323369.0,1915.0
2017-09-15,IFX,20.245,20.515,20.385,20.515,1971423.0,3014.0
2017-09-18,IFX,20.495,20.865,20.495,20.865,1780025.0,2464.0
2017-09-19,IFX,20.675,20.87,20.85,20.855,1965981.0,2747.0
2017-09-20,IFX,20.54,20.79,20.71,20.575,1508001.0,2218.0
2017-09-21,IFX,20.485,20.655,20.58,20.63,1362663.0,1974.0
2017-09-22,IFX,20.715,20.985,20.77,20.88,2645003.0,2958.0
2017-09-25,IFX,20.47,20.955,20.92,20.545,1982502.0,2870.0
2017-09-26,IFX,20.335,20.535,20.415,20.455,2037994.0,2917.0
2017-09-27,IFX,20.65,20.895,20.695,20.835,1743565.0,2445.0
2017-09-28,IFX,20.94,21.075,21.07,21.01,1664228.0,2175.0
2017-09-29,IFX,21.11,21.265,21.13,21.26,1963707.0,2731.0
2017-10-02,IFX,21.54,21.91,21.695,21.905,2925526.0,3646.0
2017-10-04,IFX,21.74,22.005,21.915,22.0,2376269.0,3084.0
2017-10-05,IFX,21.505,21.8,21.79,21.57,2719707.0,3677.0
2017-10-06,IFX,21.515,21.695,21.63,21.63,1428168.0,2207.0
2017-10-09,IFX,21.55,21.775,21.735,21.645,1829341.0,2564.0
2017-10-10,IFX,21.445,21.75,21.665,21.51,1602639.0,2458.0
2017-10-11,IFX,21.5,21.74,21.595,21.715,1387367.0,2082.0
2017-10-12,IFX,21.53,21.775,21.635,21.64,1963413.0,2801.0
2017-10-13,IFX,21.61,21.825,21.615,21.765,1565697.0,2266.0
2017-10-16,IFX,21.68,21.83,21.77,21.755,1100732.0,1695.0
2017-10-17,IFX,21.975,22.58,22.04,22.39,4254053.0,4816.0
2017-10-18,IFX,22.155,22.665,22.36,22.205,3277728.0,4379.0
2017-10-19,IFX,21.93,22.275,22.135,22.25,2361501.0,3592.0
2017-10-20,IFX,22.29,22.495,22.43,22.435,2276027.0,3079.0
2017-10-25,IFX,22.56,22.89,22.68,22.655,2317362.0,3261.0
2017-10-26,IFX,22.81,23.245,22.82,23.225,3595503.0,5923.0
2017-10-27,IFX,23.16,23.42,23.245,23.375,1517674.0,2403.0
2017-11-01,IFX,23.375,24.725,23.375,24.465,6908055.0,9306.0
2017-11-02,IFX,23.66,24.445,24.435,23.98,8270020.0,10078.0
2017-11-03,IFX,24.095,24.435,24.2,24.325,3843231.0,5942.0
2017-11-06,IFX,24.405,24.835,24.59,24.55,3757867.0,5580.0
2017-11-07,IFX,24.205,24.745,24.655,24.325,3484226.0,5369.0
2017-11-08,IFX,24.205,24.455,24.34,24.22,2982895.0,5147.0
2017-11-09,IFX,23.29,24.29,24.255,23.38,6579873.0,9808.0
2017-11-10,IFX,22.825,23.765,23.285,23.505,5595581.0,8288.0
2017-11-13,IFX,23.18,23.77,23.65,23.355,4409335.0,7397.0
2017-11-14,IFX,22.625,24.64,23.35,23.945,11506569.0,22897.0
2017-11-15,IFX,23.225,23.855,23.795,23.665,7241170.0,12017.0
2017-11-16,IFX,23.805,24.54,23.95,24.51,4273776.0,6428.0
2017-11-17,IFX,24.31,24.7,24.605,24.31,4161525.0,6720.0
2017-11-20,IFX,24.075,24.495,24.12,24.46,3149677.0,5499.0
2017-11-21,IFX,24.41,25.445,24.475,25.24,5170684.0,8005.0
2017-11-22,IFX,24.595,25.355,25.33,24.6,4249917.0,7035.0
2017-11-23,IFX,24.34,24.835,24.5,24.545,2173798.0,4062.0
2017-11-24,IFX,24.505,24.985,24.625,24.71,2612177.0,4843.0
2017-11-27,IFX,24.245,24.61,24.59,24.245,3720520.0,6254.0
2017-11-28,IFX,24.23,24.44,24.275,24.38,2493094.0,4394.0
2017-11-29,IFX,23.12,24.665,24.49,23.175,6872910.0,10758.0
2017-11-30,IFX,23.0,23.575,23.03,23.345,6944612.0,12625.0
2017-12-01,IFX,22.02,23.18,23.115,22.6,7213620.0,13885.0
2017-12-04,IFX,22.2,23.105,22.605,22.35,5583569.0,10345.0
2017-12-05,IFX,21.89,22.875,22.34,22.83,6239569.0,12516.0
2017-12-06,IFX,22.14,22.84,22.84,22.485,4058473.0,8913.0
2017-12-07,IFX,22.375,22.96,22.475,22.54,3851237.0,7221.0
2017-12-08,IFX,22.53,22.985,22.535,22.84,3509982.0,6114.0
2017-12-11,IFX,22.65,22.95,22.88,22.865,2409353.0,4562.0
2017-12-12,IFX,22.795,23.21,23.0,22.975,2780223.0,4922.0
2017-12-13,IFX,22.765,23.235,22.825,23.125,3304451.0,5316.0
2017-12-14,IFX,22.555,23.025,23.005,22.895,3081240.0,5652.0
2017-12-15,IFX,22.59,22.83,22.72,22.715,2289580.0,4633.0
2017-12-18,IFX,23.01,23.28,23.02,23.195,3119744.0,4924.0
2017-12-19,IFX,22.89,23.205,23.035,23.12,3179557.0,4915.0
2017-12-20,IFX,22.74,23.34,23.235,22.845,3684057.0,5632.0
2017-12-21,IFX,22.855,23.24,22.875,23.095,2381277.0,4198.0
2017-12-22,IFX,22.97,23.27,23.005,23.24,1828697.0,2953.0
2017-12-27,IFX,22.84,23.245,23.0,23.225,2498849.0,4116.0
2017-12-28,IFX,23.045,23.23,23.2,23.055,1390892.0,2915.0
2017-12-29,IFX,22.85,23.145,23.05,22.865,1392515.0,2272.0
2018-01-02,IFX,22.51,23.2,22.95,23.05,2959589.0,3748.0
2018-01-03,IFX,23.18,23.94,23.21,23.88,4283301.0,4871.0
2018-01-04,IFX,23.82,24.2,24.0,24.11,3886511.0,5265.0
2018-01-05,IFX,24.02,24.37,24.2,24.33,3096650.0,4333.0
2018-01-08,IFX,24.45,24.75,24.56,24.7,3344803.0,4641.0
2018-01-09,IFX,24.73,25.13,24.76,24.91,3219031.0,4889.0
2018-01-10,IFX,24.44,24.82,24.77,24.58,3031125.0,4182.0
2018-01-11,IFX,23.98,24.73,24.65,24.02,3429849.0,5852.0
2018-01-12,IFX,23.72,24.14,24.05,24.06,3156866.0,4025.0
2018-01-15,IFX,23.86,24.19,24.19,23.88,1785933.0,2695.0
2018-01-16,IFX,23.91,24.39,24.01,23.96,2978588.0,4196.0
2018-01-17,IFX,23.69,24.27,23.87,23.73,4065018.0,5235.0
2018-01-18,IFX,23.73,25.39,23.73,25.09,8118874.0,8708.0
2018-01-19,IFX,25.05,25.43,25.13,25.37,3877941.0,5555.0
2018-01-22,IFX,24.91,25.5,25.5,24.99,3131966.0,3817.0
2018-01-23,IFX,24.76,25.37,24.98,24.9,2850718.0,4068.0
2018-01-24,IFX,24.0,24.92,24.89,24.01,7272663.0,8211.0
2018-01-25,IFX,23.55,24.38,24.12,23.65,6012634.0,6780.0
2018-01-26,IFX,23.53,23.97,23.8,23.92,3239238.0,4962.0
2018-01-29,IFX,23.86,24.58,23.92,23.87,3920821.0,5240.0
2018-01-30,IFX,23.56,24.25,23.74,23.59,4299034.0,5421.0
2018-01-31,IFX,22.75,24.14,23.62,23.35,9101359.0,12336.0
2018-02-01,IFX,22.97,23.56,23.55,23.08,5390888.0,8041.0
2018-02-02,IFX,22.36,23.05,23.0,22.43,5853921.0,6262.0
2018-02-05,IFX,22.01,22.87,22.11,22.64,6445168.0,8038.0
2018-02-06,IFX,21.27,22.7,22.69,22.1,8605138.0,12495.0
2018-02-07,IFX,21.95,22.62,22.44,22.52,6081852.0,6955.0
2018-02-08,IFX,21.12,22.34,22.28,21.17,6202049.0,7743.0
2018-02-09,IFX,21.07,21.98,21.12,21.38,9088900.0,11512.0
2018-02-12,IFX,21.36,22.26,21.39,21.97,6995327.0,8154.0
2018-02-13,IFX,21.49,22.01,21.9,21.51,3496454.0,4662.0
2018-02-14,IFX,21.16,22.0,21.75,21.97,5331861.0,6218.0
2018-02-15,IFX,21.72,22.27,22.18,21.92,4839066.0,5761.0
2018-02-16,IFX,21.91,22.2,22.1,22.04,3225028.0,3388.0
2018-02-19,IFX,21.88,22.25,22.22,21.99,3007505.0,2990.0
2018-02-20,IFX,21.81,22.55,22.05,22.52,3936877.0,3860.0
2018-02-21,IFX,22.17,22.53,22.52,22.42,2700713.0,3120.0
2018-02-22,IFX,21.84,22.36,22.18,22.35,3796762.0,4900.0
2018-02-23,IFX,21.99,22.29,22.23,22.25,3009028.0,3673.0
2018-02-26,IFX,22.12,22.48,22.4,22.35,3173029.0,3548.0
2018-02-27,IFX,22.2,22.52,22.38,22.24,3341651.0,4138.0
2018-02-28,IFX,22.09,22.46,22.16,22.4,2586963.0,3033.0
2018-03-01,IFX,21.63,22.36,22.3,21.79,5795538.0,7048.0
2018-03-02,IFX,21.19,21.59,21.55,21.37,5722058.0,6834.0
2018-03-05,IFX,21.2,22.03,21.2,22.0,3872049.0,4289.0
2018-03-06,IFX,22.0,22.59,22.0,22.45,5251554.0,5993.0
2018-03-07,IFX,22.15,22.85,22.25,22.69,5296528.0,6380.0
2018-03-08,IFX,22.6,23.39,22.69,23.33,4208091.0,4845.0
2018-03-09,IFX,23.25,23.6,23.32,23.48,3848233.0,4805.0
2018-03-12,IFX,23.38,23.96,23.83,23.53,4045238.0,4351.0
2018-03-13,IFX,22.86,23.53,23.45,23.0,4482758.0,4705.0
2018-03-14,IFX,22.84,23.22,22.89,22.91,2989936.0,3530.0
2018-03-15,IFX,22.93,23.36,23.17,23.29,3272964.0,3374.0
2018-03-16,IFX,23.07,23.37,23.28,23.22,3122100.0,4069.0
2018-03-19,IFX,22.65,23.14,23.08,22.73,3550410.0,4069.0
2018-03-20,IFX,22.62,23.04,22.83,23.01,2500691.0,3228.0
2018-03-21,IFX,22.93,23.17,23.04,23.12,3211545.0,3740.0
2018-03-22,IFX,22.22,22.92,22.83,22.45,4713779.0,5431.0
2018-03-23,IFX,21.67,22.23,22.17,22.2,5537264.0,6787.0
2018-03-26,IFX,21.74,22.42,22.21,21.79,3090082.0,4023.0
2018-03-27,IFX,22.32,22.6,22.38,22.49,3476792.0,3921.0
2018-03-28,IFX,21.3,21.76,21.41,21.51,5910437.0,7505.0
2018-03-29,IFX,21.39,21.91,21.56,21.75,3986287.0,5169.0
2018-04-03,IFX,21.09,21.56,21.32,21.32,3839268.0,3916.0
2018-04-04,IFX,20.26,20.87,20.85,20.67,6589056.0,7043.0
2018-04-05,IFX,21.02,21.38,21.04,21.38,3267888.0,3799.0
2018-04-06,IFX,21.09,21.3,21.14,21.19,2345801.0,2819.0
2018-04-09,IFX,20.96,21.37,21.29,21.25,4832529.0,6037.0
2018-04-10,IFX,21.25,21.62,21.33,21.39,7878572.0,8562.0
2018-04-11,IFX,21.05,21.51,21.46,21.31,5371555.0,7159.0
2018-04-12,IFX,21.22,21.84,21.28,21.82,3970901.0,4155.0
2018-04-13,IFX,21.52,21.81,21.67,21.64,5413384.0,6256.0
2018-04-16,IFX,21.56,21.88,21.75,21.6,3683008.0,4251.0
2018-04-17,IFX,21.66,22.19,21.75,22.18,7100228.0,5500.0
2018-04-18,IFX,21.66,22.23,22.05,21.94,5446755.0,5657.0
2018-04-19,IFX,21.29,21.89,21.8,21.42,6622445.0,6000.0
2018-04-20,IFX,21.0,21.39,21.28,21.09,7864779.0,6361.0
2018-04-23,IFX,21.02,21.4,21.11,21.39,3586529.0,3730.0
2018-04-24,IFX,20.99,21.4,21.38,21.18,3214922.0,3025.0
2018-04-25,IFX,20.82,21.58,21.57,21.21,5624332.0,5043.0
2018-04-26,IFX,21.11,21.68,21.26,21.59,4269219.0,3927.0
2018-04-27,IFX,21.46,21.88,21.76,21.6,3191168.0,3256.0
2018-04-30,IFX,21.14,21.38,21.35,21.28,2839281.0,2164.0
2018-05-02,IFX,21.9,22.36,21.94,22.22,5413764.0,5168.0
2018-05-03,IFX,22.14,22.59,22.52,22.15,4674724.0,5246.0
2018-05-04,IFX,22.53,22.93,22.9,22.72,4419431.0,5838.0
2018-05-07,IFX,23.22,23.66,23.29,23.48,4395033.0,4389.0
2018-05-08,IFX,23.21,23.6,23.3,23.58,3099203.0,3584.0
2018-05-09,IFX,23.47,23.9,23.63,23.89,2732246.0,3068.0
2018-05-10,IFX,23.79,24.08,24.08,23.9,2466502.0,3046.0
2018-05-11,IFX,23.85,24.11,24.08,23.97,2834781.0,2830.0
2018-05-14,IFX,23.81,24.14,23.98,24.11,2275446.0,3095.0
2018-05-15,IFX,23.95,24.56,24.48,24.1,4184776.0,4283.0
2018-05-16,IFX,23.94,24.37,24.22,24.22,2384948.0,2986.0
2018-05-17,IFX,24.06,24.38,24.12,24.33,1975641.0,2559.0
2018-05-18,IFX,23.79,24.31,24.26,23.98,3532249.0,4865.0
2018-05-22,IFX,24.04,24.32,24.19,24.15,2137531.0,2830.0
2018-05-23,IFX,23.54,23.75,23.72,23.65,3772637.0,4146.0
2018-05-24,IFX,23.6,24.12,24.03,23.74,3133872.0,3746.0
2018-05-25,IFX,23.67,23.97,23.85,23.82,3141491.0,3850.0
2018-05-28,IFX,23.63,24.05,24.01,23.79,1555604.0,2209.0
2018-05-29,IFX,23.36,23.85,23.43,23.58,3912648.0,5200.0
2018-05-30,IFX,23.63,23.9,23.82,23.79,2818573.0,3347.0
2018-05-31,IFX,23.36,23.8,23.67,23.5,3355290.0,3964.0
2018-06-01,IFX,23.51,23.77,23.56,23.54,2303906.0,2986.0
2018-06-04,IFX,23.46,23.8,23.74,23.77,1720416.0,2048.0
2018-06-05,IFX,24.22,24.68,24.27,24.36,5024590.0,4624.0
2018-06-06,IFX,24.42,24.86,24.61,24.7,3219510.0,3374.0
2018-06-07,IFX,24.41,24.87,24.77,24.58,2595475.0,3395.0
2018-06-08,IFX,23.85,25.11,24.09,24.71,8353716.0,7816.0
2018-06-11,IFX,25.03,25.24,25.15,25.15,3401578.0,3935.0
2018-06-12,IFX,24.44,25.09,25.06,24.64,3390051.0,3921.0
2018-06-13,IFX,24.81,25.05,24.98,24.99,2673645.0,2971.0
2018-06-14,IFX,24.84,25.64,25.07,25.54,4387759.0,4628.0
2018-06-15,IFX,25.06,25.6,25.43,25.12,3348526.0,4191.0
2018-06-18,IFX,24.63,24.9,24.76,24.83,2221604.0,3102.0
2018-06-19,IFX,24.02,24.38,24.15,24.33,3127058.0,3560.0
2018-06-20,IFX,24.09,24.43,24.33,24.32,2680498.0,3147.0
2018-06-21,IFX,23.53,24.3,24.23,23.68,4040361.0,4365.0
2018-06-22,IFX,23.03,23.66,23.65,23.09,5587740.0,5453.0
2018-06-25,IFX,21.85,22.69,22.65,21.86,5780725.0,5012.0
2018-06-26,IFX,21.92,22.29,22.2,22.07,3810285.0,3657.0
2018-06-27,IFX,21.97,22.45,22.07,22.23,5760104.0,5894.0
2018-06-28,IFX,21.05,22.12,22.06,21.2,10027493.0,8300.0
2018-06-29,IFX,21.68,22.1,21.85,21.84,5802552.0,5497.0
2018-07-02,IFX,21.27,21.66,21.58,21.34,4094996.0,5079.0
2018-07-16,IFX,21.93,22.26,22.11,22.17,2121856.0,2145.0
2018-07-17,IFX,21.79,22.41,21.95,22.38,3528880.0,2937.0
2018-07-18,IFX,22.73,23.16,22.85,23.03,4201603.0,4108.0
2018-07-19,IFX,22.89,23.22,22.91,23.09,2669612.0,2548.0
2018-07-20,IFX,22.52,23.12,23.02,22.92,4156409.0,3566.0
2018-07-23,IFX,22.51,22.93,22.92,22.74,1853160.0,2238.0
2018-07-24,IFX,22.88,23.31,22.9,23.09,2855147.0,3370.0
2018-07-25,IFX,22.08,22.87,22.77,22.25,7046362.0,4854.0
2018-07-26,IFX,22.41,22.72,22.59,22.68,4486710.0,3264.0
2018-07-27,IFX,22.8,23.07,22.82,22.89,3381787.0,2450.0
2018-07-30,IFX,22.57,22.85,22.7,22.69,3591803.0,2257.0
2018-07-31,IFX,22.61,23.21,22.63,22.66,5852244.0,3680.0
2018-08-01,IFX,21.82,22.8,22.62,21.96,7373198.0,5638.0
2018-08-02,IFX,21.99,22.24,22.03,22.2,4155492.0,3060.0
2018-08-03,IFX,22.13,22.63,22.43,22.2,4272324.0,2956.0
2018-08-06,IFX,22.03,22.41,22.18,22.28,2651241.0,2508.0
2018-08-07,IFX,22.29,22.67,22.52,22.32,3188199.0,2341.0
2018-08-08,IFX,22.33,22.71,22.37,22.58,3281450.0,2459.0
2018-08-09,IFX,22.38,22.73,22.5,22.55,2701330.0,1855.0
2018-08-10,IFX,21.65,22.03,21.95,21.92,5741316.0,3423.0
2018-08-13,IFX,21.69,22.05,21.69,22.0,2604638.0,1992.0
2018-08-14,IFX,21.88,22.18,22.16,21.92,3090623.0,2261.0
2018-08-15,IFX,21.0,22.14,22.0,21.15,5308153.0,3060.0
2018-08-16,IFX,21.28,21.55,21.29,21.49,3403982.0,2257.0
2018-08-17,IFX,20.88,21.24,21.09,21.22,4298599.0,3013.0
2018-08-20,IFX,21.27,21.56,21.5,21.3,2791798.0,1643.0
2018-08-21,IFX,21.49,21.68,21.59,21.63,3185554.0,1760.0
2018-08-22,IFX,20.93,21.78,21.71,21.29,6535742.0,4173.0
2018-08-23,IFX,21.26,21.7,21.32,21.51,3195063.0,2013.0
2018-08-24,IFX,21.4,21.64,21.58,21.64,2691792.0,1968.0
2018-08-27,IFX,21.77,22.21,21.78,22.15,3110389.0,1880.0
2018-08-28,IFX,22.1,22.4,22.4,22.1,2779805.0,2282.0
2018-08-29,IFX,21.94,22.22,22.15,22.15,2275053.0,1858.0
2018-08-30,IFX,21.89,22.21,21.98,22.12,2993163.0,2069.0
2018-08-31,IFX,21.86,22.05,21.95,21.92,3081232.0,1824.0
2018-09-03,IFX,21.71,21.92,21.85,21.91,1597729.0,1270.0
2018-09-04,IFX,21.33,21.89,21.86,21.46,3968211.0,3007.0
2018-09-05,IFX,20.75,21.4,21.35,20.86,6034958.0,3521.0
2018-09-06,IFX,20.26,20.6,20.36,20.47,6258409.0,4078.0
2018-09-07,IFX,19.815,20.2,20.17,20.09,7089711.0,5278.0
2018-09-10,IFX,19.815,20.41,19.82,20.17,4769475.0,3333.0
2018-09-11,IFX,19.62,20.06,20.04,19.79,6003585.0,4143.0
2018-09-12,IFX,18.27,20.05,20.01,18.705,14530292.0,10867.0
2018-09-13,IFX,19.03,19.48,19.12,19.355,8634065.0,6629.0
2018-09-14,IFX,19.565,19.89,19.675,19.765,5838387.0,4844.0
2018-09-17,IFX,19.41,19.71,19.52,19.565,3411767.0,3246.0
2018-09-18,IFX,19.335,19.875,19.77,19.84,4515167.0,4425.0
2018-09-19,IFX,19.73,20.04,19.895,19.9,3390332.0,3581.0
2018-09-20,IFX,20.06,20.45,20.09,20.38,5879270.0,3456.0
2018-09-21,IFX,19.915,20.31,20.18,20.1,11120281.0,3997.0
2018-09-24,IFX,19.88,20.13,20.08,20.06,3166010.0,2516.0
2018-09-25,IFX,20.13,20.53,20.32,20.31,5757040.0,3977.0
2018-09-26,IFX,19.82,20.21,20.17,20.03,4003335.0,3405.0
2018-09-27,IFX,19.61,19.92,19.615,19.865,4215134.0,4081.0
2018-09-28,IFX,19.44,19.835,19.66,19.57,5377447.0,5082.0
2018-10-01,IFX,19.74,20.14,19.775,19.99,3390286.0,2711.0
2018-10-02,IFX,19.65,20.78,20.03,20.63,8122349.0,6082.0
2018-10-04,IFX,19.995,20.79,20.76,20.15,6656473.0,4141.0
2018-10-05,IFX,19.38,19.8,19.725,19.74,5937709.0,6118.0
2018-10-08,IFX,19.145,19.59,19.54,19.2,5418378.0,4834.0
2018-10-09,IFX,18.73,19.235,19.215,19.16,4949625.0,5017.0
2018-10-10,IFX,18.005,18.805,18.745,18.32,9948455.0,9107.0
2018-10-11,IFX,17.54,18.6,17.92,18.075,11845721.0,11902.0
2018-10-12,IFX,18.055,18.685,18.385,18.14,9677619.0,8867.0
2018-10-15,IFX,17.785,18.195,18.14,18.12,5148680.0,5220.0
2018-10-16,IFX,18.31,18.97,18.37,18.94,6545354.0,5205.0
2018-10-17,IFX,18.88,19.53,19.495,19.015,5566392.0,6032.0
2018-10-18,IFX,18.17,18.84,18.66,18.19,6147722.0,4935.0
2018-10-19,IFX,17.555,18.41,18.41,17.595,10327974.0,8577.0
2018-10-22,IFX,17.615,18.055,17.925,17.855,4424000.0,4217.0
2018-10-23,IFX,16.75,17.3,17.075,17.245,7944601.0,7640.0
2018-10-24,IFX,16.27,16.805,16.725,16.435,13351193.0,12545.0
2018-10-25,IFX,16.165,16.71,16.25,16.45,10170256.0,11133.0
2018-10-26,IFX,15.76,16.215,15.935,16.14,9752920.0,8673.0
2018-10-29,IFX,16.25,17.61,16.25,17.11,13892203.0,12455.0
2017-07-03,RWE,17.47,17.66,17.48,17.64,2375718.0,3281.0
2017-07-04,RWE,17.315,17.565,17.4,17.49,2339956.0,3335.0
2017-07-05,RWE,17.225,17.46,17.3,17.385,3107065.0,4516.0
2017-07-06,RWE,16.94,17.42,17.335,17.125,2998910.0,4110.0
2017-07-07,RWE,17.41,17.72,17.435,17.57,3347600.0,4281.0
2017-07-10,RWE,17.695,17.945,17.835,17.74,3118339.0,3943.0
2017-07-11,RWE,17.495,17.695,17.66,17.565,1786105.0,2374.0
2017-07-12,RWE,17.715,18.015,17.74,17.975,2471907.0,3128.0
2017-07-13,RWE,17.885,18.12,17.965,17.95,1821809.0,2513.0
2017-07-14,RWE,17.81,18.015,17.945,17.935,1673803.0,2550.0
2017-07-17,RWE,17.795,17.985,17.975,17.915,1004149.0,1456.0
2017-07-18,RWE,17.755,18.045,17.935,17.825,1248683.0,1833.0
2017-07-19,RWE,17.675,17.9,17.9,17.745,2177024.0,2567.0
2017-07-20,RWE,17.575,17.785,17.745,17.63,2177802.0,3012.0
2017-07-21,RWE,17.275,17.885,17.815,17.375,3802176.0,4303.0
2017-07-24,RWE,17.425,17.65,17.5,17.555,1612436.0,2351.0
2017-07-25,RWE,17.555,17.745,17.655,17.6,1709749.0,2075.0
2017-07-26,RWE,17.81,17.965,17.835,17.855,1550373.0,2382.0
2017-07-27,RWE,17.725,18.005,17.99,17.775,1920316.0,2133.0
2017-07-28,RWE,17.415,17.8,17.795,17.525,2080702.0,2461.0
2017-07-31,RWE,17.725,17.9,17.78,17.765,1161014.0,1703.0
2017-08-01,RWE,17.86,18.205,17.915,18.14,2024071.0,2402.0
2017-08-02,RWE,17.885,18.12,18.095,17.905,1341966.0,2029.0
2017-08-03,RWE,17.815,18.15,17.86,18.085,1759742.0,2413.0
2017-08-04,RWE,18.24,18.56,18.295,18.505,2150392.0,2785.0
2017-08-07,RWE,18.38,18.635,18.405,18.525,1136646.0,1777.0
2017-08-08,RWE,18.59,18.895,18.73,18.865,1707781.0,2262.0
2017-08-09,RWE,18.655,19.15,18.91,19.005,2407153.0,3984.0
2017-08-10,RWE,18.87,19.29,19.19,18.945,2140044.0,2995.0
2017-08-11,RWE,18.705,18.93,18.915,18.81,2110765.0,2744.0
2017-08-14,RWE,18.82,19.345,19.28,19.22,2662078.0,4245.0
2017-08-15,RWE,19.33,19.655,19.375,19.65,1982930.0,2445.0
2017-08-16,RWE,19.835,20.355,19.855,20.21,4555274.0,5492.0
2017-08-17,RWE,20.365,20.75,20.51,20.41,3305176.0,4452.0
2017-08-18,RWE,20.245,20.585,20.275,20.575,1209848.0,1602.0
2017-08-21,RWE,20.395,20.615,20.475,20.425,1941689.0,2695.0
2017-08-22,RWE,20.575,20.85,20.59,20.8,2629566.0,3435.0
2017-08-23,RWE,20.63,20.895,20.75,20.81,2087556.0,3561.0
2017-08-24,RWE,20.81,21.18,21.075,20.82,2935192.0,4231.0
2017-08-25,RWE,20.83,21.145,20.88,21.03,1788342.0,2809.0
2017-08-28,RWE,20.95,21.15,21.025,21.05,1254746.0,2156.0
2017-08-29,RWE,20.56,20.885,20.84,20.62,2105494.0,3595.0
2017-08-30,RWE,20.425,20.78,20.56,20.775,1606286.0,2451.0
2017-08-31,RWE,20.865,21.12,21.065,20.925,1584411.0,2582.0
2017-09-01,RWE,20.94,21.145,21.04,21.01,1624685.0,2898.0
2017-09-04,RWE,20.66,20.82,20.775,20.68,1225367.0,2336.0
2017-09-05,RWE,20.48,20.63,20.57,20.56,1825228.0,3479.0
2017-09-06,RWE,20.39,20.88,20.44,20.585,1762883.0,2854.0
2017-09-07,RWE,21.11,21.525,21.25,21.41,2998917.0,4377.0
2017-09-08,RWE,21.125,21.33,21.27,21.29,1113140.0,1988.0
2017-09-11,RWE,21.43,21.59,21.5,21.55,1186635.0,1875.0
2017-09-12,RWE,20.94,21.51,21.46,20.94,1999855.0,2694.0
2017-09-13,RWE,20.645,21.155,21.04,20.655,1729864.0,2835.0
2017-09-14,RWE,20.37,20.615,20.605,20.42,1618611.0,2487.0
2017-09-15,RWE,20.005,20.25,20.23,20.185,2212272.0,3216.0
2017-09-18,RWE,20.155,20.545,20.4,20.18,1608019.0,2344.0
2017-09-19,RWE,19.795,20.145,19.84,20.13,1836999.0,3119.0
2017-09-20,RWE,19.85,20.875,19.87,20.83,5045996.0,7462.0
2017-09-21,RWE,20.24,20.49,20.41,20.25,2005121.0,2642.0
2017-09-22,RWE,20.095,20.465,20.38,20.22,1694491.0,2558.0
2017-09-25,RWE,19.115,19.75,19.49,19.17,5535593.0,6465.0
2017-09-26,RWE,19.26,19.43,19.365,19.3,2157334.0,2875.0
2017-09-27,RWE,19.335,19.585,19.45,19.435,2202510.0,2985.0
2017-09-28,RWE,19.06,19.415,19.12,19.35,2653256.0,2962.0
2017-09-29,RWE,19.135,19.425,19.415,19.23,2199816.0,3027.0
2017-10-02,RWE,19.19,19.55,19.33,19.545,2429726.0,3206.0
2017-10-04,RWE,19.26,19.835,19.74,19.38,5792931.0,8224.0
2017-10-05,RWE,19.425,19.765,19.755,19.505,2380158.0,3550.0
2017-10-06,RWE,19.32,19.645,19.535,19.325,1787974.0,2734.0
2017-10-09,RWE,19.565,19.94,19.615,19.91,2002564.0,2844.0
2017-10-10,RWE,19.66,19.855,19.82,19.8,1782160.0,2506.0
2017-10-11,RWE,20.03,20.52,20.03,20.48,3157341.0,4822.0
2017-10-12,RWE,20.455,20.875,20.46,20.855,2143713.0,3042.0
2017-10-13,RWE,20.735,20.96,20.85,20.93,1618080.0,2375.0
2017-10-16,RWE,20.625,21.07,20.8,21.04,2125952.0,3045.0
2017-10-17,RWE,20.975,21.32,20.985,21.275,2329659.0,3161.0
2017-10-18,RWE,21.235,21.44,21.325,21.3,2253538.0,2854.0
2017-10-19,RWE,21.135,21.36,21.205,21.3,1205997.0,2924.0
2017-10-20,RWE,21.375,21.64,21.56,21.49,1462829.0,2540.0
2017-10-25,RWE,20.545,21.27,21.25,20.62,2310931.0,3465.0
2017-10-26,RWE,20.59,21.34,20.775,21.315,2455142.0,3698.0
2017-10-27,RWE,21.27,21.51,21.385,21.275,1475478.0,1813.0
2017-11-01,RWE,21.51,22.155,21.52,22.09,2851189.0,5501.0
2017-11-02,RWE,21.89,22.125,22.085,22.1,1726674.0,3373.0
2017-11-03,RWE,22.08,22.285,22.195,22.24,2098674.0,3739.0
2017-11-06,RWE,22.35,22.61,22.425,22.59,2089247.0,3691.0
2017-11-07,RWE,22.63,22.955,22.72,22.915,2932185.0,4892.0
2017-11-08,RWE,22.85,23.185,23.0,23.145,2560479.0,4704.0
2017-11-09,RWE,22.93,23.315,23.19,23.01,2732312.0,4561.0
2017-11-10,RWE,22.46,23.1,22.905,22.49,3241930.0,5864.0
2017-11-13,RWE,22.06,22.65,22.435,22.325,3360634.0,5909.0
2017-11-14,RWE,21.03,22.85,22.335,21.055,5915559.0,11488.0
2017-11-15,RWE,20.31,20.9,20.88,20.67,5883166.0,8903.0
2017-11-16,RWE,19.86,20.9,20.785,20.22,6613718.0,8966.0
2017-11-17,RWE,19.41,20.165,20.15,19.46,6456527.0,9106.0
2017-11-20,RWE,19.455,20.34,19.46,20.005,6553322.0,9999.0
2017-11-21,RWE,19.505,20.055,20.02,19.65,6488837.0,9973.0
2017-11-22,RWE,19.615,20.35,19.635,19.88,6248705.0,9242.0
2017-11-23,RWE,19.515,19.915,19.77,19.66,3184558.0,5057.0
2017-11-24,RWE,19.685,20.03,19.685,19.73,3222240.0,5179.0
2017-11-27,RWE,19.575,19.85,19.755,19.68,1899699.0,3507.0
2017-11-28,RWE,19.45,19.74,19.705,19.635,2736194.0,4251.0
2017-11-29,RWE,19.58,19.885,19.745,19.64,2834867.0,5194.0
2017-11-30,RWE,19.195,19.82,19.585,19.32,3955645.0,6331.0
2017-12-01,RWE,18.92,19.44,19.25,19.17,4716570.0,7966.0
2017-12-04,RWE,19.13,19.485,19.16,19.24,2325581.0,4521.0
2017-12-05,RWE,19.205,19.555,19.22,19.49,2293218.0,4361.0
2017-12-06,RWE,19.08,19.65,19.335,19.62,2045281.0,3784.0
2017-12-07,RWE,19.445,20.035,19.6,20.015,3339460.0,5659.0
2017-12-08,RWE,20.015,20.705,20.015,20.455,4198394.0,6742.0
2017-12-11,RWE,20.13,20.47,20.465,20.28,1963017.0,3661.0
2017-12-12,RWE,20.145,20.895,20.325,20.77,4066913.0,6270.0
2017-12-13,RWE,18.0,20.675,20.625,18.145,23295975.0,28642.0
2017-12-14,RWE,17.16,18.695,18.155,17.32,19731937.0,28328.0
2017-12-15,RWE,16.65,17.705,17.42,16.87,14788056.0,19181.0
2017-12-18,RWE,16.845,17.585,16.845,17.415,6962943.0,9255.0
2017-12-19,RWE,17.05,17.61,17.485,17.085,4706200.0,6046.0
2017-12-20,RWE,16.88,17.675,17.085,16.965,7012761.0,8801.0
2017-12-21,RWE,16.58,17.05,17.025,16.715,4006888.0,5305.0
2017-12-22,RWE,16.7,17.29,16.71,17.08,3625558.0,4267.0
2017-12-27,RWE,16.815,17.255,17.085,17.0,2832249.0,4768.0
2017-12-28,RWE,16.81,17.0,16.985,16.865,1479922.0,2423.0
2017-12-29,RWE,16.845,17.08,16.955,17.0,1748299.0,2369.0
2018-01-02,RWE,16.875,17.39,17.115,17.27,3610314.0,5436.0
2018-01-03,RWE,17.22,17.54,17.35,17.455,2961179.0,4026.0
2018-01-04,RWE,17.305,17.6,17.535,17.5,3065764.0,4064.0
2018-01-05,RWE,17.36,17.68,17.45,17.62,3614379.0,5521.0
2018-01-08,RWE,17.64,17.95,17.805,17.83,3771296.0,5074.0
2018-01-09,RWE,17.63,18.39,18.11,17.7,6488943.0,10255.0
2018-01-10,RWE,17.46,17.78,17.71,17.675,4574893.0,7429.0
2018-01-11,RWE,17.295,17.885,17.785,17.465,4352206.0,5687.0
2018-01-12,RWE,17.395,17.765,17.535,17.685,4126501.0,4863.0
2018-01-15,RWE,17.545,17.93,17.75,17.845,2609549.0,4235.0
2018-01-16,RWE,17.68,18.135,17.87,17.72,4182048.0,5878.0
2018-01-17,RWE,17.51,17.805,17.7,17.555,3011327.0,4588.0
2018-01-18,RWE,17.32,17.65,17.575,17.525,3377583.0,5309.0
2018-01-19,RWE,17.485,17.66,17.58,17.565,2514571.0,3647.0
2018-01-22,RWE,17.39,17.78,17.48,17.635,4186726.0,5527.0
2018-01-23,RWE,17.49,17.815,17.775,17.665,4764845.0,5470.0
2018-01-24,RWE,17.015,17.7,17.665,17.04,4656771.0,5959.0
2018-01-25,RWE,16.665,17.26,17.095,16.81,6462479.0,8498.0
2018-01-26,RWE,16.615,16.9,16.865,16.68,2940282.0,4399.0
2018-01-29,RWE,16.52,16.82,16.775,16.785,3048550.0,4502.0
2018-01-30,RWE,16.2,16.58,16.5,16.205,6420574.0,8287.0
2018-01-31,RWE,16.08,16.275,16.21,16.115,4565451.0,6445.0
2018-02-01,RWE,15.765,16.525,16.235,15.885,5979482.0,7559.0
2018-02-02,RWE,15.52,15.96,15.915,15.58,4146240.0,4923.0
2018-02-05,RWE,15.345,15.96,15.5,15.475,5345880.0,7581.0
2018-02-06,RWE,14.705,15.475,15.475,15.07,7933639.0,11198.0
2018-02-07,RWE,15.085,15.62,15.34,15.55,6319418.0,7997.0
2018-02-08,RWE,15.3,15.9,15.49,15.43,8974211.0,10872.0
2018-02-09,RWE,15.005,15.505,15.425,15.125,6383581.0,9024.0
2018-02-12,RWE,15.22,15.73,15.4,15.615,5800697.0,7493.0
2018-02-13,RWE,15.455,15.93,15.6,15.64,5654066.0,6949.0
2018-02-14,RWE,15.745,16.345,15.83,16.215,6830997.0,8581.0
2018-02-15,RWE,15.48,16.41,16.41,15.775,10429118.0,12464.0
2018-02-16,RWE,15.755,16.255,15.755,15.95,3462963.0,4547.0
2018-02-19,RWE,15.94,16.3,16.06,16.29,3520804.0,4214.0
2018-02-20,RWE,16.1,16.495,16.135,16.43,5680012.0,7305.0
2018-02-21,RWE,16.035,16.575,16.57,16.11,4877315.0,5642.0
2018-02-22,RWE,15.885,16.375,16.0,16.355,3720200.0,4603.0
2018-02-23,RWE,16.285,16.64,16.355,16.6,4088457.0,5312.0
2018-02-26,RWE,16.29,16.72,16.65,16.48,2914379.0,3597.0
2018-02-27,RWE,16.415,16.98,16.545,16.66,5599535.0,5981.0
2018-02-28,RWE,16.32,16.65,16.58,16.425,3415628.0,4464.0
2018-03-01,RWE,16.105,16.445,16.38,16.33,3458981.0,5233.0
2018-03-02,RWE,15.9,16.235,16.155,15.95,3996153.0,6089.0
2018-03-05,RWE,15.835,16.935,15.9,16.925,6136626.0,8061.0
2018-03-06,RWE,16.83,17.41,17.07,17.325,7690354.0,9259.0
2018-03-07,RWE,17.145,17.56,17.25,17.555,5161261.0,7054.0
2018-03-08,RWE,17.245,17.835,17.6,17.815,6452505.0,6986.0
2018-03-09,RWE,17.65,18.04,17.84,17.98,4644243.0,5554.0
2018-03-12,RWE,17.95,20.56,17.955,19.65,29853198.0,33471.0
2018-03-13,RWE,18.74,20.22,19.95,19.03,13628422.0,19464.0
2018-03-14,RWE,19.0,20.02,19.035,19.865,9461371.0,12579.0
2018-03-15,RWE,19.46,20.07,19.96,19.82,6615190.0,8477.0
2018-03-16,RWE,19.7,20.2,19.815,20.1,5317448.0,6388.0
2018-03-19,RWE,19.83,20.15,20.15,20.04,4939190.0,6332.0
2018-03-20,RWE,19.84,20.09,20.01,20.01,3365531.0,5372.0
2018-03-21,RWE,19.715,20.17,20.09,19.89,4906822.0,7193.0
2018-03-22,RWE,19.59,19.965,19.715,19.835,5572404.0,8764.0
2018-03-23,RWE,19.465,19.89,19.71,19.8,5536107.0,8516.0
2018-03-26,RWE,19.59,20.07,19.875,19.66,3258505.0,5219.0
2018-03-27,RWE,19.72,20.0,19.89,19.87,2978117.0,4477.0
2018-03-28,RWE,19.77,20.15,19.81,20.12,3581333.0,4694.0
2018-03-29,RWE,19.805,20.13,19.825,20.06,2885112.0,4058.0
2018-04-03,RWE,19.855,20.26,19.995,19.98,3802263.0,3953.0
2018-04-04,RWE,19.865,20.09,19.91,20.0,3134804.0,4108.0
2018-04-05,RWE,20.04,20.16,20.16,20.09,2125185.0,2505.0
2018-04-06,RWE,20.04,20.3,20.11,20.12,2033549.0,2317.0
2018-04-09,RWE,20.02,20.29,20.23,20.15,5268894.0,5255.0
2018-04-10,RWE,19.96,20.18,20.06,20.08,5653371.0,5559.0
2018-04-11,RWE,19.955,20.19,20.1,20.1,4748154.0,5917.0
2018-04-12,RWE,20.2,20.77,20.39,20.67,4959835.0,5470.0
2018-04-13,RWE,20.59,21.05,20.59,20.85,5884548.0,6111.0
2018-04-16,RWE,20.73,20.97,20.94,20.78,3145892.0,3393.0
2018-04-17,RWE,20.83,21.32,20.91,21.13,6801379.0,6727.0
2018-04-18,RWE,21.26,21.73,21.36,21.67,8354957.0,7897.0
2018-04-19,RWE,21.62,21.88,21.75,21.85,5760685.0,5464.0
2018-04-20,RWE,21.04,21.88,21.87,21.4,10750648.0,10299.0
2018-04-23,RWE,21.16,21.54,21.24,21.32,3003721.0,3539.0
2018-04-24,RWE,21.23,21.47,21.32,21.46,2174522.0,2221.0
2018-04-25,RWE,20.65,21.19,21.14,21.13,4163861.0,4808.0
2018-04-26,RWE,20.96,21.45,21.35,21.39,4549672.0,5148.0
2018-04-27,RWE,19.24,20.06,19.925,19.805,4864827.0,5669.0
2018-04-30,RWE,19.775,20.18,20.03,19.885,2717000.0,3545.0
2018-05-02,RWE,19.88,20.17,19.94,20.1,3011789.0,3196.0
2018-05-03,RWE,19.96,20.19,20.07,20.08,2268017.0,2182.0
2018-05-04,RWE,19.97,20.22,20.1,20.21,2504160.0,2484.0
2018-05-07,RWE,20.17,20.32,20.29,20.27,1973274.0,1619.0
2018-05-08,RWE,19.785,20.04,20.0,19.835,2523535.0,3542.0
2018-05-09,RWE,19.79,19.995,19.895,19.975,1824310.0,2929.0
2018-05-10,RWE,19.91,20.25,19.935,20.23,2317256.0,2494.0
2018-05-11,RWE,19.905,20.17,20.1,20.11,2477770.0,3674.0
2018-05-14,RWE,19.84,20.11,20.1,19.985,2173613.0,2432.0
2018-05-15,RWE,19.645,20.38,19.835,20.22,4434762.0,5187.0
2018-05-16,RWE,19.905,20.07,20.02,20.0,1923643.0,2182.0
2018-05-17,RWE,19.97,20.28,20.11,20.1,3214373.0,2877.0
2018-05-18,RWE,19.915,20.17,20.11,20.08,1989826.0,2145.0
2018-05-22,RWE,19.85,20.04,20.01,19.96,2839181.0,3528.0
2018-05-23,RWE,19.785,20.04,19.95,19.86,2465822.0,2860.0
2018-05-24,RWE,19.57,19.9,19.88,19.61,2147959.0,3327.0
2018-05-25,RWE,19.44,19.95,19.825,19.7,2886567.0,4254.0
2018-05-28,RWE,19.74,19.97,19.845,19.83,1476598.0,2486.0
2018-05-29,RWE,19.12,19.525,19.44,19.365,3529878.0,5387.0
2018-05-30,RWE,19.28,19.795,19.34,19.755,2581566.0,4133.0
2018-05-31,RWE,19.36,19.69,19.67,19.48,2159568.0,3401.0
2018-06-01,RWE,19.14,19.61,19.59,19.19,2149440.0,2971.0
2018-06-04,RWE,19.45,19.715,19.6,19.64,1584639.0,3092.0
2018-06-05,RWE,19.43,19.78,19.675,19.44,1517484.0,2742.0
2018-06-06,RWE,19.11,19.505,19.425,19.14,1863628.0,3011.0
2018-06-07,RWE,18.79,19.07,18.985,19.005,2696675.0,3791.0
2018-06-08,RWE,18.84,19.045,18.89,18.9,1446787.0,2929.0
2018-06-11,RWE,18.88,19.165,19.14,19.09,1521641.0,2465.0
2018-06-12,RWE,19.09,19.385,19.095,19.375,2021746.0,2969.0
2018-06-13,RWE,19.245,19.69,19.365,19.415,2553525.0,3592.0
2018-06-14,RWE,19.345,20.16,19.39,20.07,3726312.0,4173.0
2018-06-15,RWE,19.965,20.39,20.11,20.29,3503833.0,3777.0
2018-06-18,RWE,19.86,20.16,20.13,19.865,2676797.0,3611.0
2018-06-19,RWE,19.51,19.84,19.625,19.785,2023432.0,3044.0
2018-06-20,RWE,19.565,19.975,19.96,19.68,1606510.0,2591.0
2018-06-21,RWE,19.355,19.75,19.74,19.405,1878424.0,3184.0
2018-06-22,RWE,19.22,19.38,19.36,19.305,1699433.0,2153.0
2018-06-25,RWE,19.115,19.305,19.24,19.135,1195532.0,2342.0
2018-06-26,RWE,19.115,19.515,19.125,19.4,1892259.0,2992.0
2018-06-27,RWE,19.02,19.405,19.085,19.28,2195815.0,3213.0
2018-06-28,RWE,19.25,19.69,19.49,19.355,2104349.0,3579.0
2018-06-29,RWE,19.405,19.72,19.665,19.55,1432222.0,2439.0
2018-07-02,RWE,19.415,19.8,19.43,19.78,1755115.0,2355.0
2018-07-16,RWE,21.55,21.8,21.76,21.63,1067540.0,1529.0
2018-07-17,RWE,21.51,21.87,21.62,21.86,1267456.0,1582.0
2018-07-18,RWE,21.68,21.94,21.84,21.89,1480715.0,2019.0
2018-07-19,RWE,21.71,22.05,21.9,21.85,1865339.0,2036.0
2018-07-20,RWE,21.96,22.42,22.17,22.18,3435333.0,2848.0
2018-07-23,RWE,22.19,22.43,22.32,22.23,1571174.0,1560.0
2018-07-24,RWE,21.79,22.18,21.96,21.98,2006290.0,2380.0
2018-07-25,RWE,21.74,22.03,21.88,21.97,1835924.0,1674.0
2018-07-26,RWE,21.87,22.19,21.98,22.17,2302928.0,1752.0
2018-07-27,RWE,22.33,22.54,22.4,22.48,2375285.0,1745.0
2018-07-30,RWE,22.27,22.48,22.46,22.37,1824924.0,1472.0
2018-07-31,RWE,22.37,22.6,22.42,22.44,2227554.0,1505.0
2018-08-01,RWE,21.73,22.52,22.52,21.77,3777145.0,2740.0
2018-08-02,RWE,21.41,21.93,21.85,21.47,2472422.0,1899.0
2018-08-03,RWE,20.85,21.42,21.38,21.25,4144286.0,2726.0
2018-08-06,RWE,21.01,21.31,21.25,21.26,2081674.0,1729.0
2018-08-07,RWE,21.21,21.41,21.29,21.27,2019846.0,1644.0
2018-08-08,RWE,20.86,21.27,21.27,21.05,2733320.0,2051.0
2018-08-09,RWE,20.7,21.14,21.09,21.01,2136945.0,1578.0
2018-08-10,RWE,20.7,20.96,20.87,20.81,1725409.0,1173.0
2018-08-13,RWE,20.81,21.16,20.98,20.89,2144980.0,1736.0
2018-08-14,RWE,21.23,21.77,21.37,21.65,4848478.0,3515.0
2018-08-15,RWE,21.08,21.48,21.4,21.17,2629526.0,1903.0
2018-08-16,RWE,20.92,21.27,20.98,21.21,1406706.0,1108.0
2018-08-17,RWE,20.83,21.31,21.29,21.01,2283746.0,1645.0
2018-08-20,RWE,21.05,21.3,21.22,21.22,1838977.0,1475.0
2018-08-21,RWE,21.13,21.44,21.21,21.27,2247779.0,1561.0
2018-08-22,RWE,20.99,21.48,21.1,21.44,2382564.0,1597.0
2018-08-23,RWE,21.32,21.85,21.35,21.73,2749347.0,1812.0
2018-08-24,RWE,21.48,21.82,21.76,21.63,1790385.0,1566.0
2018-08-27,RWE,21.53,21.79,21.64,21.71,1283398.0,1049.0
2018-08-28,RWE,21.73,22.03,21.78,21.75,2337231.0,2131.0
2018-08-29,RWE,21.75,21.97,21.81,21.87,1675454.0,1148.0
2018-08-30,RWE,21.69,21.97,21.75,21.9,1544317.0,1321.0
2018-08-31,RWE,21.76,21.93,21.82,21.85,1812666.0,1075.0
2018-09-03,RWE,21.74,21.99,21.85,21.91,1651248.0,1112.0
2018-09-04,RWE,21.47,21.99,21.95,21.7,2868291.0,1978.0
2018-09-05,RWE,20.93,21.56,21.5,21.01,3614074.0,2217.0
2018-09-06,RWE,21.4,21.65,21.53,21.57,3156356.0,2288.0
2018-09-07,RWE,21.45,21.76,21.61,21.69,2491738.0,1981.0
2018-09-10,RWE,21.88,22.22,21.94,22.12,3367070.0,2756.0
2018-09-11,RWE,22.1,22.42,22.29,22.36,3062337.0,2289.0
2018-09-12,RWE,21.45,22.16,22.13,21.55,4553614.0,3535.0
2018-09-13,RWE,21.41,22.04,21.95,21.48,2866747.0,2423.0
2018-09-14,RWE,21.41,21.65,21.44,21.56,1760998.0,1476.0
2018-09-17,RWE,21.36,21.75,21.51,21.59,2198863.0,1818.0
2018-09-18,RWE,21.25,21.69,21.52,21.69,3221515.0,2334.0
2018-09-19,RWE,21.24,21.69,21.65,21.36,3071113.0,2275.0
2018-09-20,RWE,21.15,21.53,21.18,21.46,2579048.0,2088.0
2018-09-21,RWE,21.05,21.6,21.55,21.34,4803949.0,2328.0
2018-09-24,RWE,21.0,21.5,21.41,21.04,3259909.0,2148.0
2018-09-25,RWE,21.1,21.3,21.12,21.18,1977578.0,1493.0
2018-09-26,RWE,21.35,21.65,21.35,21.6,2743757.0,1646.0
2018-09-27,RWE,21.21,21.77,21.22,21.77,2746915.0,3263.0
2018-09-28,RWE,21.07,21.52,21.52,21.25,4440143.0,3524.0
2018-10-01,RWE,20.92,21.31,21.23,20.96,2093725.0,1363.0
2018-10-02,RWE,20.93,21.17,21.02,21.13,2091830.0,1410.0
2018-10-04,RWE,20.3,21.13,21.13,20.43,5034863.0,2852.0
2018-10-05,RWE,18.615,20.41,20.35,18.69,14468214.0,14101.0
2018-10-08,RWE,17.855,18.5,18.39,18.13,7140986.0,7062.0
2018-10-09,RWE,17.59,17.9,17.885,17.67,5094849.0,5195.0
2018-10-10,RWE,17.105,17.45,17.425,17.105,5673069.0,4614.0
2018-10-11,RWE,16.78,17.78,16.875,17.32,7262581.0,6680.0
2018-10-12,RWE,17.48,17.825,17.575,17.52,6515226.0,5236.0
2018-10-15,RWE,17.14,17.535,17.52,17.475,3733136.0,3466.0
2018-10-16,RWE,17.275,17.665,17.555,17.62,2940904.0,3061.0
2018-10-17,RWE,17.385,17.575,17.49,17.56,2844243.0,2897.0
2018-10-18,RWE,17.535,17.875,17.87,17.625,2847859.0,2998.0
2018-10-19,RWE,17.795,18.19,17.825,17.995,4632311.0,4991.0
2018-10-22,RWE,17.9,18.13,18.095,18.0,2806019.0,2960.0
2018-10-23,RWE,17.715,18.185,18.0,17.725,4595387.0,4080.0
2018-10-24,RWE,17.61,17.975,17.71,17.655,2681894.0,2625.0
2018-10-25,RWE,17.42,17.785,17.44,17.71,2838943.0,3667.0
2018-10-26,RWE,17.055,17.51,17.505,17.245,4800317.0,3948.0
2018-10-29,RWE,17.195,17.46,17.195,17.295,3905379.0,3926.0
2017-07-03,LHA,20.215,20.65,20.555,20.28,3942803.0,5593.0
2017-07-04,LHA,19.955,20.21,20.21,20.095,2272987.0,3115.0
2017-07-05,LHA,19.96,20.325,20.0,20.19,3617332.0,5442.0
2017-07-06,LHA,19.945,20.28,20.135,20.255,2497381.0,3783.0
2017-07-07,LHA,20.28,20.495,20.295,20.46,1900135.0,2748.0
2017-07-10,LHA,20.34,20.48,20.445,20.405,1750715.0,2679.0
2017-07-11,LHA,20.35,20.74,20.405,20.48,2714925.0,3812.0
2017-07-12,LHA,20.35,20.62,20.545,20.61,3029755.0,4493.0
2017-07-13,LHA,20.74,21.005,20.775,20.955,2985581.0,3640.0
2017-07-14,LHA,20.805,21.01,20.91,20.91,1596431.0,2553.0
2017-07-17,LHA,20.89,21.095,20.94,21.09,1992348.0,3429.0
2017-07-18,LHA,20.595,20.91,20.685,20.84,4908571.0,7099.0
2017-07-19,LHA,20.645,20.995,20.96,20.825,3173723.0,5154.0
2017-07-20,LHA,19.03,20.04,19.91,19.11,12669079.0,14823.0
2017-07-21,LHA,18.45,19.36,19.325,18.57,6959011.0,9724.0
2017-07-24,LHA,18.305,18.7,18.34,18.635,3203577.0,4399.0
2017-07-25,LHA,18.44,18.82,18.745,18.665,2378268.0,3520.0
2017-07-26,LHA,18.7,18.845,18.785,18.725,1775068.0,2507.0
2017-07-27,LHA,18.435,18.8,18.75,18.535,2167535.0,3183.0
2017-07-28,LHA,18.275,18.76,18.755,18.385,3932515.0,6030.0
2017-07-31,LHA,18.19,18.485,18.365,18.195,2055259.0,2823.0
2017-08-01,LHA,18.26,18.725,18.3,18.65,2631721.0,4506.0
2017-08-02,LHA,18.88,19.405,19.31,19.235,3949317.0,7145.0
2017-08-03,LHA,18.92,19.28,18.94,19.28,2137600.0,3474.0
2017-08-04,LHA,19.215,19.715,19.235,19.58,1965916.0,2996.0
2017-08-07,LHA,19.58,19.805,19.72,19.795,1940727.0,2877.0
2017-08-08,LHA,19.76,20.03,19.86,20.03,1917729.0,2889.0
2017-08-09,LHA,19.475,19.975,19.865,19.68,3107558.0,5518.0
2017-08-10,LHA,19.615,19.88,19.7,19.675,1783873.0,2971.0
2017-08-11,LHA,19.29,19.615,19.44,19.585,1845313.0,3372.0
2017-08-14,LHA,19.485,19.74,19.57,19.645,1255445.0,2500.0
2017-08-15,LHA,19.58,20.64,19.645,20.49,4848078.0,7149.0
2017-08-16,LHA,20.6,20.95,20.925,20.74,2793698.0,4476.0
2017-08-17,LHA,20.49,20.835,20.67,20.655,2216216.0,3493.0
2017-08-18,LHA,20.175,20.905,20.265,20.905,1431329.0,1985.0
2017-08-21,LHA,20.815,21.11,20.945,20.86,2680272.0,3835.0
2017-08-22,LHA,20.815,21.005,20.915,20.985,1390808.0,2209.0
2017-08-23,LHA,20.795,20.97,20.925,20.845,1487293.0,2744.0
2017-08-24,LHA,20.81,20.99,20.875,20.815,1280480.0,2494.0
2017-08-25,LHA,20.64,20.875,20.76,20.8,992295.0,1892.0
2017-08-28,LHA,20.565,20.745,20.615,20.68,557523.0,1123.0
2017-08-29,LHA,20.125,20.455,20.375,20.33,2168002.0,3422.0
2017-08-30,LHA,20.145,20.455,20.335,20.4,1286672.0,2227.0
2017-08-31,LHA,20.575,21.05,20.59,21.04,2117479.0,3214.0
2017-09-01,LHA,21.295,21.76,21.315,21.745,2995502.0,4125.0
2017-09-04,LHA,21.565,21.745,21.58,21.6,1574156.0,2456.0
2017-09-05,LHA,21.5,21.695,21.65,21.555,1691205.0,2819.0
2017-09-06,LHA,21.56,21.86,21.6,21.74,2406019.0,3797.0
2017-09-07,LHA,21.855,22.15,21.875,21.97,2270616.0,3599.0
2017-09-08,LHA,21.975,22.135,22.01,22.03,1372736.0,2102.0
2017-09-11,LHA,22.32,22.55,22.335,22.53,2171300.0,3043.0
2017-09-12,LHA,22.82,23.165,22.82,22.96,2496662.0,4166.0
2017-09-13,LHA,22.69,23.03,23.005,22.765,1682089.0,2678.0
2017-09-14,LHA,22.485,22.615,22.605,22.495,1401032.0,2291.0
2017-09-15,LHA,22.31,22.59,22.455,22.51,1707285.0,3277.0
2017-09-18,LHA,22.405,22.62,22.605,22.43,1007459.0,2079.0
2017-09-19,LHA,22.49,23.0,22.55,22.885,1980235.0,2910.0
2017-09-20,LHA,22.505,22.82,22.79,22.67,1152198.0,2183.0
2017-09-21,LHA,22.58,22.895,22.7,22.655,1207155.0,2008.0
2017-09-22,LHA,22.66,22.96,22.74,22.85,1776015.0,2844.0
2017-09-25,LHA,22.975,23.485,23.34,23.0,2233185.0,3643.0
2017-09-26,LHA,22.82,23.13,22.98,22.9,1646103.0,2184.0
2017-09-27,LHA,22.995,23.66,23.01,23.62,2585916.0,3417.0
2017-09-28,LHA,23.165,23.63,23.625,23.465,2134909.0,3048.0
2017-09-29,LHA,23.195,23.545,23.345,23.51,1595994.0,2752.0
2017-10-02,LHA,24.035,24.355,24.165,24.265,2536074.0,5123.0
2017-10-04,LHA,24.415,24.675,24.495,24.635,2327941.0,3850.0
2017-10-05,LHA,23.86,24.41,24.365,24.285,2518672.0,3968.0
2017-10-06,LHA,23.985,24.21,24.18,24.025,1881498.0,2718.0
2017-10-09,LHA,23.9,24.15,24.055,24.04,1099200.0,2068.0
2017-10-10,LHA,23.715,24.92,24.02,24.575,3374324.0,4984.0
2017-10-11,LHA,24.495,25.05,24.825,24.555,2784257.0,4938.0
2017-10-12,LHA,25.12,25.535,25.27,25.135,3876409.0,7126.0
2017-10-13,LHA,24.78,25.16,24.82,25.05,2121727.0,3999.0
2017-10-16,LHA,24.96,25.33,25.055,25.275,1641215.0,3417.0
2017-10-17,LHA,25.32,25.495,25.355,25.43,1559926.0,3271.0
2017-10-18,LHA,25.385,25.595,25.385,25.49,1410796.0,2645.0
2017-10-19,LHA,25.115,25.45,25.305,25.405,1922735.0,3797.0
2017-10-20,LHA,25.595,26.08,25.82,25.68,2308573.0,4599.0
2017-10-25,LHA,25.675,27.195,25.68,27.04,7088699.0,13654.0
2017-10-26,LHA,26.96,27.535,27.175,27.4,3597691.0,7433.0
2017-10-27,LHA,27.21,27.41,27.385,27.32,1722728.0,3432.0
2017-11-01,LHA,27.12,28.29,27.38,28.185,4543749.0,9020.0
2017-11-02,LHA,27.835,28.375,28.215,28.05,3551387.0,7697.0
2017-11-03,LHA,27.46,28.39,28.22,28.02,6116624.0,11702.0
2017-11-06,LHA,27.93,28.225,27.955,28.095,2777300.0,4835.0
2017-11-07,LHA,27.775,28.31,28.15,27.805,2387318.0,4474.0
2017-11-08,LHA,26.21,27.91,27.72,26.75,9689409.0,17783.0
2017-11-09,LHA,26.24,27.105,26.8,26.355,5247627.0,11665.0
2017-11-10,LHA,26.365,27.015,26.42,26.83,3492128.0,7802.0
2017-11-13,LHA,26.46,27.1,27.005,26.875,4782556.0,9292.0
2017-11-14,LHA,26.935,27.48,27.0,27.405,3323204.0,7360.0
2017-11-15,LHA,27.005,27.665,27.3,27.64,4039553.0,9408.0
2017-11-16,LHA,27.655,28.405,27.75,28.345,3840685.0,7719.0
2017-11-17,LHA,28.03,28.725,28.45,28.14,3563508.0,6985.0
2017-11-20,LHA,27.73,28.85,28.18,28.77,2959089.0,6498.0
2017-11-21,LHA,28.805,29.305,28.825,28.91,4098454.0,8543.0
2017-11-22,LHA,28.305,29.08,28.965,28.315,2976588.0,6804.0
2017-11-23,LHA,28.095,28.74,28.1,28.505,2511954.0,5196.0
2017-11-24,LHA,28.57,29.075,28.6,28.66,3216336.0,6446.0
2017-11-27,LHA,28.52,29.145,28.66,28.765,2441919.0,5823.0
2017-11-28,LHA,28.775,29.15,28.85,28.935,1925493.0,4864.0
2017-11-29,LHA,28.61,29.41,29.06,28.695,4220698.0,9607.0
2017-11-30,LHA,28.105,28.99,28.635,28.865,3421479.0,8744.0
2017-12-01,LHA,28.755,29.76,28.835,29.225,5206898.0,12244.0
2017-12-04,LHA,29.175,29.735,29.21,29.55,2950256.0,7512.0
2017-12-05,LHA,28.975,29.665,29.56,29.175,3517003.0,8185.0
2017-12-06,LHA,28.275,29.195,28.965,29.02,3612176.0,8415.0
2017-12-07,LHA,29.06,29.61,29.095,29.49,2344996.0,5503.0
2017-12-08,LHA,29.56,30.34,29.645,30.115,3710960.0,8623.0
2017-12-11,LHA,29.65,30.285,30.1,29.83,2548778.0,6701.0
2017-12-12,LHA,29.145,29.87,29.87,29.63,3061445.0,7314.0
2017-12-13,LHA,29.37,30.025,29.62,29.895,3587467.0,8126.0
2017-12-14,LHA,29.63,30.245,29.865,29.97,3017159.0,7593.0
2017-12-15,LHA,29.655,30.065,29.8,29.835,1813924.0,5026.0
2017-12-18,LHA,29.92,30.465,29.95,30.325,2665822.0,6385.0
2017-12-19,LHA,30.4,31.155,30.44,30.8,3407243.0,7715.0
2017-12-20,LHA,30.63,31.06,30.86,30.765,2131071.0,5444.0
2017-12-21,LHA,30.645,31.14,30.75,30.93,2481859.0,5949.0
2017-12-22,LHA,30.76,31.1,30.965,31.06,1430623.0,3500.0
2017-12-27,LHA,30.83,31.165,31.0,31.08,1421149.0,3386.0
2017-12-28,LHA,30.945,31.185,30.99,31.07,1373951.0,2996.0
2017-12-29,LHA,30.75,31.13,31.0,30.765,828843.0,1886.0
2018-01-02,LHA,28.63,30.58,30.58,30.32,5561464.0,7988.0
2018-01-03,LHA,30.15,31.03,30.15,30.88,2745666.0,5103.0
2018-01-04,LHA,30.73,31.26,31.0,30.76,2143447.0,3889.0
2018-01-05,LHA,29.89,30.96,30.77,30.32,2827179.0,5188.0
2018-01-08,LHA,29.45,30.74,29.99,30.51,4699569.0,8832.0
2018-01-09,LHA,30.13,30.83,30.45,30.17,2262453.0,4612.0
2018-01-10,LHA,30.12,30.81,30.16,30.69,3808457.0,8794.0
2018-01-11,LHA,30.36,30.77,30.76,30.61,1761609.0,3513.0
2018-01-12,LHA,30.36,30.91,30.7,30.44,1717997.0,3196.0
2018-01-15,LHA,28.9,30.51,30.44,29.23,4126284.0,6518.0
2018-01-16,LHA,29.26,29.85,29.26,29.4,2304940.0,4394.0
2018-01-17,LHA,29.01,29.61,29.41,29.07,2301982.0,4183.0
2018-01-18,LHA,29.27,29.77,29.27,29.43,2261305.0,4445.0
2018-01-19,LHA,29.34,29.86,29.5,29.75,2105110.0,4504.0
2018-01-22,LHA,29.01,29.74,29.73,29.06,2058774.0,4070.0
2018-01-23,LHA,29.01,29.82,29.02,29.54,2684329.0,4877.0
2018-01-24,LHA,29.13,29.71,29.4,29.15,1876899.0,3576.0
2018-01-25,LHA,28.29,29.22,29.0,28.6,3048851.0,5212.0
2018-01-26,LHA,28.34,28.86,28.59,28.85,2071726.0,3657.0
2018-01-29,LHA,28.79,29.21,28.88,28.98,1488027.0,2847.0
2018-01-30,LHA,28.67,29.08,28.9,28.74,1372580.0,2551.0
2018-01-31,LHA,28.6,29.17,28.64,28.76,1540473.0,2694.0
2018-02-01,LHA,28.31,29.38,28.95,28.39,2677898.0,4362.0
2018-02-02,LHA,28.02,28.55,28.21,28.08,2525694.0,4439.0
2018-02-05,LHA,27.16,28.38,28.08,28.28,2771006.0,4799.0
2018-02-06,LHA,26.7,28.42,28.28,27.99,4512808.0,7814.0
2018-02-07,LHA,27.49,28.24,28.21,27.91,2655414.0,4865.0
2018-02-08,LHA,26.31,27.92,27.92,26.33,3792892.0,6619.0
2018-02-09,LHA,25.75,26.44,26.38,26.17,4642762.0,7629.0
2018-02-12,LHA,25.96,26.9,26.35,26.37,2436001.0,4097.0
2018-02-13,LHA,26.37,27.07,26.38,26.74,2903891.0,4562.0
2018-02-14,LHA,26.33,27.22,27.06,27.17,2409045.0,4109.0
2018-02-15,LHA,26.49,27.41,27.28,26.75,1905085.0,3123.0
2018-02-16,LHA,26.57,27.13,26.87,26.78,1690514.0,2866.0
2018-02-19,LHA,26.78,27.33,26.79,27.06,934944.0,2296.0
2018-02-20,LHA,26.82,27.24,27.02,27.2,1165091.0,2334.0
2018-02-21,LHA,27.05,27.63,27.15,27.6,1374574.0,2527.0
2018-02-22,LHA,27.26,27.77,27.4,27.75,1459303.0,3069.0
2018-02-23,LHA,26.95,27.85,27.83,27.1,2209479.0,3430.0
2018-02-26,LHA,26.99,27.47,27.18,27.32,1422644.0,2615.0
2018-02-27,LHA,27.11,27.53,27.31,27.18,1369539.0,2555.0
2018-02-28,LHA,27.1,27.72,27.15,27.6,1535741.0,2652.0
2018-03-01,LHA,27.12,27.82,27.51,27.24,2021763.0,3895.0
2018-03-02,LHA,26.44,27.09,27.08,26.59,2436675.0,4506.0
2018-03-05,LHA,26.3,26.86,26.36,26.77,1802217.0,3722.0
2018-03-06,LHA,26.69,27.1,26.92,26.74,1905631.0,3480.0
2018-03-07,LHA,26.73,27.95,26.78,27.69,3031133.0,4654.0
2018-03-08,LHA,27.13,27.9,27.8,27.38,2692802.0,3916.0
2018-03-09,LHA,25.52,27.59,27.3,25.73,8859273.0,12741.0
2018-03-12,LHA,25.58,26.09,26.04,25.97,3166658.0,4778.0
2018-03-13,LHA,25.83,26.3,26.03,26.0,2164088.0,3200.0
2018-03-14,LHA,25.78,26.33,25.89,26.21,2031272.0,3693.0
2018-03-15,LHA,25.57,27.07,26.21,26.88,5116679.0,9041.0
2018-03-16,LHA,26.87,27.41,26.87,27.04,2396598.0,4410.0
2018-03-19,LHA,26.46,27.09,27.01,26.62,2070248.0,3818.0
2018-03-20,LHA,26.75,27.47,26.81,27.39,2318881.0,3789.0
2018-03-21,LHA,26.56,27.43,27.42,26.64,2136623.0,4057.0
2018-03-22,LHA,25.98,26.64,26.35,26.14,2058359.0,3894.0
2018-03-23,LHA,25.14,26.15,26.13,25.5,2989436.0,5736.0
2018-03-26,LHA,25.39,25.87,25.6,25.53,1813030.0,3296.0
2018-03-27,LHA,25.58,26.02,25.81,25.78,1666147.0,3554.0
2018-03-28,LHA,24.88,25.3,25.03,24.99,2363534.0,4753.0
2018-03-29,LHA,25.47,26.14,25.5,26.03,1884655.0,3333.0
2018-04-03,LHA,25.53,26.17,25.68,25.76,1861486.0,3815.0
2018-04-04,LHA,24.7,25.11,25.11,24.99,2780893.0,5254.0
2018-04-05,LHA,25.34,25.99,25.46,25.86,1689085.0,3113.0
2018-04-06,LHA,26.09,26.52,26.39,26.28,2208332.0,3936.0
2018-04-09,LHA,26.34,26.77,26.74,26.65,3515276.0,6003.0
2018-04-10,LHA,26.69,27.24,26.71,26.88,5498825.0,9189.0
2018-04-11,LHA,25.56,27.07,26.97,26.2,8616215.0,14177.0
2018-04-12,LHA,25.9,27.14,26.05,26.96,6745154.0,11738.0
2018-04-13,LHA,26.36,27.25,27.18,26.53,3416212.0,5827.0
2018-04-16,LHA,26.72,27.14,26.72,26.86,2637639.0,5631.0
2018-04-17,LHA,26.81,27.09,27.02,27.0,3518472.0,6478.0
2018-04-18,LHA,26.75,27.07,26.95,27.0,3537470.0,6894.0
2018-04-19,LHA,26.48,26.75,26.65,26.64,2978882.0,5306.0
2018-04-20,LHA,25.82,26.27,26.25,26.15,5389347.0,8309.0
2018-04-23,LHA,26.13,26.56,26.16,26.53,1756541.0,3294.0
2018-04-24,LHA,26.14,26.55,26.51,26.51,1223239.0,2333.0
2018-04-25,LHA,25.33,26.51,26.51,25.62,2648184.0,4800.0
2018-04-26,LHA,23.69,24.44,24.3,24.27,8066873.0,12948.0
2018-04-27,LHA,23.86,24.7,24.02,24.57,3220316.0,4243.0
2018-04-30,LHA,24.1,24.38,24.3,24.1,1917986.0,2838.0
2018-05-02,LHA,24.48,25.03,24.56,24.97,2755693.0,3885.0
2018-05-03,LHA,24.36,24.75,24.69,24.49,2623391.0,3206.0
2018-05-04,LHA,24.73,25.2,24.86,25.15,2524706.0,4174.0
2018-05-07,LHA,25.23,25.43,25.23,25.3,1522374.0,2571.0
2018-05-08,LHA,24.94,25.28,25.04,25.24,2193859.0,3984.0
2018-05-09,LHA,24.16,24.55,24.41,24.26,2319433.0,3360.0
2018-05-10,LHA,24.22,24.65,24.62,24.29,1692707.0,2663.0
2018-05-11,LHA,24.48,25.34,24.52,25.12,3275709.0,4782.0
2018-05-14,LHA,24.99,25.28,25.23,25.17,1652176.0,2742.0
2018-05-15,LHA,24.97,25.52,25.47,25.13,1808402.0,2897.0
2018-05-16,LHA,24.87,25.44,25.42,25.07,2033581.0,2987.0
2018-05-17,LHA,24.92,25.13,25.0,25.09,1176854.0,1931.0
2018-05-18,LHA,24.42,25.02,24.99,24.59,1841363.0,2988.0
2018-05-22,LHA,24.44,25.19,24.49,25.13,1907262.0,2890.0
2018-05-23,LHA,23.96,24.66,24.58,24.14,2436894.0,3563.0
2018-05-24,LHA,23.87,24.28,24.27,24.04,1708972.0,2822.0
2018-05-25,LHA,24.21,24.52,24.25,24.49,1682056.0,3057.0
2018-05-28,LHA,24.69,25.23,25.18,24.84,1249385.0,2008.0
2018-05-29,LHA,24.11,24.44,24.35,24.11,1642561.0,3151.0
2018-05-30,LHA,23.62,24.16,24.06,23.64,2195708.0,3879.0
2018-05-31,LHA,22.97,23.7,23.69,23.25,1777072.0,3173.0
2018-06-01,LHA,23.29,23.54,23.39,23.36,1957405.0,3134.0
2018-06-04,LHA,23.89,24.05,23.99,23.95,1490059.0,2164.0
2018-06-05,LHA,23.42,23.96,23.93,23.63,2416566.0,3480.0
2018-06-06,LHA,23.48,23.99,23.9,23.7,2078911.0,3245.0
2018-06-07,LHA,23.52,23.84,23.6,23.53,1630877.0,2652.0
2018-06-08,LHA,22.91,23.32,23.22,22.97,2202272.0,3297.0
2018-06-11,LHA,22.78,23.24,22.94,23.2,2107866.0,3391.0
2018-06-12,LHA,22.96,23.31,23.27,23.07,1382857.0,2285.0
2018-06-13,LHA,23.55,24.17,23.55,23.9,3255720.0,3616.0
2018-06-14,LHA,23.38,23.97,23.39,23.82,2113996.0,3491.0
2018-06-15,LHA,22.88,23.34,23.28,22.88,3019260.0,4357.0
2018-06-18,LHA,22.62,23.12,23.08,22.76,2683752.0,3704.0
2018-06-19,LHA,22.54,22.83,22.59,22.73,1833566.0,2640.0
2018-06-20,LHA,22.73,23.08,23.03,22.78,2061881.0,2645.0
2018-06-21,LHA,22.5,22.77,22.73,22.69,2210961.0,2983.0
2018-06-22,LHA,22.56,22.95,22.88,22.74,1621932.0,2593.0
2018-06-25,LHA,21.58,22.43,22.36,21.59,2646430.0,3683.0
2018-06-26,LHA,20.99,21.47,21.39,21.07,3273599.0,3821.0
2018-06-27,LHA,20.66,21.18,20.71,20.95,3036337.0,4057.0
2018-06-28,LHA,20.32,20.97,20.76,20.54,3313061.0,4408.0
2018-06-29,LHA,20.5,21.07,20.95,20.65,2721927.0,3607.0
2018-07-02,LHA,20.2,20.49,20.43,20.31,2511712.0,3229.0
2018-07-16,LHA,20.19,20.61,20.32,20.59,1989993.0,2094.0
2018-07-17,LHA,20.35,20.75,20.57,20.49,2977394.0,3460.0
2018-07-18,LHA,20.99,21.44,21.05,21.43,3330595.0,3791.0
2018-07-19,LHA,21.1,21.37,21.2,21.34,2315733.0,2635.0
2018-07-20,LHA,20.66,21.34,21.11,21.34,3280563.0,3751.0
2018-07-23,LHA,20.58,21.05,20.86,20.84,2743827.0,2914.0
2018-07-24,LHA,20.97,21.34,21.0,21.04,2616824.0,3140.0
2018-07-25,LHA,20.82,21.16,21.09,20.87,2331507.0,2164.0
2018-07-26,LHA,21.44,21.75,21.62,21.49,3787050.0,3136.0
2018-07-27,LHA,21.7,22.04,21.78,21.94,4038814.0,2744.0
2018-07-30,LHA,22.0,22.34,22.12,22.17,3712669.0,2977.0
2018-07-31,LHA,23.19,24.2,23.23,24.0,9509681.0,7637.0
2018-08-01,LHA,23.32,23.85,23.59,23.76,5313980.0,4916.0
2018-08-02,LHA,23.43,23.77,23.46,23.48,4057451.0,3788.0
2018-08-03,LHA,23.02,23.42,23.05,23.22,3307019.0,3263.0
2018-08-06,LHA,22.97,23.29,23.14,23.06,2631855.0,2767.0
2018-08-07,LHA,23.05,23.29,23.09,23.1,2201919.0,2935.0
2018-08-08,LHA,23.07,23.39,23.12,23.35,2174045.0,2190.0
2018-08-09,LHA,22.86,23.29,22.91,23.16,2313474.0,2373.0
2018-08-10,LHA,22.71,23.07,22.89,22.84,2400782.0,2557.0
2018-08-13,LHA,22.64,23.08,22.76,22.94,2378285.0,2739.0
2018-08-14,LHA,22.93,23.24,23.23,23.02,2738891.0,2465.0
2018-08-15,LHA,22.65,23.33,23.32,22.78,3217978.0,2957.0
2018-08-16,LHA,22.8,23.26,22.81,23.19,2791406.0,2240.0
2018-08-17,LHA,22.86,23.19,23.06,23.15,2909983.0,2716.0
2018-08-20,LHA,23.19,23.58,23.58,23.33,2095437.0,1909.0
2018-08-21,LHA,23.53,23.97,23.65,23.56,3453862.0,2921.0
2018-08-22,LHA,23.26,23.68,23.68,23.4,2289375.0,2715.0
2018-08-23,LHA,23.18,23.49,23.22,23.41,1346930.0,1503.0
2018-08-24,LHA,23.3,23.61,23.49,23.57,1588631.0,1772.0
2018-08-27,LHA,23.72,23.99,23.73,23.89,1696075.0,1517.0
2018-08-28,LHA,23.78,23.96,23.91,23.81,1549949.0,1484.0
2018-08-29,LHA,23.62,23.79,23.75,23.75,1429668.0,1400.0
2018-08-30,LHA,23.17,23.48,23.27,23.38,2612613.0,2183.0
2018-08-31,LHA,22.17,22.61,22.44,22.49,5592172.0,4812.0
2018-09-03,LHA,22.39,22.67,22.55,22.61,1973043.0,1830.0
2018-09-04,LHA,22.15,22.75,22.65,22.48,3049285.0,2891.0
2018-09-05,LHA,22.47,22.78,22.67,22.47,2734663.0,2718.0
2018-09-06,LHA,22.23,22.57,22.45,22.33,1896394.0,1954.0
2018-09-07,LHA,21.86,22.24,22.19,22.19,2257727.0,2149.0
2018-09-10,LHA,22.11,22.43,22.26,22.32,1739995.0,1942.0
2018-09-11,LHA,21.94,22.27,22.26,22.09,2420929.0,2125.0
2018-09-12,LHA,22.31,22.52,22.37,22.47,2292840.0,2038.0
2018-09-13,LHA,22.31,22.49,22.42,22.41,1473874.0,1519.0
2018-09-14,LHA,22.6,22.79,22.71,22.67,2359891.0,1718.0
2018-09-17,LHA,22.66,22.99,22.7,22.86,2449763.0,2577.0
2018-09-18,LHA,22.8,23.06,23.05,22.91,2321195.0,2362.0
2018-09-19,LHA,23.0,23.33,23.02,23.17,2218380.0,1914.0
2018-09-20,LHA,23.09,23.5,23.24,23.27,2393997.0,2359.0
2018-09-21,LHA,23.22,23.54,23.49,23.25,3008872.0,2551.0
2018-09-24,LHA,22.97,23.29,22.98,23.05,1788576.0,1788.0
2018-09-25,LHA,21.83,22.73,22.69,21.85,7726244.0,6750.0
2018-09-26,LHA,21.61,22.06,21.61,22.04,2714344.0,2229.0
2018-09-27,LHA,21.06,21.4,21.19,21.24,6200988.0,4514.0
2018-09-28,LHA,20.95,21.22,20.99,21.16,4129638.0,3201.0
2018-10-01,LHA,20.63,21.16,20.86,20.74,3254593.0,2523.0
2018-10-02,LHA,20.14,20.43,20.43,20.25,4126297.0,3465.0
2018-10-04,LHA,19.795,20.15,19.94,19.955,3794906.0,4051.0
2018-10-05,LHA,19.585,19.825,19.755,19.655,3555157.0,4536.0
2018-10-08,LHA,19.33,19.655,19.395,19.445,3847526.0,4837.0
2018-10-09,LHA,19.49,19.82,19.5,19.645,3762084.0,4494.0
2018-10-10,LHA,19.255,19.685,19.365,19.325,3942503.0,4313.0
2018-10-11,LHA,18.635,19.045,18.895,18.875,4793179.0,5441.0
2018-10-12,LHA,19.115,19.4,19.22,19.195,3923506.0,4319.0
2018-10-15,LHA,18.145,19.28,19.195,18.58,6579564.0,7759.0
2018-10-16,LHA,18.585,19.03,18.76,18.955,4605848.0,4919.0
2018-10-17,LHA,18.835,19.515,19.04,18.945,4006204.0,5658.0
2018-10-18,LHA,19.1,19.43,19.195,19.1,4210433.0,4742.0
2018-10-19,LHA,17.68,18.525,18.475,17.95,10883829.0,11440.0
2018-10-22,LHA,18.09,18.405,18.37,18.125,2711216.0,3167.0
2018-10-23,LHA,17.555,18.27,17.855,18.175,5222487.0,5588.0
2018-10-24,LHA,18.215,18.655,18.29,18.28,3535831.0,3836.0
2018-10-25,LHA,18.28,18.87,18.46,18.815,4424322.0,4900.0
2018-10-26,LHA,18.635,19.13,18.845,18.86,4598229.0,5533.0
2018-10-29,LHA,18.77,19.25,18.905,18.835,4517955.0,5585.0
2017-07-03,DAI,63.6,64.48,63.68,64.14,1773877.0,5916.0
2017-07-04,DAI,63.89,64.46,64.45,64.19,1062291.0,3816.0
2017-07-05,DAI,63.25,63.89,63.88,63.54,1839897.0,5925.0
2017-07-06,DAI,63.09,64.04,63.8,63.36,2458511.0,8319.0
2017-07-07,DAI,63.13,63.57,63.21,63.44,1264101.0,4333.0
2017-07-10,DAI,63.15,63.73,63.66,63.36,1464615.0,4707.0
2017-07-11,DAI,63.82,64.6,64.01,64.24,1819837.0,5815.0
2017-07-12,DAI,64.64,65.77,64.73,65.46,2458112.0,7095.0
2017-07-13,DAI,64.55,65.16,64.71,65.04,2704199.0,8945.0
2017-07-14,DAI,64.29,65.14,64.64,64.79,2730751.0,8134.0
2017-07-17,DAI,64.54,65.05,64.85,64.72,1231955.0,4353.0
2017-07-18,DAI,63.66,64.45,64.07,64.26,2341899.0,7411.0
2017-07-19,DAI,63.88,64.32,64.29,64.12,1619031.0,5271.0
2017-07-20,DAI,63.44,64.63,64.31,63.85,2430441.0,7820.0
2017-07-21,DAI,61.88,63.76,63.65,62.45,5981243.0,17021.0
2017-07-24,DAI,59.96,60.97,60.5,60.71,6064007.0,15355.0
2017-07-25,DAI,60.87,61.6,61.46,61.11,3217470.0,9836.0
2017-07-26,DAI,60.27,61.84,61.57,60.63,4076644.0,13292.0
2017-07-27,DAI,59.94,60.4,60.23,60.14,2441442.0,8679.0
2017-07-28,DAI,59.09,59.8,59.66,59.75,2774339.0,9596.0
2017-07-31,DAI,59.01,59.77,59.55,59.36,2086779.0,6230.0
2017-08-01,DAI,59.14,60.19,59.14,59.79,2647584.0,8195.0
2017-08-02,DAI,59.47,60.67,59.7,59.9,3156313.0,9243.0
2017-08-03,DAI,59.53,60.07,59.61,59.82,1636131.0,5523.0
2017-08-04,DAI,59.5,60.96,59.61,60.58,2778300.0,8299.0
2017-08-07,DAI,60.09,60.63,60.55,60.36,1297442.0,4700.0
2017-08-08,DAI,59.97,60.9,60.41,60.52,1427114.0,4802.0
2017-08-09,DAI,59.66,60.2,60.01,60.08,2182175.0,7254.0
2017-08-10,DAI,59.39,59.98,59.82,59.78,2192628.0,7461.0
2017-08-11,DAI,59.61,60.06,59.94,59.85,1860647.0,6600.0
2017-08-14,DAI,60.17,60.47,60.47,60.19,1088627.0,3890.0
2017-08-15,DAI,60.28,60.76,60.49,60.34,1073373.0,4049.0
2017-08-16,DAI,60.35,60.75,60.61,60.44,1174042.0,3884.0
2017-08-17,DAI,60.22,60.73,60.33,60.49,1468153.0,5259.0
2017-08-18,DAI,60.0,60.36,60.08,60.18,1076731.0,3107.0
2017-08-21,DAI,59.88,60.21,60.02,60.11,1717816.0,5501.0
2017-08-22,DAI,60.17,60.85,60.28,60.74,2266170.0,6061.0
2017-08-23,DAI,60.63,60.99,60.85,60.9,1401778.0,4378.0
2017-08-24,DAI,60.68,62.09,60.71,61.58,3166120.0,7821.0
2017-08-25,DAI,62.13,62.57,62.21,62.22,2493893.0,7260.0
2017-08-28,DAI,61.63,62.16,61.64,62.06,864531.0,3111.0
2017-08-29,DAI,60.75,61.49,61.02,61.39,1533036.0,5164.0
2017-08-30,DAI,61.45,61.84,61.77,61.58,1094898.0,3437.0
2017-08-31,DAI,61.01,61.5,61.31,61.31,1292273.0,4083.0
2017-09-01,DAI,61.4,62.16,61.52,61.72,1843810.0,5279.0
2017-09-04,DAI,61.52,62.01,61.6,61.77,906606.0,2913.0
2017-09-05,DAI,62.27,62.92,62.58,62.37,1710931.0,4774.0
2017-09-06,DAI,63.86,64.96,64.2,64.35,4768851.0,11555.0
2017-09-07,DAI,64.84,65.77,65.41,64.91,3455592.0,8967.0
2017-09-08,DAI,64.76,65.4,65.1,64.87,1696144.0,4936.0
2017-09-11,DAI,63.47,64.78,64.62,64.69,3833291.0,10200.0
2017-09-12,DAI,64.82,65.78,64.91,65.25,2020537.0,5638.0
2017-09-13,DAI,65.16,65.66,65.39,65.65,1569974.0,4148.0
2017-09-14,DAI,65.57,65.98,65.86,65.87,1421463.0,4187.0
2017-09-15,DAI,65.58,66.41,65.86,66.18,4059291.0,9065.0
2017-09-18,DAI,66.27,66.82,66.74,66.45,1128541.0,3774.0
2017-09-19,DAI,66.36,66.67,66.52,66.54,1043035.0,3519.0
2017-09-20,DAI,66.17,66.63,66.48,66.55,1011488.0,3679.0
2017-09-21,DAI,66.69,67.03,66.69,66.88,1003275.0,3400.0
2017-09-22,DAI,66.52,67.17,66.54,66.7,1215324.0,3588.0
2017-09-25,DAI,66.31,66.79,66.79,66.65,955211.0,3059.0
2017-09-26,DAI,66.71,67.41,66.96,66.81,1540054.0,4382.0
2017-09-27,DAI,66.71,67.12,67.11,66.83,975804.0,3128.0
2017-09-28,DAI,66.51,67.04,67.03,66.71,1103081.0,3835.0
2017-09-29,DAI,66.31,67.38,66.44,67.24,1558721.0,4594.0
2017-10-02,DAI,67.55,67.83,67.69,67.73,1021233.0,3041.0
2017-10-04,DAI,68.31,68.91,68.78,68.35,2073853.0,5950.0
2017-10-05,DAI,68.46,69.04,68.83,68.61,1758244.0,4553.0
2017-10-06,DAI,68.55,69.08,68.75,68.66,1576285.0,4499.0
2017-10-09,DAI,68.56,68.98,68.89,68.69,850275.0,2847.0
2017-10-10,DAI,67.66,68.34,68.32,67.97,1862707.0,5850.0
2017-10-11,DAI,68.13,68.55,68.43,68.17,946426.0,3055.0
2017-10-12,DAI,67.9,68.24,68.01,67.94,1099615.0,3453.0
2017-10-13,DAI,67.6,68.17,67.93,67.8,897682.0,3172.0
2017-10-16,DAI,67.98,68.94,68.26,68.34,2613026.0,7801.0
2017-10-17,DAI,68.26,69.18,68.35,68.87,1719907.0,4587.0
2017-10-18,DAI,68.82,69.5,68.92,69.31,1739126.0,4642.0
2017-10-19,DAI,68.17,69.21,68.89,68.78,1808648.0,5733.0
2017-10-20,DAI,68.07,69.51,69.36,68.36,2700611.0,8380.0
2017-10-25,DAI,68.84,69.63,69.6,69.14,1496831.0,4980.0
2017-10-26,DAI,69.05,70.15,69.1,70.14,2420914.0,6251.0
2017-10-27,DAI,70.68,71.7,70.82,71.56,2256421.0,5444.0
2017-11-01,DAI,71.8,73.14,72.0,73.05,3497237.0,9364.0
2017-11-02,DAI,72.61,73.37,72.69,73.04,2131199.0,6564.0
2017-11-03,DAI,73.11,73.64,73.34,73.23,2196914.0,7204.0
2017-11-06,DAI,72.87,73.43,73.15,72.98,1590116.0,5304.0
2017-11-07,DAI,72.03,73.24,73.1,72.38,1861189.0,6755.0
2017-11-08,DAI,71.06,72.59,72.1,71.61,2434044.0,7720.0
2017-11-09,DAI,70.81,72.21,71.62,71.18,2509314.0,8787.0
2017-11-10,DAI,70.2,71.22,71.05,70.53,2273649.0,7687.0
2017-11-13,DAI,69.43,70.96,70.8,70.39,2374217.0,7911.0
2017-11-14,DAI,69.66,70.71,70.58,69.81,1584410.0,5422.0
2017-11-15,DAI,68.56,69.34,69.18,69.27,2699154.0,8886.0
2017-11-16,DAI,69.3,70.08,69.7,69.36,1685844.0,5498.0
2017-11-17,DAI,68.85,69.59,69.48,68.97,1758769.0,5272.0
2017-11-20,DAI,68.27,69.88,68.48,69.5,2024448.0,7495.0
2017-11-21,DAI,69.17,71.15,69.5,70.67,3256757.0,9909.0
2017-11-22,DAI,70.05,71.05,70.66,70.09,1718470.0,5954.0
2017-11-23,DAI,69.42,70.32,69.61,69.8,1372123.0,5915.0
2017-11-24,DAI,69.81,70.53,69.86,70.01,1134588.0,4473.0
2017-11-27,DAI,69.47,70.31,69.83,69.79,1282276.0,5762.0
2017-11-28,DAI,69.44,70.18,69.95,69.97,1514178.0,5709.0
2017-11-29,DAI,69.91,70.9,70.58,69.98,2233074.0,9434.0
2017-11-30,DAI,69.51,70.53,70.16,69.73,1984051.0,8464.0
2017-12-01,DAI,67.85,69.69,69.69,68.22,3687203.0,15539.0
2017-12-04,DAI,68.11,69.76,68.13,69.34,1569518.0,7551.0
2017-12-05,DAI,69.32,70.22,69.58,70.03,2226130.0,7720.0
2017-12-06,DAI,69.01,69.79,69.46,69.5,1890342.0,7526.0
2017-12-07,DAI,69.36,70.14,69.87,69.76,1046505.0,4421.0
2017-12-08,DAI,70.1,70.85,70.24,70.34,2222893.0,7889.0
2017-12-11,DAI,70.21,70.6,70.3,70.31,1170745.0,4628.0
2017-12-12,DAI,69.78,70.73,70.28,70.73,1666821.0,6162.0
2017-12-13,DAI,70.7,71.36,70.82,71.03,2134532.0,7092.0
2017-12-14,DAI,70.59,71.47,71.2,70.99,1907110.0,7731.0
2017-12-15,DAI,70.36,70.99,70.76,70.97,1993087.0,7621.0
2017-12-18,DAI,71.24,71.85,71.3,71.59,2283034.0,8464.0
2017-12-19,DAI,71.3,71.67,71.4,71.32,1151769.0,4476.0
2017-12-20,DAI,70.83,71.72,71.28,70.97,2054174.0,7650.0
2017-12-21,DAI,70.9,71.62,70.99,71.28,1286760.0,4880.0
2017-12-22,DAI,70.99,71.32,71.25,71.22,1148397.0,4142.0
2017-12-27,DAI,71.26,72.04,71.51,71.33,1299142.0,4960.0
2017-12-28,DAI,70.8,71.27,71.21,70.84,1089433.0,3973.0
2017-12-29,DAI,70.59,70.97,70.84,70.77,990942.0,3093.0
2018-01-02,DAI,69.33,71.08,70.75,70.55,3149673.0,10497.0
2018-01-03,DAI,70.68,71.55,70.72,71.25,2152790.0,7911.0
2018-01-04,DAI,71.74,72.5,71.8,72.03,2576170.0,9011.0
2018-01-05,DAI,72.16,72.98,72.29,72.76,2456598.0,8519.0
2018-01-08,DAI,73.21,74.21,73.25,73.82,2795439.0,10278.0
2018-01-09,DAI,73.68,74.71,73.9,74.09,2499305.0,8768.0
2018-01-10,DAI,73.72,74.48,74.01,74.04,2145129.0,8018.0
2018-01-11,DAI,72.94,74.36,74.2,73.52,2117900.0,6852.0
2018-01-12,DAI,73.8,74.46,73.93,74.18,2223660.0,7751.0
2018-01-15,DAI,73.51,74.31,74.2,74.07,1544019.0,5195.0
2018-01-16,DAI,73.77,74.99,74.03,74.35,2681760.0,8825.0
2018-01-17,DAI,73.56,74.38,73.9,73.94,1834154.0,6834.0
2018-01-18,DAI,73.88,74.49,74.21,74.3,2143991.0,7198.0
2018-01-19,DAI,74.37,75.28,74.37,75.03,2456686.0,8192.0
2018-01-22,DAI,74.77,75.66,74.88,75.47,1938135.0,6152.0
2018-01-23,DAI,75.38,76.33,76.0,75.75,2392275.0,8667.0
2018-01-24,DAI,75.41,76.48,76.0,75.62,2236567.0,8119.0
2018-01-25,DAI,73.91,75.38,75.14,74.38,3392061.0,12386.0
2018-01-26,DAI,73.98,74.76,73.98,74.64,1835050.0,7727.0
2018-01-29,DAI,74.69,75.47,75.15,74.77,2065781.0,8259.0
2018-01-30,DAI,73.81,74.7,74.25,74.08,2345639.0,8418.0
2018-01-31,DAI,73.31,74.36,73.97,73.56,2150826.0,8332.0
2018-02-01,DAI,71.28,74.13,73.6,71.83,5352309.0,21143.0
2018-02-02,DAI,70.26,72.18,71.98,71.08,4010664.0,15700.0
2018-02-05,DAI,70.5,71.59,70.72,70.73,3053039.0,11988.0
2018-02-06,DAI,67.66,70.81,70.81,69.25,6264296.0,25421.0
2018-02-07,DAI,69.19,71.18,69.41,70.83,3160067.0,13122.0
2018-02-08,DAI,69.96,71.09,70.3,70.08,4112648.0,18022.0
2018-02-09,DAI,69.68,70.85,70.14,70.04,5538964.0,20878.0
2018-02-12,DAI,69.95,71.56,70.03,71.11,2852144.0,10603.0
2018-02-13,DAI,70.4,70.99,70.8,70.61,1858602.0,6958.0
2018-02-14,DAI,69.94,72.22,71.23,71.96,3565370.0,12516.0
2018-02-15,DAI,71.62,72.53,72.12,71.92,2867475.0,10424.0
2018-02-16,DAI,71.93,72.7,72.23,72.44,3062781.0,9231.0
2018-02-19,DAI,70.68,72.44,72.39,70.95,3338276.0,10509.0
2018-02-20,DAI,69.86,70.71,70.36,70.55,2458101.0,8133.0
2018-02-21,DAI,69.64,70.61,70.59,70.29,1851273.0,6219.0
2018-02-22,DAI,69.21,70.21,69.72,70.19,2331442.0,8120.0
2018-02-23,DAI,69.77,70.81,70.3,70.35,3279941.0,9959.0
2018-02-26,DAI,69.46,70.64,70.63,70.27,3936658.0,10427.0
2018-02-27,DAI,69.55,70.98,70.64,70.22,3407085.0,10225.0
2018-02-28,DAI,70.17,70.96,70.19,70.45,2259627.0,7446.0
2018-03-01,DAI,68.63,70.47,70.31,68.75,3416385.0,10402.0
2018-03-02,DAI,66.87,68.55,68.46,67.42,3782983.0,13563.0
2018-03-05,DAI,66.11,67.47,67.47,67.31,3128176.0,10752.0
2018-03-06,DAI,67.29,68.66,67.32,67.51,2462915.0,10024.0
2018-03-07,DAI,66.48,68.32,67.25,67.91,2810548.0,9155.0
2018-03-08,DAI,66.79,67.96,67.74,67.86,2532047.0,7577.0
2018-03-09,DAI,67.42,68.37,67.9,67.93,1895796.0,6921.0
2018-03-12,DAI,68.1,68.57,68.55,68.36,1293373.0,5015.0
2018-03-13,DAI,67.25,68.97,68.45,67.56,2674307.0,8535.0
2018-03-14,DAI,67.12,68.06,67.57,67.34,2319173.0,7319.0
2018-03-15,DAI,67.23,68.35,67.64,68.22,2233803.0,7184.0
2018-03-16,DAI,68.22,69.5,68.24,69.14,4048904.0,9838.0
2018-03-19,DAI,68.03,69.26,68.95,68.45,2501937.0,7959.0
2018-03-20,DAI,68.04,68.84,68.18,68.69,1883403.0,6713.0
2018-03-21,DAI,68.29,68.7,68.68,68.57,1461234.0,5486.0
2018-03-22,DAI,66.4,68.42,68.0,67.06,3671764.0,10045.0
2018-03-23,DAI,65.2,66.75,66.58,65.75,3446649.0,12005.0
2018-03-26,DAI,65.26,66.95,66.13,65.43,2362617.0,7395.0
2018-03-27,DAI,66.31,67.37,66.78,66.62,2204578.0,6851.0
2018-03-28,DAI,65.13,66.39,65.3,66.11,2632552.0,7806.0
2018-03-29,DAI,67.14,69.25,67.44,68.9,4454215.0,12143.0
2018-04-03,DAI,67.98,69.05,68.58,68.68,2450199.0,8176.0
2018-04-04,DAI,67.15,68.31,68.02,68.21,3099428.0,9861.0
2018-04-05,DAI,68.68,69.77,68.88,69.77,2816475.0,7383.0
2018-04-06,DAI,65.07,65.91,65.52,65.41,2880546.0,9715.0
2018-04-09,DAI,64.54,65.57,65.36,65.02,4293927.0,13428.0
2018-04-10,DAI,65.69,66.38,65.9,65.72,4009044.0,14691.0
2018-04-11,DAI,65.03,65.85,65.55,65.36,3523155.0,11589.0
2018-04-12,DAI,64.92,65.55,65.09,65.45,2447074.0,9396.0
2018-04-13,DAI,65.55,66.34,65.85,65.72,3856578.0,13677.0
2018-04-16,DAI,65.21,65.87,65.55,65.38,2013318.0,7559.0
2018-04-17,DAI,65.37,66.25,65.51,65.96,3272643.0,10629.0
2018-04-18,DAI,64.88,65.74,65.52,65.1,5596569.0,15353.0
2018-04-19,DAI,64.88,65.2,65.06,65.16,3045448.0,8960.0
2018-04-20,DAI,64.82,65.3,65.05,65.11,3356567.0,10912.0
2018-04-23,DAI,64.81,65.57,64.96,65.56,1643945.0,5427.0
2018-04-24,DAI,64.64,65.56,65.56,65.19,1372848.0,4147.0
2018-04-25,DAI,63.78,65.02,64.7,64.97,3377020.0,10254.0
2018-04-26,DAI,64.34,65.24,65.2,64.9,2335897.0,7544.0
2018-04-27,DAI,65.04,65.68,65.34,65.55,1673775.0,5371.0
2018-04-30,DAI,65.01,65.71,65.63,65.47,1123048.0,3598.0
2018-05-02,DAI,66.04,66.95,66.1,66.69,2476040.0,8594.0
2018-05-03,DAI,66.03,66.71,66.71,66.42,1674730.0,5695.0
2018-05-04,DAI,65.92,66.41,66.01,66.36,1467663.0,5193.0
2018-05-07,DAI,66.35,67.04,66.38,67.03,1330726.0,4866.0
2018-05-08,DAI,66.51,66.99,66.81,66.92,1408459.0,5322.0
2018-05-09,DAI,66.6,67.28,66.66,67.17,1539243.0,5600.0
2018-05-10,DAI,66.68,67.43,67.43,67.22,1128081.0,3854.0
2018-05-11,DAI,66.74,67.16,66.91,67.15,1061383.0,3885.0
2018-05-14,DAI,66.4,67.07,66.87,66.86,1266302.0,4385.0
2018-05-15,DAI,66.51,66.98,66.96,66.96,1569994.0,4934.0
2018-05-16,DAI,66.77,67.12,67.11,66.88,1057030.0,3485.0
2018-05-17,DAI,66.9,67.8,66.97,67.6,1842218.0,5610.0
2018-05-18,DAI,67.18,68.16,67.71,67.37,3182432.0,6165.0
2018-05-22,DAI,67.89,68.64,68.06,68.5,1879357.0,6122.0
2018-05-23,DAI,66.65,67.49,67.42,66.99,2146376.0,7092.0
2018-05-24,DAI,64.56,65.62,65.26,65.03,3511133.0,10922.0
2018-05-25,DAI,64.44,65.58,65.24,64.98,3020841.0,9454.0
2018-05-28,DAI,63.78,65.09,65.07,64.28,1961754.0,6299.0
2018-05-29,DAI,62.35,63.53,63.02,63.19,3298962.0,11606.0
2018-05-30,DAI,62.26,63.05,62.9,62.66,2897910.0,9541.0
2018-05-31,DAI,61.31,62.56,62.3,61.89,3024491.0,9397.0
2018-06-01,DAI,61.67,62.53,62.03,61.94,2982463.0,9715.0
2018-06-04,DAI,61.97,62.47,62.27,62.28,1319202.0,4875.0
2018-06-05,DAI,62.12,63.04,62.41,62.12,1785781.0,5728.0
2018-06-06,DAI,61.67,62.49,62.28,62.28,1968017.0,5750.0
2018-06-07,DAI,62.13,62.85,62.76,62.36,1472891.0,4978.0
2018-06-08,DAI,61.27,62.04,61.37,61.83,1839356.0,6418.0
2018-06-11,DAI,60.46,61.32,61.22,61.32,2846665.0,7940.0
2018-06-12,DAI,61.92,62.55,62.4,62.17,2472886.0,6903.0
2018-06-13,DAI,61.52,61.94,61.87,61.84,1666089.0,5247.0
2018-06-14,DAI,61.36,63.43,61.4,63.1,2920121.0,8335.0
2018-06-15,DAI,62.09,63.31,63.27,62.24,3601304.0,9821.0
2018-06-18,DAI,61.14,62.13,61.89,61.82,1847858.0,6570.0
2018-06-19,DAI,60.33,61.14,60.58,61.02,1824324.0,6487.0
2018-06-20,DAI,60.37,61.07,60.7,60.71,2579030.0,7145.0
2018-06-21,DAI,57.55,58.58,57.96,57.86,7444517.0,18634.0
2018-06-22,DAI,56.86,57.85,57.36,57.55,3605233.0,9831.0
2018-06-25,DAI,56.08,57.12,56.97,56.27,3081296.0,9218.0
2018-06-26,DAI,55.27,56.93,56.5,55.76,3246075.0,9517.0
2018-06-27,DAI,55.02,56.64,55.09,55.62,4246942.0,12908.0
2018-06-28,DAI,54.79,56.18,56.0,55.2,3061357.0,10219.0
2018-06-29,DAI,54.98,55.93,55.74,55.32,2204033.0,7400.0
2018-07-02,DAI,55.46,56.41,55.53,55.64,3182247.0,9410.0
2018-07-16,DAI,56.82,57.35,57.35,57.21,1369569.0,4192.0
2018-07-17,DAI,56.95,57.79,57.28,57.53,1621663.0,4535.0
2018-07-18,DAI,58.05,58.57,58.52,58.11,1573617.0,4927.0
2018-07-19,DAI,58.26,58.83,58.42,58.51,1610387.0,4631.0
2018-07-20,DAI,56.85,58.61,58.53,57.36,3152072.0,9107.0
2018-07-23,DAI,57.06,57.73,57.32,57.62,1118650.0,4063.0
2018-07-24,DAI,58.42,59.72,58.43,59.14,2325098.0,6362.0
2018-07-25,DAI,57.31,58.79,58.59,57.88,3775635.0,7847.0
2018-07-26,DAI,57.82,59.75,57.86,59.51,5207241.0,11741.0
2018-07-27,DAI,58.89,59.6,59.54,59.29,3047198.0,6269.0
2018-07-30,DAI,59.17,59.62,59.21,59.35,1700128.0,3034.0
2018-07-31,DAI,58.82,59.59,59.46,59.15,3521194.0,5026.0
2018-08-01,DAI,58.06,58.85,58.54,58.24,3408809.0,6657.0
2018-08-02,DAI,56.76,57.71,57.16,57.41,3260115.0,5982.0
2018-08-03,DAI,57.69,58.53,57.78,58.16,2131883.0,4490.0
2018-08-06,DAI,58.09,58.99,58.31,58.25,1948535.0,4705.0
2018-08-07,DAI,58.85,59.4,59.25,58.89,2361878.0,3965.0
2018-08-08,DAI,58.59,59.27,58.88,59.06,1592189.0,3783.0
2018-08-09,DAI,58.84,59.38,59.0,59.04,1828721.0,6215.0
2018-08-10,DAI,56.97,58.11,57.81,57.2,3882738.0,6649.0
2018-08-13,DAI,57.23,57.86,57.52,57.23,2107236.0,4287.0
2018-08-14,DAI,56.06,57.35,57.26,56.45,2869247.0,5457.0
2018-08-15,DAI,54.75,56.71,56.69,55.05,4702170.0,9078.0
2018-08-16,DAI,55.05,55.72,55.48,55.29,2333917.0,4593.0
2018-08-17,DAI,54.22,55.29,55.1,54.92,3407558.0,7528.0
2018-08-20,DAI,55.16,55.59,55.51,55.29,1673659.0,2933.0
2018-08-21,DAI,54.84,55.99,54.92,55.87,2545610.0,4646.0
2018-08-22,DAI,54.36,56.37,56.14,55.3,3968910.0,9354.0
2018-08-23,DAI,54.35,54.97,54.88,54.41,2486754.0,4286.0
2018-08-24,DAI,54.35,55.0,54.84,54.75,1789033.0,3850.0
2018-08-27,DAI,55.17,56.21,55.18,56.11,2297307.0,4254.0
2018-08-28,DAI,56.3,56.98,56.62,56.3,2062541.0,3972.0
2018-08-29,DAI,56.01,56.73,56.35,56.67,1750397.0,3890.0
2018-08-30,DAI,55.69,57.33,55.83,56.65,2955100.0,7452.0
2018-08-31,DAI,55.63,56.27,55.94,55.7,2774428.0,4801.0
2018-09-03,DAI,54.75,55.44,55.21,55.0,2093359.0,3633.0
2018-09-04,DAI,53.86,54.98,54.85,54.2,3075959.0,6221.0
2018-09-05,DAI,53.87,54.66,53.91,54.28,3271373.0,7009.0
2018-09-06,DAI,54.25,55.09,54.5,54.32,2346177.0,6029.0
2018-09-07,DAI,54.1,54.5,54.37,54.48,2339723.0,5420.0
2018-09-10,DAI,54.0,54.68,54.09,54.5,2232597.0,4470.0
2018-09-11,DAI,53.75,54.45,54.44,54.05,2552665.0,5354.0
2018-09-12,DAI,53.78,54.54,54.11,54.53,2134412.0,4963.0
2018-09-13,DAI,55.02,55.61,55.35,55.09,2992493.0,5833.0
2018-09-14,DAI,55.16,56.14,55.44,55.54,3232093.0,6890.0
2018-09-17,DAI,55.13,55.85,55.26,55.41,2258428.0,4809.0
2018-09-18,DAI,55.32,56.47,56.37,55.77,3580658.0,6153.0
2018-09-19,DAI,55.84,56.47,56.09,56.32,2644583.0,4823.0
2018-09-20,DAI,56.51,57.56,56.73,57.21,3978522.0,7172.0
2018-09-21,DAI,57.36,58.81,58.56,57.61,8314198.0,9654.0
2018-09-24,DAI,56.05,57.08,57.03,56.13,3668819.0,5064.0
2018-09-25,DAI,54.22,56.16,55.97,54.74,5796612.0,10831.0
2018-09-26,DAI,53.73,54.88,53.86,54.83,3367056.0,6093.0
2018-09-27,DAI,54.47,55.61,54.47,55.59,3413073.0,5729.0
2018-09-28,DAI,54.12,55.36,54.94,54.35,3962216.0,6435.0
2018-10-01,DAI,54.33,55.1,54.35,54.88,1787620.0,3436.0
2018-10-02,DAI,55.26,56.43,56.06,56.0,4013130.0,7186.0
2018-10-04,DAI,56.27,57.09,56.7,56.44,3296807.0,6499.0
2018-10-05,DAI,55.37,55.94,55.89,55.61,2588788.0,4939.0
2018-10-08,DAI,54.54,55.26,55.11,54.6,2547792.0,3852.0
2018-10-09,DAI,53.63,54.6,54.52,54.42,2732895.0,5947.0
2018-10-10,DAI,53.52,54.3,54.13,53.6,3761677.0,6674.0
2018-10-11,DAI,52.13,53.39,52.15,52.7,4266900.0,8070.0
2018-10-12,DAI,52.75,53.84,53.22,52.89,2952950.0,5899.0
2018-10-15,DAI,52.03,53.21,52.89,52.92,3099196.0,6284.0
2018-10-16,DAI,53.0,53.54,53.14,53.23,3272537.0,6895.0
2018-10-17,DAI,52.28,52.88,52.77,52.76,2787186.0,5114.0
2018-10-18,DAI,52.37,53.52,53.31,52.41,2126419.0,4518.0
2018-10-19,DAI,48.77,52.25,51.83,51.39,8716057.0,17758.0
2018-10-22,DAI,50.81,52.22,52.07,50.81,3363837.0,6784.0
2018-10-23,DAI,49.78,50.86,50.09,50.48,4353356.0,11127.0
2018-10-24,DAI,49.84,51.35,50.83,50.0,3894017.0,9410.0
2018-10-25,DAI,50.57,51.77,50.69,51.35,4986390.0,10271.0
2018-10-26,DAI,50.34,51.37,50.74,51.37,3678516.0,6903.0
2018-10-29,DAI,51.37,54.53,51.4,52.43,6270223.0,11624.0
2017-07-03,SVAB,0.008,0.01,0.01,0.008,2160000.0,7.0
2017-07-04,SVAB,0.008,0.011000000000000001,0.008,0.01,1671552.0,9.0
2017-07-05,SVAB,0.006999999999999999,0.01,0.01,0.009000000000000001,6854900.0,18.0
2017-07-06,SVAB,0.006999999999999999,0.009000000000000001,0.009000000000000001,0.006999999999999999,1321552.0,7.0
2017-07-07,SVAB,0.005,0.006999999999999999,0.006999999999999999,0.006,8969000.0,10.0
2017-07-10,SVAB,0.004,0.006,0.006,0.005,3468400.0,11.0
2017-07-11,SVAB,0.005,0.005,0.005,0.005,217000.0,2.0
2017-07-12,SVAB,0.004,0.005,0.005,0.004,1010000.0,2.0
2017-07-13,SVAB,0.004,0.005,0.004,0.005,1193000.0,5.0
2017-07-14,SVAB,0.005,0.006,0.005,0.005,2050000.0,8.0
2017-07-17,SVAB,0.005,0.005,0.005,0.005,0.0,0.0
2017-07-18,SVAB,0.005,0.005,0.005,0.005,0.0,0.0
2017-07-19,SVAB,0.005,0.005,0.005,0.005,0.0,0.0
2017-07-20,SVAB,0.005,0.005,0.005,0.005,119000.0,2.0
2017-07-21,SVAB,0.005,0.005,0.005,0.005,0.0,0.0
2017-07-24,SVAB,0.005,0.005,0.005,0.005,100000.0,1.0
2017-07-25,SVAB,0.005,0.006,0.005,0.005,501599.0,4.0
2017-07-26,SVAB,0.005,0.006,0.005,0.005,922140.0,3.0
2017-07-27,SVAB,0.004,0.005,0.005,0.004,500000.0,1.0
2017-07-28,SVAB,0.004,0.004,0.004,0.004,550000.0,2.0
2017-07-31,SVAB,0.004,0.004,0.004,0.004,680500.0,8.0
2017-08-01,SVAB,0.004,0.005,0.004,0.005,423000.0,4.0
2017-08-02,SVAB,0.005,0.005,0.005,0.005,433333.0,1.0
2017-08-03,SVAB,0.003,0.005,0.005,0.003,1155000.0,4.0
2017-08-04,SVAB,0.003,0.004,0.003,0.004,303000.0,4.0
2017-08-07,SVAB,0.004,0.005,0.004,0.005,241646.0,2.0
2017-08-08,SVAB,0.004,0.005,0.005,0.004,651125.0,4.0
2017-08-09,SVAB,0.004,0.005,0.004,0.004,0.0,0.0
2017-08-10,SVAB,0.004,0.005,0.004,0.004,0.0,0.0
2017-08-11,SVAB,0.004,0.005,0.004,0.004,405100.0,2.0
2017-08-14,SVAB,0.004,0.004,0.004,0.004,0.0,0.0
2017-08-15,SVAB,0.004,0.004,0.004,0.004,0.0,0.0
2017-08-16,SVAB,0.003,0.004,0.004,0.003,2736667.0,5.0
2017-08-17,SVAB,0.003,0.004,0.003,0.003,1815000.0,5.0
2017-08-18,SVAB,0.003,0.003,0.003,0.003,0.0,0.0
2017-08-21,SVAB,0.003,0.004,0.003,0.004,2500000.0,5.0
2017-08-22,SVAB,0.003,0.004,0.004,0.003,441000.0,3.0
2017-08-23,SVAB,0.003,0.004,0.003,0.004,2204930.0,8.0
2017-08-24,SVAB,0.004,0.004,0.004,0.004,0.0,0.0
2017-08-25,SVAB,0.004,0.004,0.004,0.004,0.0,0.0
2017-08-28,SVAB,0.004,0.004,0.004,0.004,90500.0,3.0
2017-08-29,SVAB,0.004,0.004,0.004,0.004,0.0,0.0
2017-08-30,SVAB,0.003,0.004,0.004,0.004,1104000.0,5.0
2017-08-31,SVAB,0.004,0.004,0.004,0.004,0.0,0.0
2017-09-01,SVAB,0.003,0.004,0.004,0.004,490000.0,2.0
2017-09-04,SVAB,0.003,0.004,0.004,0.003,700000.0,1.0
2017-09-05,SVAB,0.003,0.003,0.003,0.003,0.0,0.0
2017-09-06,SVAB,0.003,0.004,0.003,0.004,710000.0,2.0
2017-09-07,SVAB,0.004,0.004,0.004,0.004,0.0,0.0
2017-09-08,SVAB,0.003,0.004,0.004,0.003,400000.0,1.0
2017-09-11,SVAB,0.002,0.004,0.003,0.004,1868840.0,10.0
2017-09-12,SVAB,0.003,0.004,0.004,0.003,1700.0,1.0
2017-09-13,SVAB,0.003,0.004,0.003,0.004,10000.0,1.0
2017-09-14,SVAB,0.004,0.004,0.004,0.004,30000.0,1.0
2017-09-15,SVAB,0.003,0.004,0.004,0.003,1510999.0,10.0
2017-09-18,SVAB,0.003,0.003,0.003,0.003,2140011.0,7.0
2017-09-19,SVAB,0.003,0.003,0.003,0.003,0.0,0.0
2017-09-20,SVAB,0.003,0.003,0.003,0.003,100000.0,1.0
2017-09-21,SVAB,0.003,0.004,0.003,0.004,546267.0,3.0
2017-09-22,SVAB,0.004,0.004,0.004,0.004,0.0,0.0
2017-09-25,SVAB,0.004,0.004,0.004,0.004,5000.0,1.0
2017-09-26,SVAB,0.004,0.004,0.004,0.004,0.0,0.0
2017-09-27,SVAB,0.004,0.004,0.004,0.004,0.0,0.0
2017-09-28,SVAB,0.004,0.004,0.004,0.004,0.0,0.0
2017-09-29,SVAB,0.004,0.006,0.004,0.005,19290140.0,40.0
2017-10-02,SVAB,0.004,0.005,0.005,0.005,1036668.0,8.0
2017-10-04,SVAB,0.004,0.005,0.005,0.004,600000.0,2.0
2017-10-05,SVAB,0.004,0.005,0.004,0.005,90400.0,3.0
2017-10-06,SVAB,0.004,0.005,0.005,0.005,183968.0,2.0
2017-10-09,SVAB,0.005,0.005,0.005,0.005,0.0,0.0
2017-10-10,SVAB,0.005,0.005,0.005,0.005,100005.0,2.0
2017-10-11,SVAB,0.005,0.005,0.005,0.005,40000.0,1.0
2017-10-12,SVAB,0.005,0.005,0.005,0.005,30000.0,1.0
2017-10-13,SVAB,0.005,0.005,0.005,0.005,726611.0,5.0
2017-10-16,SVAB,0.005,0.006,0.005,0.006,337800.0,5.0
2017-10-17,SVAB,0.006,0.006999999999999999,0.006,0.006,1420229.0,9.0
2017-10-18,SVAB,0.005,0.006999999999999999,0.006,0.006999999999999999,387346.0,9.0
2017-10-19,SVAB,0.005,0.006999999999999999,0.006999999999999999,0.006,1391503.0,13.0
2017-10-20,SVAB,0.005,0.006,0.006,0.006,1288000.0,4.0
2017-10-25,SVAB,0.006,0.009000000000000001,0.006,0.009000000000000001,1035722.0,7.0
2017-10-26,SVAB,0.008,0.012,0.009000000000000001,0.011000000000000001,8415624.0,28.0
2017-10-27,SVAB,0.01,0.012,0.012,0.011000000000000001,3880500.0,34.0
2017-11-01,SVAB,0.009000000000000001,0.011000000000000001,0.011000000000000001,0.01,317500.0,9.0
2017-11-02,SVAB,0.01,0.012,0.01,0.011000000000000001,2346649.0,25.0
2017-11-03,SVAB,0.01,0.011000000000000001,0.011000000000000001,0.01,1837500.0,7.0
2017-11-06,SVAB,0.009000000000000001,0.011000000000000001,0.01,0.01,3147930.0,20.0
2017-11-07,SVAB,0.009000000000000001,0.01,0.01,0.009000000000000001,1093999.0,10.0
2017-11-08,SVAB,0.008,0.01,0.009000000000000001,0.01,327700.0,7.0
2017-11-09,SVAB,0.009000000000000001,0.01,0.01,0.009000000000000001,300000.0,2.0
2017-11-10,SVAB,0.009000000000000001,0.01,0.009000000000000001,0.01,336705.0,5.0
2017-11-13,SVAB,0.008,0.01,0.01,0.009000000000000001,2121000.0,11.0
2017-11-14,SVAB,0.006,0.009000000000000001,0.009000000000000001,0.006999999999999999,3974800.0,15.0
2017-11-15,SVAB,0.006,0.008,0.006999999999999999,0.008,962400.0,16.0
2017-11-16,SVAB,0.006,0.008,0.008,0.008,4604855.0,16.0
2017-11-17,SVAB,0.008,0.008,0.008,0.008,47500.0,1.0
2017-11-20,SVAB,0.005,0.008,0.008,0.006,11470023.0,33.0
2017-11-21,SVAB,0.006,0.006,0.006,0.006,334000.0,7.0
2017-11-22,SVAB,0.006,0.006999999999999999,0.006,0.006,2246567.0,14.0
2017-11-23,SVAB,0.006,0.008,0.006,0.008,3161968.0,24.0
2017-11-24,SVAB,0.008,0.009000000000000001,0.008,0.009000000000000001,3781211.0,30.0
2017-11-27,SVAB,0.009000000000000001,0.015,0.009000000000000001,0.011000000000000001,15269087.0,116.0
2017-11-28,SVAB,0.011000000000000001,0.013000000000000001,0.011000000000000001,0.012,7639666.0,74.0
2017-11-29,SVAB,0.012,0.034,0.012,0.025,43434752.0,584.0
2017-11-30,SVAB,0.025,0.035,0.025,0.03,16004186.0,310.0
2017-12-01,SVAB,0.028999999999999998,0.038,0.03,0.034,9486850.0,194.0
2017-12-04,SVAB,0.026000000000000002,0.042,0.033,0.037000000000000005,14073443.0,281.0
2017-12-05,SVAB,0.034,0.038,0.037000000000000005,0.038,5077504.0,94.0
2017-12-06,SVAB,0.038,0.05,0.038,0.048,11473221.0,205.0
2017-12-07,SVAB,0.048,0.156,0.048,0.13699999999999998,34969549.0,1334.0
2017-12-08,SVAB,0.13,0.21,0.14300000000000002,0.13699999999999998,19811367.0,1179.0
2017-12-11,SVAB,0.075,0.175,0.139,0.11,19564175.0,1016.0
2017-12-12,SVAB,0.057,0.11,0.107,0.065,14397682.0,665.0
2017-12-13,SVAB,0.059000000000000004,0.09,0.065,0.08,11324153.0,455.0
2017-12-14,SVAB,0.08,0.11800000000000001,0.08,0.091,10781720.0,547.0
2017-12-15,SVAB,0.07200000000000001,0.098,0.09300000000000001,0.08199999999999999,7657574.0,339.0
2017-12-18,SVAB,0.08199999999999999,0.115,0.08199999999999999,0.095,8813745.0,431.0
2017-12-19,SVAB,0.08199999999999999,0.105,0.095,0.095,5513316.0,281.0
2017-12-20,SVAB,0.08199999999999999,0.096,0.095,0.092,5205006.0,204.0
2017-12-21,SVAB,0.052000000000000005,0.092,0.091,0.055999999999999994,8268517.0,293.0
2017-12-22,SVAB,0.055999999999999994,0.083,0.059000000000000004,0.079,6617017.0,258.0
2017-12-27,SVAB,0.079,0.114,0.079,0.10300000000000001,5993808.0,296.0
2017-12-28,SVAB,0.1,0.11599999999999999,0.10300000000000001,0.10400000000000001,4616698.0,244.0
2017-12-29,SVAB,0.08800000000000001,0.109,0.109,0.09,1216607.0,66.0
2018-01-02,SVAB,0.08,0.094,0.09,0.085,1866271.0,117.0
2018-01-03,SVAB,0.076,0.08800000000000001,0.085,0.079,1958265.0,108.0
2018-01-04,SVAB,0.07,0.09,0.079,0.083,2615532.0,134.0
2018-01-05,SVAB,0.07400000000000001,0.09,0.083,0.08900000000000001,1986118.0,101.0
2018-01-08,SVAB,0.08900000000000001,0.10400000000000001,0.08900000000000001,0.096,3672001.0,177.0
2018-01-09,SVAB,0.09,0.10800000000000001,0.096,0.09699999999999999,1638555.0,74.0
2018-01-10,SVAB,0.085,0.0975,0.09699999999999999,0.09300000000000001,1905694.0,70.0
2018-01-11,SVAB,0.0905,0.098,0.09300000000000001,0.094,1493156.0,73.0
2018-01-12,SVAB,0.08,0.0995,0.094,0.091,1595169.0,52.0
2018-01-15,SVAB,0.0865,0.094,0.091,0.08800000000000001,464690.0,47.0
2018-01-16,SVAB,0.078,0.09,0.08800000000000001,0.08,4108362.0,154.0
2018-01-17,SVAB,0.078,0.08199999999999999,0.08,0.0795,1685356.0,63.0
2018-01-18,SVAB,0.077,0.092,0.0795,0.084,3508342.0,103.0
2018-01-19,SVAB,0.083,0.09,0.084,0.084,1676506.0,62.0
2018-01-22,SVAB,0.081,0.0895,0.084,0.085,1452512.0,74.0
2018-01-23,SVAB,0.0825,0.086,0.085,0.085,1444589.0,62.0
2018-01-24,SVAB,0.08,0.0875,0.085,0.081,2679850.0,76.0
2018-01-25,SVAB,0.077,0.083,0.081,0.079,2705907.0,73.0
2018-01-26,SVAB,0.077,0.083,0.079,0.079,1320510.0,48.0
2018-01-29,SVAB,0.073,0.08,0.079,0.0775,2349451.0,99.0
2018-01-30,SVAB,0.0685,0.078,0.073,0.07200000000000001,1900240.0,76.0
2018-01-31,SVAB,0.0655,0.07200000000000001,0.07200000000000001,0.0685,1221212.0,58.0
2018-02-01,SVAB,0.055,0.071,0.0685,0.065,2313436.0,102.0
2018-02-02,SVAB,0.0585,0.073,0.065,0.062,1610972.0,70.0
2018-02-05,SVAB,0.055,0.062,0.062,0.0555,764195.0,57.0
2018-02-06,SVAB,0.04,0.0555,0.0555,0.05,5169182.0,125.0
2018-02-07,SVAB,0.01,0.05,0.05,0.0375,28089477.0,599.0
2018-02-08,SVAB,0.028999999999999998,0.047,0.0375,0.039,6517608.0,132.0
2018-02-09,SVAB,0.035,0.045,0.039,0.0365,2086109.0,43.0
2018-02-12,SVAB,0.036000000000000004,0.04,0.0365,0.036000000000000004,766447.0,25.0
2018-02-13,SVAB,0.033,0.039,0.0365,0.0345,1050167.0,31.0
2018-02-14,SVAB,0.033,0.035,0.0345,0.0345,126500.0,12.0
2018-02-15,SVAB,0.0335,0.039,0.0335,0.036000000000000004,3585244.0,69.0
2018-02-16,SVAB,0.036000000000000004,0.040999999999999995,0.036000000000000004,0.040999999999999995,1286508.0,28.0
2018-02-19,SVAB,0.040999999999999995,0.075,0.040999999999999995,0.07200000000000001,4559548.0,172.0
2018-02-20,SVAB,0.063,0.0775,0.069,0.069,1388803.0,67.0
2018-02-21,SVAB,0.0605,0.073,0.069,0.061,830425.0,41.0
2018-02-22,SVAB,0.06,0.07,0.061,0.062,664568.0,30.0
2018-02-23,SVAB,0.062,0.0685,0.062,0.066,1124158.0,34.0
2018-02-26,SVAB,0.062,0.067,0.066,0.0635,307000.0,17.0
2018-02-27,SVAB,0.057,0.064,0.0635,0.06,673910.0,21.0
2018-02-28,SVAB,0.052000000000000005,0.062,0.06,0.055,811884.0,34.0
2018-03-01,SVAB,0.0485,0.07,0.055,0.061,1562987.0,60.0
2018-03-02,SVAB,0.057,0.064,0.061,0.061,1299579.0,27.0
2018-03-05,SVAB,0.061,0.07,0.061,0.069,989909.0,43.0
2018-03-06,SVAB,0.069,0.076,0.069,0.07200000000000001,1645572.0,53.0
2018-03-07,SVAB,0.065,0.0745,0.07200000000000001,0.0675,1994250.0,68.0
2018-03-08,SVAB,0.064,0.07,0.068,0.068,439430.0,22.0
2018-03-09,SVAB,0.0625,0.068,0.068,0.064,554918.0,22.0
2018-03-12,SVAB,0.063,0.069,0.064,0.068,478401.0,24.0
2018-03-13,SVAB,0.066,0.07400000000000001,0.068,0.0675,392903.0,18.0
2018-03-14,SVAB,0.0675,0.075,0.0675,0.073,1382639.0,41.0
2018-03-15,SVAB,0.073,0.076,0.073,0.075,1281335.0,47.0
2018-03-16,SVAB,0.075,0.09300000000000001,0.075,0.086,3668803.0,173.0
2018-03-19,SVAB,0.086,0.107,0.086,0.0975,4222629.0,216.0
2018-03-20,SVAB,0.068,0.105,0.099,0.0875,6549057.0,230.0
2018-03-21,SVAB,0.07,0.0875,0.0875,0.07200000000000001,1877240.0,89.0
2018-03-22,SVAB,0.07200000000000001,0.08800000000000001,0.07200000000000001,0.0785,1239466.0,57.0
2018-03-23,SVAB,0.076,0.0865,0.0785,0.0795,1010804.0,51.0
2018-03-26,SVAB,0.075,0.08,0.0795,0.075,249390.0,24.0
2018-03-27,SVAB,0.07,0.075,0.075,0.07200000000000001,237854.0,20.0
2018-03-28,SVAB,0.071,0.075,0.07200000000000001,0.0745,72000.0,14.0
2018-03-29,SVAB,0.0725,0.0775,0.0745,0.073,274337.0,14.0
2018-04-03,SVAB,0.069,0.0775,0.073,0.069,1111982.0,44.0
2018-04-04,SVAB,0.06,0.07,0.07,0.0675,511983.0,49.0
2018-04-05,SVAB,0.065,0.073,0.0675,0.071,510315.0,42.0
2018-04-06,SVAB,0.048,0.071,0.071,0.057999999999999996,3868318.0,113.0
2018-04-09,SVAB,0.055,0.062,0.057999999999999996,0.0555,1240776.0,87.0
2018-04-10,SVAB,0.054000000000000006,0.06,0.0555,0.059000000000000004,1092698.0,69.0
2018-04-11,SVAB,0.049,0.059000000000000004,0.059000000000000004,0.053,2603650.0,71.0
2018-04-12,SVAB,0.053,0.07,0.053,0.0595,4062862.0,151.0
2018-04-13,SVAB,0.0595,0.068,0.06,0.062,3313548.0,144.0
2018-04-16,SVAB,0.06,0.0685,0.062,0.0645,1725910.0,80.0
2018-04-17,SVAB,0.062,0.069,0.0645,0.0645,1529876.0,109.0
2018-04-18,SVAB,0.0575,0.0645,0.0645,0.0595,1096095.0,78.0
2018-04-19,SVAB,0.0595,0.064,0.0595,0.0625,780168.0,42.0
2018-04-20,SVAB,0.061,0.0625,0.0625,0.062,485568.0,22.0
2018-04-23,SVAB,0.0605,0.066,0.065,0.065,894454.0,51.0
2018-04-24,SVAB,0.0625,0.0655,0.065,0.064,572311.0,16.0
2018-04-25,SVAB,0.057,0.064,0.064,0.06,1255140.0,53.0
2018-04-26,SVAB,0.059000000000000004,0.0615,0.06,0.059000000000000004,301400.0,14.0
2018-04-27,SVAB,0.057,0.0615,0.059000000000000004,0.06,450289.0,29.0
2018-04-30,SVAB,0.0595,0.067,0.0595,0.065,1524762.0,75.0
2018-05-02,SVAB,0.059000000000000004,0.0655,0.065,0.0635,1080316.0,43.0
2018-05-03,SVAB,0.0615,0.0635,0.0635,0.062,229569.0,16.0
2018-05-04,SVAB,0.0605,0.0635,0.062,0.062,670532.0,18.0
2018-05-07,SVAB,0.059000000000000004,0.0635,0.062,0.059000000000000004,484808.0,22.0
2018-05-08,SVAB,0.057999999999999996,0.0605,0.059000000000000004,0.0595,230000.0,11.0
2018-05-09,SVAB,0.0595,0.066,0.0595,0.065,1072575.0,61.0
2018-05-10,SVAB,0.0595,0.066,0.065,0.061,606711.0,25.0
2018-05-11,SVAB,0.06,0.065,0.061,0.065,1168689.0,44.0
2018-05-14,SVAB,0.057,0.065,0.065,0.063,1900851.0,56.0
2018-05-15,SVAB,0.06,0.063,0.0625,0.06,1006293.0,39.0
2018-05-16,SVAB,0.059000000000000004,0.061,0.06,0.061,917685.0,30.0
2018-05-17,SVAB,0.057999999999999996,0.061,0.059000000000000004,0.06,1420500.0,29.0
2018-05-18,SVAB,0.055,0.061,0.06,0.0565,656504.0,20.0
2018-05-22,SVAB,0.0565,0.061,0.0565,0.06,2653932.0,41.0
2018-05-23,SVAB,0.055,0.06,0.06,0.0555,1436705.0,28.0
2018-05-24,SVAB,0.046,0.055999999999999994,0.0555,0.0485,5541589.0,105.0
2018-05-25,SVAB,0.048,0.0545,0.0505,0.052000000000000005,3102517.0,51.0
2018-05-28,SVAB,0.052000000000000005,0.0545,0.052000000000000005,0.0525,262356.0,18.0
2018-05-29,SVAB,0.0485,0.0545,0.0525,0.0535,1029495.0,43.0
2018-05-30,SVAB,0.0515,0.059000000000000004,0.0535,0.055,2717391.0,100.0
2018-05-31,SVAB,0.055,0.0675,0.055,0.0625,3548861.0,114.0
2018-06-01,SVAB,0.06,0.0635,0.0625,0.06,1176947.0,49.0
2018-06-04,SVAB,0.057,0.0615,0.06,0.0595,3021827.0,95.0
2018-06-05,SVAB,0.0565,0.061,0.0595,0.057999999999999996,1423018.0,55.0
2018-06-06,SVAB,0.0565,0.057999999999999996,0.057999999999999996,0.057,192609.0,12.0
2018-06-07,SVAB,0.0545,0.0585,0.0565,0.0575,809683.0,28.0
2018-06-08,SVAB,0.052000000000000005,0.057999999999999996,0.0575,0.0535,1108751.0,44.0
2018-06-11,SVAB,0.0535,0.059000000000000004,0.0535,0.0575,964259.0,40.0
2018-06-12,SVAB,0.0555,0.059000000000000004,0.0575,0.057,965877.0,29.0
2018-06-13,SVAB,0.0535,0.057,0.0555,0.055,446147.0,29.0
2018-06-14,SVAB,0.052000000000000005,0.055,0.055,0.054000000000000006,265667.0,21.0
2018-06-15,SVAB,0.051,0.057999999999999996,0.054000000000000006,0.054000000000000006,1443617.0,54.0
2018-06-18,SVAB,0.049,0.054000000000000006,0.054000000000000006,0.052000000000000005,821337.0,38.0
2018-06-19,SVAB,0.0505,0.0535,0.052000000000000005,0.053,565135.0,23.0
2018-06-20,SVAB,0.048,0.054000000000000006,0.053,0.0515,2022563.0,59.0
2018-06-21,SVAB,0.049,0.053,0.0515,0.0505,1014538.0,36.0
2018-06-22,SVAB,0.047,0.0505,0.0505,0.047,321443.0,17.0
2018-06-25,SVAB,0.046,0.0485,0.047,0.0475,624600.0,25.0
2018-06-26,SVAB,0.046,0.0485,0.0475,0.048,21200.0,7.0
2018-06-27,SVAB,0.047,0.0505,0.048,0.0495,601325.0,41.0
2018-06-28,SVAB,0.048,0.052000000000000005,0.048,0.051,541717.0,41.0
2018-06-29,SVAB,0.0505,0.06,0.0505,0.0585,945328.0,51.0
2018-07-02,SVAB,0.055999999999999994,0.06,0.0585,0.057,1155752.0,47.0
2018-07-16,SVAB,0.055999999999999994,0.06,0.055999999999999994,0.0585,669501.0,45.0
2018-07-17,SVAB,0.0565,0.059000000000000004,0.0585,0.057999999999999996,278001.0,13.0
2018-07-18,SVAB,0.054000000000000006,0.0635,0.057999999999999996,0.0555,3515266.0,107.0
2018-07-19,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-07-20,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-07-23,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-07-24,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-07-25,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-07-26,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-07-27,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-07-30,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-07-31,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-01,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-02,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-03,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-06,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-07,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-08,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-09,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-10,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-13,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-14,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-15,SVAB,0.036000000000000004,0.0555,0.0555,0.039,1965999.0,55.0
2018-08-16,SVAB,0.032,0.039,0.039,0.032,761700.0,21.0
2018-08-17,SVAB,0.027999999999999997,0.035,0.032,0.028999999999999998,1563167.0,32.0
2018-08-20,SVAB,0.028999999999999998,0.035,0.028999999999999998,0.032,1865790.0,29.0
2018-08-21,SVAB,0.031,0.032,0.032,0.031,710400.0,21.0
2018-08-22,SVAB,0.03,0.0325,0.0315,0.031,1964500.0,34.0
2018-08-23,SVAB,0.03,0.032,0.031,0.031,645000.0,16.0
2018-08-24,SVAB,0.03,0.032,0.031,0.03,2108200.0,27.0
2018-08-27,SVAB,0.0255,0.0345,0.03,0.0285,2056849.0,39.0
2018-08-28,SVAB,0.0235,0.0295,0.0285,0.027999999999999997,1416750.0,30.0
2018-08-29,SVAB,0.0265,0.031,0.027999999999999997,0.028999999999999998,1939213.0,40.0
2018-08-30,SVAB,0.0255,0.0335,0.028999999999999998,0.0335,7836217.0,99.0
2018-08-31,SVAB,0.0335,0.039,0.0335,0.0355,1942594.0,33.0
2018-09-03,SVAB,0.03,0.034,0.034,0.03,1346598.0,20.0
2018-09-04,SVAB,0.0285,0.033,0.03,0.028999999999999998,1903636.0,29.0
2018-09-05,SVAB,0.0275,0.028999999999999998,0.028999999999999998,0.028999999999999998,267724.0,11.0
2018-09-06,SVAB,0.026000000000000002,0.03,0.028999999999999998,0.026000000000000002,2492464.0,24.0
2018-09-07,SVAB,0.026000000000000002,0.033,0.026000000000000002,0.03,1135749.0,22.0
2018-09-10,SVAB,0.028999999999999998,0.039,0.0295,0.0295,8459544.0,91.0
2018-09-11,SVAB,0.028999999999999998,0.032,0.0295,0.0305,3387817.0,64.0
2018-09-12,SVAB,0.03,0.032,0.0305,0.03,2297000.0,41.0
2018-09-13,SVAB,0.028999999999999998,0.033,0.03,0.0305,3847371.0,44.0
2018-09-14,SVAB,0.028999999999999998,0.0315,0.03,0.0295,1737778.0,52.0
2018-09-17,SVAB,0.027999999999999997,0.0295,0.0295,0.028999999999999998,820000.0,13.0
2018-09-18,SVAB,0.0255,0.028999999999999998,0.028999999999999998,0.0265,4255181.0,45.0
2018-09-19,SVAB,0.02,0.0265,0.0265,0.022000000000000002,9859377.0,94.0
2018-09-20,SVAB,0.0155,0.024,0.022000000000000002,0.016,10849170.0,67.0
2018-09-21,SVAB,0.016,0.0225,0.016,0.0195,1515837.0,28.0
2018-09-24,SVAB,0.019,0.022000000000000002,0.0195,0.019,1017350.0,23.0
2018-09-25,SVAB,0.017,0.019,0.019,0.018000000000000002,4503333.0,60.0
2018-09-26,SVAB,0.018000000000000002,0.02,0.018000000000000002,0.019,1239628.0,22.0
2018-09-27,SVAB,0.0175,0.02,0.019,0.018000000000000002,2490731.0,32.0
2018-09-28,SVAB,0.018000000000000002,0.02,0.018000000000000002,0.019,4904447.0,67.0
2018-10-01,SVAB,0.018000000000000002,0.0195,0.019,0.0185,390110.0,16.0
2018-10-02,SVAB,0.018000000000000002,0.0195,0.019,0.019,1293021.0,16.0
2018-10-04,SVAB,0.018000000000000002,0.02,0.019,0.0195,3414038.0,42.0
2018-10-05,SVAB,0.0175,0.0195,0.0195,0.019,1196770.0,22.0
2018-10-08,SVAB,0.018000000000000002,0.019,0.019,0.019,736071.0,11.0
2018-10-09,SVAB,0.018000000000000002,0.019,0.019,0.019,1080000.0,12.0
2018-10-10,SVAB,0.017,0.019,0.019,0.018000000000000002,2212732.0,25.0
2018-10-11,SVAB,0.016,0.018000000000000002,0.018000000000000002,0.017,774529.0,15.0
2018-10-12,SVAB,0.017,0.0185,0.017,0.018000000000000002,1316527.0,24.0
2018-10-15,SVAB,0.017,0.02,0.018000000000000002,0.019,3803645.0,25.0
2018-10-16,SVAB,0.0175,0.019,0.019,0.0185,1093981.0,19.0
2018-10-17,SVAB,0.0175,0.019,0.0185,0.0185,1070601.0,21.0
2018-10-18,SVAB,0.0165,0.0185,0.0185,0.0165,2023259.0,26.0
2018-10-19,SVAB,0.0165,0.018000000000000002,0.017,0.018000000000000002,737950.0,25.0
2018-10-22,SVAB,0.017,0.02,0.018000000000000002,0.018000000000000002,2515863.0,39.0
2018-10-23,SVAB,0.016,0.018000000000000002,0.018000000000000002,0.0165,2352574.0,29.0
2018-10-24,SVAB,0.0155,0.0245,0.0165,0.0215,13683038.0,192.0
2018-10-25,SVAB,0.0225,0.026000000000000002,0.024,0.0255,4687257.0,80.0
2018-10-26,SVAB,0.0215,0.0255,0.0255,0.0225,1330067.0,34.0
2018-10-29,SVAB,0.02,0.0245,0.0225,0.0235,3346632.0,80.0
2017-07-03,DPW,33.23,33.57,33.265,33.525,1330793.0,3184.0
2017-07-04,DPW,33.24,33.56,33.35,33.405,859413.0,2096.0
2017-07-05,DPW,33.225,33.515,33.365,33.24,1311095.0,3781.0
2017-07-06,DPW,32.745,33.155,33.095,32.92,1889879.0,5122.0
2017-07-07,DPW,32.65,32.965,32.88,32.77,1038572.0,2750.0
2017-07-10,DPW,33.0,33.25,33.075,33.12,857782.0,2134.0
2017-07-11,DPW,33.065,33.215,33.175,33.09,936159.0,2267.0
2017-07-12,DPW,33.375,34.175,33.54,34.065,2173311.0,4423.0
2017-07-13,DPW,34.02,34.255,34.06,34.105,1200261.0,3031.0
2017-07-14,DPW,34.04,34.16,34.1,34.135,1071308.0,2751.0
2017-07-17,DPW,33.93,34.31,34.085,34.225,967313.0,2617.0
2017-07-18,DPW,33.725,34.225,34.21,33.885,1332273.0,3610.0
2017-07-19,DPW,33.64,33.77,33.755,33.66,904609.0,2251.0
2017-07-20,DPW,33.26,33.79,33.765,33.425,1491002.0,4180.0
2017-07-21,DPW,32.785,33.515,33.48,33.035,2667506.0,5898.0
2017-07-24,DPW,32.685,32.98,32.925,32.73,1324135.0,3207.0
2017-07-25,DPW,32.765,33.05,32.775,32.97,1023394.0,2581.0
2017-07-26,DPW,32.885,33.21,33.07,32.935,975088.0,2402.0
2017-07-27,DPW,32.715,33.1,33.065,32.755,1132532.0,2724.0
2017-07-28,DPW,32.335,32.795,32.51,32.72,1317974.0,3454.0
2017-07-31,DPW,32.66,32.915,32.815,32.775,934776.0,2466.0
2017-08-01,DPW,32.845,33.38,32.925,33.34,1387294.0,3237.0
2017-08-02,DPW,33.72,33.97,33.795,33.8,1597458.0,4294.0
2017-08-03,DPW,33.58,33.875,33.7,33.73,888622.0,3034.0
2017-08-04,DPW,33.65,34.2,33.725,34.19,1374589.0,3621.0
2017-08-07,DPW,33.995,34.235,34.195,34.17,976925.0,2617.0
2017-08-08,DPW,34.215,34.75,34.59,34.615,1959230.0,4860.0
2017-08-09,DPW,34.12,34.41,34.29,34.36,1433989.0,4370.0
2017-08-10,DPW,33.995,34.495,34.49,34.05,1522104.0,4092.0
2017-08-11,DPW,33.78,34.365,34.075,34.28,1963919.0,4660.0
2017-08-14,DPW,34.52,34.8,34.575,34.75,1429277.0,3769.0
2017-08-15,DPW,34.945,35.175,34.975,35.13,1112086.0,3004.0
2017-08-16,DPW,35.39,35.575,35.415,35.48,1315363.0,3616.0
2017-08-17,DPW,35.015,35.335,35.245,35.13,1189273.0,3451.0
2017-08-18,DPW,34.64,34.915,34.8,34.86,803441.0,1931.0
2017-08-21,DPW,34.65,35.005,34.725,34.785,614359.0,2060.0
2017-08-22,DPW,34.915,35.25,35.035,35.245,1024633.0,2545.0
2017-08-23,DPW,34.93,35.17,35.14,34.965,848805.0,2278.0
2017-08-24,DPW,34.99,35.265,34.99,35.095,1083249.0,3105.0
2017-08-25,DPW,34.73,35.0,34.935,34.755,737475.0,2202.0
2017-08-28,DPW,34.515,34.835,34.555,34.71,513656.0,1623.0
2017-08-29,DPW,33.96,34.36,34.175,34.275,1261446.0,3339.0
2017-08-30,DPW,34.43,34.665,34.57,34.615,684742.0,1813.0
2017-08-31,DPW,34.68,35.0,34.68,34.885,1115670.0,2399.0
2017-09-01,DPW,35.03,35.37,35.115,35.125,1453057.0,3492.0
2017-09-04,DPW,34.805,34.995,34.945,34.835,945773.0,1706.0
2017-09-05,DPW,34.69,35.1,34.99,34.825,876435.0,2123.0
2017-09-06,DPW,34.63,35.275,34.68,35.045,1407514.0,3018.0
2017-09-07,DPW,35.07,35.405,35.2,35.295,1383124.0,3403.0
2017-09-08,DPW,35.13,35.31,35.265,35.225,860208.0,2159.0
2017-09-11,DPW,35.545,35.785,35.545,35.735,968876.0,2214.0
2017-09-12,DPW,35.925,36.11,35.95,36.04,766394.0,2016.0
2017-09-13,DPW,36.09,36.395,36.105,36.395,1037406.0,2497.0
2017-09-14,DPW,36.105,36.485,36.405,36.24,1208875.0,2887.0
2017-09-15,DPW,36.09,36.35,36.325,36.19,3072141.0,5098.0
2017-09-18,DPW,36.37,36.55,36.47,36.47,865737.0,2169.0
2017-09-19,DPW,36.565,36.975,36.58,36.91,1456691.0,3044.0
2017-09-20,DPW,36.605,36.935,36.875,36.925,812900.0,2312.0
2017-09-21,DPW,37.05,37.225,37.07,37.14,941346.0,2162.0
2017-09-22,DPW,37.155,37.425,37.25,37.23,1010673.0,2669.0
2017-09-25,DPW,37.175,37.415,37.35,37.24,1079867.0,2509.0
2017-09-26,DPW,36.925,37.325,37.205,37.005,1101481.0,2709.0
2017-09-27,DPW,37.0,37.295,37.04,37.225,814320.0,2056.0
2017-09-28,DPW,37.405,37.64,37.415,37.64,1135496.0,2337.0
2017-09-29,DPW,37.535,37.785,37.645,37.64,1438543.0,2771.0
2017-10-02,DPW,37.97,38.26,38.17,38.085,1099606.0,2677.0
2017-10-04,DPW,37.525,37.915,37.82,37.915,1509797.0,3379.0
2017-10-05,DPW,37.0,38.08,37.975,37.555,3531701.0,9089.0
2017-10-06,DPW,37.055,37.445,37.415,37.255,1721659.0,3790.0
2017-10-09,DPW,37.17,37.43,37.355,37.42,903515.0,2255.0
2017-10-10,DPW,37.545,38.16,37.645,37.985,1398101.0,3409.0
2017-10-11,DPW,37.97,38.15,38.025,38.07,724291.0,1956.0
2017-10-12,DPW,38.08,38.41,38.12,38.215,1245200.0,2699.0
2017-10-13,DPW,38.12,38.33,38.125,38.215,781685.0,2298.0
2017-10-16,DPW,38.275,38.405,38.29,38.365,705051.0,1866.0
2017-10-17,DPW,38.12,38.37,38.15,38.225,902847.0,2241.0
2017-10-18,DPW,38.15,38.52,38.15,38.275,936365.0,2332.0
2017-10-19,DPW,37.905,38.26,38.045,38.045,1217721.0,3081.0
2017-10-20,DPW,38.055,38.35,38.305,38.19,1310390.0,3154.0
2017-10-25,DPW,38.165,38.46,38.36,38.245,871385.0,2745.0
2017-10-26,DPW,38.43,39.31,38.45,39.295,1733565.0,4384.0
2017-10-27,DPW,39.11,39.475,39.385,39.22,1134753.0,2921.0
2017-11-01,DPW,39.215,40.485,39.23,40.085,2570070.0,7184.0
2017-11-02,DPW,39.805,40.245,39.925,40.13,1691410.0,4735.0
2017-11-03,DPW,40.02,40.4,40.34,40.215,1339060.0,3843.0
2017-11-06,DPW,40.03,40.32,40.31,40.17,1167339.0,3219.0
2017-11-07,DPW,39.95,40.585,40.525,39.985,1365177.0,4039.0
2017-11-08,DPW,39.575,39.97,39.97,39.81,1835887.0,5155.0
2017-11-09,DPW,38.73,40.575,39.76,39.335,3263617.0,12165.0
2017-11-10,DPW,39.07,39.57,39.35,39.19,2165526.0,5435.0
2017-11-13,DPW,39.02,39.705,39.45,39.445,2162950.0,5591.0
2017-11-14,DPW,39.285,39.83,39.59,39.455,1170699.0,3590.0
2017-11-15,DPW,38.865,39.53,39.305,39.235,1917417.0,5830.0
2017-11-16,DPW,39.13,39.445,39.44,39.215,1730874.0,4624.0
2017-11-17,DPW,38.97,39.465,39.23,39.085,1572676.0,4499.0
2017-11-20,DPW,38.395,39.295,38.7,39.195,2038272.0,5199.0
2017-11-21,DPW,39.06,39.815,39.085,39.685,1374483.0,4200.0
2017-11-22,DPW,39.32,40.01,39.775,39.355,1449937.0,4176.0
2017-11-23,DPW,39.075,39.55,39.1,39.36,1125910.0,3380.0
2017-11-24,DPW,39.335,39.845,39.355,39.55,1186126.0,3706.0
2017-11-27,DPW,39.435,39.88,39.5,39.475,1095146.0,3460.0
2017-11-28,DPW,39.405,39.735,39.545,39.56,1220936.0,3557.0
2017-11-29,DPW,39.75,40.14,39.885,39.83,1874808.0,4550.0
2017-11-30,DPW,39.765,40.18,39.86,40.01,1325917.0,4813.0
2017-12-01,DPW,38.98,40.01,39.96,39.255,2675434.0,8855.0
2017-12-04,DPW,39.22,40.54,39.26,40.46,2105354.0,6383.0
2017-12-05,DPW,40.23,40.81,40.55,40.745,2021481.0,6385.0
2017-12-06,DPW,39.4,40.775,40.775,39.535,3153289.0,9190.0
2017-12-07,DPW,39.75,40.085,39.755,39.945,1684454.0,5245.0
2017-12-08,DPW,39.93,40.66,39.94,40.39,1973942.0,6463.0
2017-12-11,DPW,39.965,40.89,40.385,40.02,1526410.0,4543.0
2017-12-12,DPW,39.8,40.225,40.1,39.925,1666905.0,5215.0
2017-12-13,DPW,40.02,40.57,40.02,40.395,1585569.0,4829.0
2017-12-14,DPW,40.13,40.63,40.455,40.325,1908845.0,5755.0
2017-12-15,DPW,40.005,40.42,40.215,40.42,1843550.0,6111.0
2017-12-18,DPW,40.555,41.08,40.6,41.04,1424222.0,4548.0
2017-12-19,DPW,40.71,41.165,41.1,40.72,1137993.0,3968.0
2017-12-20,DPW,40.525,41.36,40.94,40.71,2604818.0,7315.0
2017-12-21,DPW,40.52,40.82,40.52,40.655,1166517.0,3940.0
2017-12-22,DPW,40.31,40.635,40.605,40.5,880676.0,3347.0
2017-12-27,DPW,40.265,40.675,40.32,40.61,865601.0,3254.0
2017-12-28,DPW,40.075,40.62,40.6,40.125,706391.0,2188.0
2017-12-29,DPW,39.76,40.095,40.0,39.8,701704.0,2084.0
2018-01-02,DPW,39.26,39.69,39.51,39.38,1760677.0,3989.0
2018-01-03,DPW,39.43,40.05,39.5,39.9,1363942.0,3536.0
2018-01-04,DPW,40.06,40.53,40.13,40.27,1627010.0,3906.0
2018-01-05,DPW,40.31,40.72,40.32,40.69,1474598.0,3626.0
2018-01-08,DPW,40.54,41.01,40.93,40.88,1278104.0,3388.0
2018-01-09,DPW,40.75,41.2,40.89,40.75,1427730.0,3299.0
2018-01-10,DPW,40.31,40.94,40.48,40.65,2106231.0,5025.0
2018-01-11,DPW,40.42,40.9,40.77,40.53,1713797.0,3782.0
2018-01-12,DPW,40.31,40.65,40.55,40.44,1519752.0,3485.0
2018-01-15,DPW,40.14,40.5,40.36,40.28,1095846.0,2416.0
2018-01-16,DPW,40.1,40.57,40.25,40.22,1858097.0,3913.0
2018-01-17,DPW,39.94,40.44,40.21,40.12,2074722.0,4540.0
2018-01-18,DPW,40.11,40.48,40.42,40.17,1190327.0,2997.0
2018-01-19,DPW,39.98,40.99,40.0,40.9,1758536.0,3888.0
2018-01-22,DPW,40.15,40.96,40.93,40.26,1159478.0,2433.0
2018-01-23,DPW,40.19,40.65,40.63,40.26,1345811.0,3347.0
2018-01-24,DPW,40.04,40.54,40.26,40.05,1067180.0,2673.0
2018-01-25,DPW,38.69,39.8,39.78,38.81,3127433.0,6608.0
2018-01-26,DPW,38.54,39.05,38.74,39.04,1620230.0,3817.0
2018-01-29,DPW,38.64,39.06,38.86,38.85,1678401.0,3460.0
2018-01-30,DPW,38.21,38.68,38.5,38.22,2232409.0,4278.0
2018-01-31,DPW,38.07,38.47,38.24,38.1,1603826.0,4021.0
2018-02-01,DPW,36.91,38.33,38.26,37.23,3999649.0,8294.0
2018-02-02,DPW,37.23,37.69,37.35,37.25,2521140.0,5145.0
2018-02-05,DPW,36.85,37.51,37.23,37.23,2256105.0,4974.0
2018-02-06,DPW,35.11,37.74,37.28,37.02,8263097.0,15831.0
2018-02-07,DPW,36.88,37.93,37.32,37.72,3321307.0,7038.0
2018-02-08,DPW,36.18,37.7,37.7,36.21,2985264.0,6302.0
2018-02-09,DPW,35.72,36.71,36.24,35.86,4716541.0,8942.0
2018-02-12,DPW,35.84,36.64,35.88,36.49,1822570.0,4483.0
2018-02-13,DPW,36.36,36.79,36.5,36.43,1847671.0,3977.0
2018-02-14,DPW,35.89,37.03,36.66,37.0,2473611.0,5440.0
2018-02-15,DPW,36.58,37.23,37.17,36.79,2166241.0,4906.0
2018-02-16,DPW,36.88,37.38,36.95,37.23,2239226.0,4253.0
2018-02-19,DPW,36.99,37.56,37.47,37.06,1750476.0,3281.0
2018-02-20,DPW,37.04,37.45,37.19,37.44,1305615.0,3115.0
2018-02-21,DPW,37.02,37.5,37.19,37.48,1317934.0,2953.0
2018-02-22,DPW,36.77,37.47,37.11,37.46,1350654.0,3548.0
2018-02-23,DPW,37.16,37.54,37.4,37.46,1350489.0,3009.0
2018-02-26,DPW,37.37,37.76,37.65,37.59,1145139.0,2511.0
2018-02-27,DPW,37.24,37.64,37.55,37.34,1434222.0,3374.0
2018-02-28,DPW,37.1,37.76,37.14,37.68,2088126.0,4202.0
2018-03-01,DPW,36.37,37.5,37.45,36.44,2733113.0,7613.0
2018-03-02,DPW,35.78,36.28,36.1,36.2,3931489.0,8536.0
2018-03-05,DPW,35.83,36.88,35.84,36.87,2186281.0,5484.0
2018-03-06,DPW,36.63,37.3,36.86,36.65,2193644.0,5536.0
2018-03-07,DPW,35.64,36.91,36.69,36.78,3875708.0,11445.0
2018-03-08,DPW,36.81,37.79,36.99,37.67,4091566.0,8475.0
2018-03-09,DPW,37.06,37.79,37.68,37.15,2439275.0,5489.0
2018-03-12,DPW,37.12,37.53,37.5,37.39,2088177.0,4764.0
2018-03-13,DPW,36.34,37.35,37.33,36.38,2640369.0,5733.0
2018-03-14,DPW,36.0,36.47,36.22,36.21,2547361.0,5696.0
2018-03-15,DPW,36.13,36.79,36.33,36.76,2138594.0,4891.0
2018-03-16,DPW,36.59,37.25,36.76,37.0,4312163.0,7157.0
2018-03-19,DPW,36.24,37.02,37.0,36.31,2547144.0,5405.0
2018-03-20,DPW,36.31,36.72,36.57,36.55,2080769.0,4860.0
2018-03-21,DPW,36.17,36.68,36.56,36.21,2400542.0,5698.0
2018-03-22,DPW,35.45,36.29,35.92,35.69,2898546.0,6666.0
2018-03-23,DPW,34.76,35.46,35.35,35.11,4111265.0,9019.0
2018-03-26,DPW,34.2,35.29,35.2,34.65,2554616.0,5686.0
2018-03-27,DPW,34.95,35.23,35.04,35.18,1602313.0,3941.0
2018-03-28,DPW,34.55,35.01,34.67,34.88,2197227.0,5293.0
2018-03-29,DPW,35.11,35.78,35.12,35.64,1813707.0,4324.0
2018-04-03,DPW,34.87,35.33,35.23,35.0,2066107.0,4072.0
2018-04-04,DPW,34.35,34.93,34.63,34.91,2521458.0,5309.0
2018-04-05,DPW,35.56,36.18,35.65,36.16,1782680.0,3404.0
2018-04-06,DPW,35.71,36.13,35.94,35.91,2048663.0,4178.0
2018-04-09,DPW,35.75,36.31,36.28,35.87,2864028.0,5898.0
2018-04-10,DPW,36.15,36.54,36.17,36.5,4351653.0,8068.0
2018-04-11,DPW,35.81,36.32,36.27,36.03,3415034.0,7427.0
2018-04-12,DPW,35.88,36.53,35.96,36.42,2382274.0,4852.0
2018-04-13,DPW,36.4,36.66,36.44,36.46,2635539.0,6189.0
2018-04-16,DPW,36.4,36.7,36.65,36.46,1905838.0,4047.0
2018-04-17,DPW,36.61,37.29,36.67,37.23,3734744.0,6340.0
2018-04-18,DPW,37.39,37.79,37.54,37.76,3992621.0,7845.0
2018-04-19,DPW,37.61,37.81,37.71,37.72,3027837.0,5854.0
2018-04-20,DPW,37.56,37.85,37.67,37.69,3131034.0,5982.0
2018-04-23,DPW,37.56,38.06,37.7,37.99,2074191.0,3714.0
2018-04-24,DPW,37.49,37.99,37.98,37.82,1603327.0,2911.0
2018-04-25,DPW,35.66,36.26,36.25,35.92,2355831.0,4770.0
2018-04-26,DPW,35.67,35.95,35.82,35.89,1981595.0,3989.0
2018-04-27,DPW,35.87,36.15,36.09,36.08,1145394.0,2579.0
2018-04-30,DPW,36.09,36.24,36.21,36.17,943865.0,2075.0
2018-05-02,DPW,36.17,36.48,36.47,36.39,2581124.0,4340.0
2018-05-03,DPW,36.24,36.55,36.32,36.38,1292725.0,2722.0
2018-05-04,DPW,36.33,36.61,36.58,36.6,1498827.0,2856.0
2018-05-07,DPW,36.42,37.23,36.42,37.21,1570438.0,3111.0
2018-05-08,DPW,34.44,35.23,34.61,34.74,5783427.0,9832.0
2018-05-09,DPW,34.03,34.47,34.33,34.07,3640627.0,5303.0
2018-05-10,DPW,33.87,34.34,34.28,34.02,2157344.0,2985.0
2018-05-11,DPW,34.09,34.78,34.27,34.49,3109383.0,4720.0
2018-05-14,DPW,34.09,34.39,34.31,34.32,1934698.0,3785.0
2018-05-15,DPW,33.9,34.29,34.14,33.95,2578890.0,4186.0
2018-05-16,DPW,34.06,34.47,34.11,34.35,2321178.0,5011.0
2018-05-17,DPW,34.05,34.31,34.09,34.2,1909076.0,3379.0
2018-05-18,DPW,33.87,34.14,33.88,33.95,3497274.0,3806.0
2018-05-22,DPW,34.21,34.45,34.32,34.38,2152578.0,3572.0
2018-05-23,DPW,33.86,34.16,33.99,33.9,2107770.0,3388.0
2018-05-24,DPW,33.35,33.89,33.69,33.38,2667806.0,4443.0
2018-05-25,DPW,33.32,33.79,33.72,33.49,2017344.0,4499.0
2018-05-28,DPW,33.55,33.83,33.78,33.63,1548426.0,3012.0
2018-05-29,DPW,32.88,33.23,33.09,33.0,2949336.0,5563.0
2018-05-30,DPW,33.07,33.26,33.07,33.2,2310463.0,4400.0
2018-05-31,DPW,32.41,33.2,33.2,32.52,2778917.0,4615.0
2018-06-01,DPW,32.81,33.18,32.93,32.93,2007532.0,4027.0
2018-06-04,DPW,32.97,33.35,33.12,33.29,1465670.0,2529.0
2018-06-05,DPW,33.0,33.46,33.16,33.0,2068587.0,3448.0
2018-06-06,DPW,32.59,33.03,32.94,32.88,1768595.0,2862.0
2018-06-07,DPW,32.57,32.93,32.73,32.7,1749597.0,3113.0
2018-06-08,DPW,29.75,32.48,32.39,31.08,13519126.0,25615.0
2018-06-11,DPW,30.06,30.76,30.51,30.2,5482313.0,7028.0
2018-06-12,DPW,29.36,29.8,29.76,29.53,5839424.0,6595.0
2018-06-13,DPW,29.36,29.69,29.47,29.64,3945272.0,5428.0
2018-06-14,DPW,29.7,30.4,29.81,30.39,4865601.0,6652.0
2018-06-15,DPW,30.22,30.51,30.29,30.44,3312742.0,5721.0
2018-06-18,DPW,30.09,30.39,30.29,30.2,2177528.0,3877.0
2018-06-19,DPW,29.62,29.92,29.83,29.69,2563986.0,4510.0
2018-06-20,DPW,29.66,30.12,29.71,29.95,2399917.0,3696.0
2018-06-21,DPW,29.27,29.82,29.77,29.34,2645950.0,4380.0
2018-06-22,DPW,28.98,29.47,29.38,29.19,1752246.0,3004.0
2018-06-25,DPW,28.53,29.17,29.03,28.54,2716466.0,4583.0
2018-06-26,DPW,27.95,28.75,28.71,28.08,3556590.0,5098.0
2018-06-27,DPW,27.76,28.45,27.78,28.15,2935904.0,4918.0
2018-06-28,DPW,27.79,28.39,28.23,27.93,2912468.0,5717.0
2018-06-29,DPW,27.93,28.27,28.13,27.95,1860279.0,3502.0
2018-07-02,DPW,27.57,27.9,27.81,27.71,1781752.0,3069.0
2018-07-16,DPW,27.98,28.44,28.44,28.21,1666316.0,2340.0
2018-07-17,DPW,28.06,28.52,28.26,28.46,1913705.0,2861.0
2018-07-18,DPW,28.57,29.01,28.64,28.78,3095996.0,5285.0
2018-07-19,DPW,28.82,29.17,29.02,29.11,2883459.0,3771.0
2018-07-20,DPW,28.53,29.04,29.01,28.92,3355345.0,5014.0
2018-07-23,DPW,28.18,28.7,28.66,28.28,2039278.0,2994.0
2018-07-24,DPW,28.62,29.02,28.66,28.76,2293491.0,3632.0
2018-07-25,DPW,28.41,28.87,28.67,28.85,3629668.0,4029.0
2018-07-26,DPW,29.3,29.82,29.41,29.7,5275589.0,4919.0
2018-07-27,DPW,29.85,30.15,29.91,29.86,2981355.0,3300.0
2018-07-30,DPW,29.81,30.04,29.84,29.89,1821688.0,2448.0
2018-07-31,DPW,29.8,30.37,29.81,30.19,4024266.0,3850.0
2018-08-01,DPW,29.94,30.21,30.11,30.1,2603337.0,2697.0
2018-08-02,DPW,29.44,29.79,29.64,29.54,3040831.0,3171.0
2018-08-03,DPW,29.47,29.81,29.66,29.53,2237649.0,2539.0
2018-08-06,DPW,29.3,29.77,29.47,29.55,2364752.0,3395.0
2018-08-07,DPW,29.64,30.86,29.65,30.67,5746668.0,6084.0
2018-08-08,DPW,30.79,31.17,30.95,31.09,4715165.0,4335.0
2018-08-09,DPW,31.04,31.43,31.25,31.31,3344435.0,4327.0
2018-08-10,DPW,30.54,31.15,31.01,30.63,4463978.0,4860.0
2018-08-13,DPW,30.79,30.99,30.86,30.8,2296422.0,2837.0
2018-08-14,DPW,30.46,30.91,30.9,30.68,2043536.0,2513.0
2018-08-15,DPW,29.99,30.86,30.81,30.16,2624347.0,3140.0
2018-08-16,DPW,30.29,30.62,30.31,30.57,1970835.0,2099.0
2018-08-17,DPW,30.6,30.94,30.77,30.75,2361779.0,3510.0
2018-08-20,DPW,30.89,31.32,31.01,31.17,2225559.0,2178.0
2018-08-21,DPW,31.16,31.65,31.46,31.24,2349587.0,2818.0
2018-08-22,DPW,31.17,31.44,31.24,31.34,2036658.0,2488.0
2018-08-23,DPW,31.19,31.53,31.52,31.4,2071101.0,2502.0
2018-08-24,DPW,31.47,31.7,31.65,31.55,1817158.0,2178.0
2018-08-27,DPW,31.64,32.0,31.7,31.88,1503330.0,1792.0
2018-08-28,DPW,31.87,32.18,32.0,31.96,1842038.0,2033.0
2018-08-29,DPW,31.68,31.88,31.88,31.83,1557559.0,2277.0
2018-08-30,DPW,31.38,31.67,31.5,31.64,1894479.0,2616.0
2018-08-31,DPW,31.31,31.55,31.4,31.41,2484233.0,2107.0
2018-09-03,DPW,31.17,31.52,31.44,31.25,1419290.0,1903.0
2018-09-04,DPW,30.81,31.47,31.45,31.0,2173945.0,2943.0
2018-09-05,DPW,30.51,30.93,30.9,30.61,2725700.0,3727.0
2018-09-06,DPW,30.69,31.19,30.75,30.81,2671443.0,3590.0
2018-09-07,DPW,30.41,30.7,30.67,30.58,3049063.0,4024.0
2018-09-10,DPW,30.43,30.8,30.49,30.7,2444474.0,3121.0
2018-09-11,DPW,30.42,30.83,30.83,30.56,2223841.0,2523.0
2018-09-12,DPW,30.67,31.07,30.71,30.98,3146884.0,3474.0
2018-09-13,DPW,30.95,31.36,31.03,31.14,2695801.0,3205.0
2018-09-14,DPW,31.05,31.37,31.36,31.11,2533113.0,2676.0
2018-09-17,DPW,30.95,31.69,31.01,31.37,2980945.0,3859.0
2018-09-18,DPW,31.31,31.82,31.35,31.78,3396276.0,3733.0
2018-09-19,DPW,31.37,31.86,31.78,31.62,2373077.0,2491.0
2018-09-20,DPW,31.42,31.82,31.65,31.74,2586992.0,3068.0
2018-09-21,DPW,31.53,32.05,31.96,31.6,6857948.0,4231.0
2018-09-24,DPW,31.37,31.64,31.49,31.49,2284829.0,2463.0
2018-09-25,DPW,31.11,31.57,31.26,31.54,1960193.0,2503.0
2018-09-26,DPW,30.98,31.36,31.29,31.08,3273424.0,2535.0
2018-09-27,DPW,30.86,31.47,30.89,31.33,3250013.0,3115.0
2018-09-28,DPW,30.59,31.01,30.88,30.71,3577418.0,3662.0
2018-10-01,DPW,30.51,30.98,30.81,30.6,2559311.0,2332.0
2018-10-02,DPW,30.01,30.52,30.4,30.46,2491595.0,3038.0
2018-10-04,DPW,29.98,30.51,30.06,30.14,2933409.0,3304.0
2018-10-05,DPW,29.46,29.95,29.92,29.66,3289277.0,4337.0
2018-10-08,DPW,28.96,29.37,29.33,29.12,2645916.0,2777.0
2018-10-09,DPW,28.79,29.23,29.17,29.1,2076701.0,2725.0
2018-10-10,DPW,28.64,29.17,29.01,28.65,2602812.0,3170.0
2018-10-11,DPW,28.17,28.56,28.23,28.19,4177021.0,5392.0
2018-10-12,DPW,28.12,28.41,28.39,28.22,3526691.0,4310.0
2018-10-15,DPW,27.96,28.43,28.22,28.38,3292786.0,4111.0
2018-10-16,DPW,28.51,29.15,28.68,29.0,3601720.0,3248.0
2018-10-17,DPW,28.87,29.11,29.1,28.95,1994071.0,2263.0
2018-10-18,DPW,28.91,29.32,29.26,28.93,2096414.0,2422.0
2018-10-19,DPW,28.62,28.99,28.95,28.89,4007124.0,3919.0
2018-10-22,DPW,28.51,29.06,29.03,28.6,2117963.0,2297.0
2018-10-23,DPW,27.66,28.26,28.23,27.97,4106279.0,5534.0
2018-10-24,DPW,27.92,28.53,28.03,28.04,3260990.0,3889.0
2018-10-25,DPW,28.06,28.57,28.08,28.48,4144745.0,4489.0
2018-10-26,DPW,27.77,28.4,27.99,28.38,4415823.0,3910.0
2018-10-29,DPW,28.45,29.09,28.46,28.68,3239511.0,3949.0
2017-07-03,TKA,25.42,26.11,25.495,26.085,1852642.0,4092.0
2017-07-04,TKA,25.755,26.145,25.875,26.09,986062.0,2581.0
2017-07-05,TKA,26.085,26.725,26.675,26.255,2088478.0,5503.0
2017-07-06,TKA,25.99,26.62,26.575,26.095,1440181.0,3924.0
2017-07-07,TKA,25.725,26.11,26.0,25.875,1645516.0,4399.0
2017-07-10,TKA,25.825,26.25,26.14,26.125,1272860.0,3470.0
2017-07-11,TKA,26.47,27.05,26.755,26.475,2666404.0,6011.0
2017-07-12,TKA,26.28,26.76,26.43,26.735,3179972.0,6405.0
2017-07-13,TKA,26.375,27.015,26.825,26.785,1768128.0,4864.0
2017-07-14,TKA,26.545,26.935,26.71,26.555,1478849.0,4906.0
2017-07-17,TKA,26.57,26.845,26.82,26.71,1052085.0,3880.0
2017-07-18,TKA,26.055,26.635,26.625,26.365,1786663.0,4680.0
2017-07-19,TKA,26.13,26.665,26.655,26.225,1231553.0,3363.0
2017-07-20,TKA,25.945,27.02,27.005,26.01,2510704.0,6489.0
2017-07-21,TKA,25.595,26.34,26.29,25.65,2423701.0,6499.0
2017-07-24,TKA,25.515,25.79,25.63,25.64,904972.0,3300.0
2017-07-25,TKA,25.625,25.9,25.83,25.815,1295239.0,3896.0
2017-07-26,TKA,25.69,26.055,25.865,25.995,1358276.0,4926.0
2017-07-27,TKA,25.83,26.215,26.105,25.845,1052576.0,3712.0
2017-07-28,TKA,25.295,25.585,25.54,25.425,1146871.0,3656.0
2017-07-31,TKA,25.04,25.725,25.64,25.085,1364751.0,4285.0
2017-08-01,TKA,25.18,25.645,25.22,25.525,1570929.0,4381.0
2017-08-02,TKA,24.445,26.31,25.45,24.61,3691874.0,10592.0
2017-08-03,TKA,24.34,24.94,24.495,24.92,1761258.0,5764.0
2017-08-04,TKA,24.815,25.47,24.825,25.4,1433772.0,4502.0
2017-08-07,TKA,25.41,25.745,25.59,25.72,925666.0,3130.0
2017-08-08,TKA,25.58,25.965,25.805,25.855,897843.0,2621.0
2017-08-09,TKA,25.32,25.845,25.785,25.51,1957256.0,6065.0
2017-08-10,TKA,25.315,26.28,25.99,25.78,2415642.0,6617.0
2017-08-11,TKA,25.08,25.98,25.3,25.675,2051235.0,5885.0
2017-08-14,TKA,26.08,26.315,26.18,26.195,1053088.0,3447.0
2017-08-15,TKA,26.075,26.575,26.495,26.125,1273980.0,3727.0
2017-08-16,TKA,26.245,26.515,26.31,26.32,1029083.0,3475.0
2017-08-17,TKA,25.985,26.38,26.38,26.12,911530.0,2703.0
2017-08-18,TKA,25.62,25.925,25.76,25.915,542059.0,1727.0
2017-08-21,TKA,25.27,25.79,25.765,25.29,2027301.0,4872.0
2017-08-22,TKA,25.095,25.45,25.315,25.38,1573116.0,4682.0
2017-08-23,TKA,24.99,25.22,25.19,25.13,1192407.0,3471.0
2017-08-24,TKA,24.78,25.175,24.8,25.02,1569171.0,3908.0
2017-08-25,TKA,25.15,25.625,25.38,25.17,1409005.0,3787.0
2017-08-28,TKA,24.97,25.3,24.97,25.26,447417.0,1454.0
2017-08-29,TKA,24.29,24.715,24.7,24.47,2641692.0,6716.0
2017-08-30,TKA,24.59,24.89,24.71,24.74,818052.0,2270.0
2017-08-31,TKA,24.82,25.22,24.82,25.205,1650008.0,4225.0
2017-09-01,TKA,25.31,25.55,25.44,25.405,1202206.0,3395.0
2017-09-04,TKA,25.035,25.275,25.265,25.045,784799.0,2187.0
2017-09-05,TKA,25.05,25.28,25.12,25.165,858705.0,2374.0
2017-09-06,TKA,24.84,25.375,24.965,25.055,867972.0,2244.0
2017-09-07,TKA,25.04,25.65,25.075,25.57,1459892.0,3865.0
2017-09-08,TKA,25.59,26.12,25.595,26.0,1640560.0,4293.0
2017-09-11,TKA,26.23,26.9,26.6,26.38,3478869.0,7118.0
2017-09-12,TKA,26.485,26.775,26.49,26.69,1358994.0,3581.0
2017-09-13,TKA,26.27,26.665,26.535,26.32,1112784.0,2752.0
2017-09-14,TKA,25.995,26.26,26.165,26.055,1095578.0,3201.0
2017-09-15,TKA,25.885,26.17,25.9,25.915,1146577.0,3523.0
2017-09-18,TKA,25.64,26.095,26.025,25.64,1093902.0,2909.0
2017-09-19,TKA,25.25,25.655,25.42,25.255,1519952.0,3967.0
2017-09-20,TKA,25.75,26.225,25.905,25.79,3222130.0,7856.0
2017-09-21,TKA,24.92,25.74,25.64,24.995,2868495.0,6544.0
2017-09-22,TKA,24.63,25.0,24.8,24.975,1793857.0,4993.0
2017-09-25,TKA,24.645,25.085,24.785,24.715,1117645.0,2922.0
2017-09-26,TKA,24.37,24.99,24.46,24.695,5077957.0,9630.0
2017-09-27,TKA,24.62,24.94,24.77,24.935,1756700.0,4337.0
2017-09-28,TKA,24.9,25.405,24.915,25.29,2441007.0,5422.0
2017-09-29,TKA,24.76,25.14,25.13,24.985,2638618.0,5809.0
2017-10-02,TKA,24.47,25.115,25.09,24.675,2737906.0,6067.0
2017-10-04,TKA,23.83,24.205,24.075,24.1,3819025.0,6788.0
2017-10-05,TKA,23.835,24.195,24.01,24.07,2526029.0,5114.0
2017-10-06,TKA,23.35,23.895,23.89,23.41,4355109.0,8141.0
2017-10-09,TKA,22.955,23.42,23.42,23.05,2747649.0,4777.0
2017-10-10,TKA,22.645,23.21,22.735,23.175,3604367.0,6836.0
2017-10-11,TKA,23.105,23.575,23.24,23.57,2578479.0,4554.0
2017-10-12,TKA,23.44,23.825,23.65,23.69,2771654.0,5153.0
2017-10-13,TKA,23.38,24.01,23.48,23.78,3167362.0,6278.0
2017-10-16,TKA,23.68,23.965,23.75,23.84,1768015.0,4119.0
2017-10-17,TKA,23.485,23.76,23.69,23.505,1864318.0,3917.0
2017-10-18,TKA,23.375,23.79,23.39,23.59,1913376.0,4312.0
2017-10-19,TKA,23.07,23.425,23.24,23.395,1983150.0,4313.0
2017-10-20,TKA,23.295,23.645,23.485,23.345,1930206.0,4213.0
2017-10-25,TKA,22.905,23.455,23.435,22.97,1786144.0,4542.0
2017-10-26,TKA,22.885,23.135,23.1,23.04,1470489.0,4584.0
2017-10-27,TKA,22.775,23.215,22.825,23.12,1860591.0,4640.0
2017-11-01,TKA,23.015,23.565,23.11,23.515,2798829.0,7503.0
2017-11-02,TKA,23.29,23.53,23.455,23.48,1413233.0,3885.0
2017-11-03,TKA,23.245,23.62,23.49,23.37,1463548.0,3947.0
2017-11-06,TKA,23.395,23.74,23.405,23.415,1333487.0,3412.0
2017-11-07,TKA,23.33,23.61,23.575,23.355,1835825.0,4118.0
2017-11-08,TKA,23.12,23.48,23.385,23.295,1316729.0,3485.0
2017-11-09,TKA,22.6,23.355,23.275,22.68,2592996.0,5722.0
2017-11-10,TKA,22.435,22.885,22.79,22.51,1745631.0,4622.0
2017-11-13,TKA,21.755,22.65,22.6,21.905,3810349.0,7751.0
2017-11-14,TKA,21.685,22.175,22.015,21.685,1560305.0,4180.0
2017-11-15,TKA,21.35,21.9,21.5,21.895,2529914.0,6303.0
2017-11-16,TKA,21.97,22.705,22.04,22.225,3360685.0,7891.0
2017-11-17,TKA,21.925,22.285,22.285,22.12,1430512.0,3722.0
2017-11-20,TKA,21.88,22.325,21.99,22.275,1135884.0,3032.0
2017-11-21,TKA,22.055,22.36,22.26,22.12,1640917.0,4059.0
2017-11-22,TKA,21.795,22.185,22.06,21.93,2483138.0,5414.0
2017-11-23,TKA,21.365,22.86,22.05,22.73,5611883.0,12241.0
2017-11-24,TKA,22.725,23.255,22.75,22.875,3279382.0,7127.0
2017-11-27,TKA,22.605,23.125,22.725,22.905,2234324.0,5908.0
2017-11-28,TKA,22.78,23.17,22.98,22.955,1722905.0,4758.0
2017-11-29,TKA,22.95,23.41,23.125,23.165,2751245.0,6363.0
2017-11-30,TKA,22.895,23.43,23.28,22.95,1593846.0,4209.0
2017-12-01,TKA,22.305,23.02,22.95,22.32,2848462.0,7673.0
2017-12-04,TKA,22.305,23.005,22.33,22.875,1828144.0,4802.0
2017-12-05,TKA,22.54,22.88,22.8,22.575,1448257.0,4224.0
2017-12-06,TKA,22.105,22.56,22.37,22.495,1660377.0,4604.0
2017-12-07,TKA,22.33,22.675,22.46,22.545,1294636.0,3332.0
2017-12-08,TKA,22.645,23.02,22.75,22.89,1846137.0,4759.0
2017-12-11,TKA,22.86,23.31,22.92,23.13,1664385.0,4393.0
2017-12-12,TKA,23.09,23.45,23.16,23.35,1709732.0,4797.0
2017-12-13,TKA,23.4,23.925,23.42,23.84,2888119.0,7582.0
2017-12-14,TKA,23.63,23.915,23.84,23.785,1421316.0,4163.0
2017-12-15,TKA,23.38,23.67,23.585,23.4,1572080.0,4504.0
2017-12-18,TKA,23.39,24.18,23.4,23.94,2069344.0,5074.0
2017-12-19,TKA,23.945,24.19,23.985,24.125,1779837.0,4598.0
2017-12-20,TKA,23.985,24.27,24.22,24.105,1750525.0,4527.0
2017-12-21,TKA,23.875,24.26,24.065,24.2,1217577.0,3362.0
2017-12-22,TKA,23.86,24.255,24.16,23.935,1134693.0,3572.0
2017-12-27,TKA,23.855,24.14,23.965,24.045,894740.0,3119.0
2017-12-28,TKA,23.99,24.155,24.05,24.045,1018482.0,3225.0
2017-12-29,TKA,23.94,24.305,24.005,24.225,769460.0,1903.0
2018-01-02,TKA,23.74,24.27,24.22,24.05,1316375.0,2921.0
2018-01-03,TKA,24.22,25.23,24.23,25.15,3188869.0,5088.0
2018-01-04,TKA,25.01,25.35,25.3,25.08,1795695.0,3494.0
2018-01-05,TKA,24.96,25.15,25.08,25.01,1108008.0,2309.0
2018-01-08,TKA,24.81,25.23,25.2,24.95,1308266.0,2969.0
2018-01-09,TKA,24.91,25.17,24.95,25.06,1506970.0,3586.0
2018-01-10,TKA,24.85,25.12,25.02,24.96,1359321.0,2844.0
2018-01-11,TKA,24.9,25.3,25.04,25.27,1331620.0,2987.0
2018-01-12,TKA,25.17,25.66,25.22,25.44,1996353.0,4299.0
2018-01-15,TKA,25.32,25.83,25.62,25.38,1231076.0,2552.0
2018-01-16,TKA,24.88,25.49,25.37,24.98,1449740.0,3183.0
2018-01-17,TKA,24.13,25.13,24.87,25.01,2489914.0,5912.0
2018-01-18,TKA,24.91,25.14,25.0,25.11,1254873.0,2714.0
2018-01-19,TKA,25.11,26.41,25.13,26.29,4729256.0,7861.0
2018-01-22,TKA,25.89,26.1,26.0,25.98,1221078.0,2505.0
2018-01-23,TKA,25.9,26.19,26.16,26.04,1325752.0,2647.0
2018-01-24,TKA,25.88,26.52,25.99,25.89,1342859.0,3396.0
2018-01-25,TKA,25.56,26.16,25.84,25.68,1209092.0,2676.0
2018-01-26,TKA,25.56,26.42,25.65,26.41,1921576.0,3288.0
2018-01-29,TKA,25.99,26.47,26.33,26.13,1008757.0,2053.0
2018-01-30,TKA,25.61,26.02,25.91,25.7,1112928.0,2515.0
2018-01-31,TKA,25.24,25.9,25.79,25.34,1616903.0,3941.0
2018-02-01,TKA,24.71,25.59,25.5,24.87,2166035.0,4367.0
2018-02-02,TKA,24.49,24.96,24.89,24.52,1854996.0,3513.0
2018-02-05,TKA,24.19,24.68,24.43,24.62,1361555.0,2808.0
2018-02-06,TKA,23.34,24.66,24.66,23.79,2853951.0,6022.0
2018-02-07,TKA,23.53,24.19,24.0,24.05,1804996.0,3824.0
2018-02-08,TKA,23.17,23.95,23.95,23.18,1573709.0,3327.0
2018-02-09,TKA,22.76,23.37,23.15,22.96,2678319.0,5323.0
2018-02-12,TKA,22.93,23.69,22.95,23.29,1644948.0,3637.0
2018-02-13,TKA,23.02,23.32,23.2,23.09,1043590.0,2893.0
2018-02-14,TKA,22.53,23.2,22.96,22.94,3916147.0,8900.0
2018-02-15,TKA,22.57,23.59,23.05,22.72,2699377.0,4943.0
2018-02-16,TKA,22.73,23.08,22.89,22.83,1813616.0,3149.0
2018-02-19,TKA,22.66,23.04,23.0,22.74,1489187.0,2225.0
2018-02-20,TKA,22.73,23.1,22.79,23.08,1652089.0,2954.0
2018-02-21,TKA,22.68,23.1,23.01,22.87,1222981.0,2689.0
2018-02-22,TKA,22.41,22.82,22.75,22.82,1309588.0,2604.0
2018-02-23,TKA,22.51,22.95,22.9,22.68,1073567.0,1952.0
2018-02-26,TKA,22.3,22.92,22.83,22.49,1867158.0,3003.0
2018-02-27,TKA,22.25,22.5,22.49,22.32,1359620.0,2703.0
2018-02-28,TKA,22.11,22.59,22.2,22.32,1788628.0,2942.0
2018-03-01,TKA,21.72,22.36,22.33,21.84,2085096.0,3534.0
2018-03-02,TKA,20.81,21.85,21.85,20.92,2987290.0,4755.0
2018-03-05,TKA,20.67,21.17,20.75,21.1,1720030.0,3575.0
2018-03-06,TKA,21.08,21.63,21.08,21.36,2105072.0,4043.0
2018-03-07,TKA,21.0,21.62,21.1,21.55,2053581.0,3782.0
2018-03-08,TKA,21.23,21.59,21.48,21.56,1602020.0,3232.0
2018-03-09,TKA,21.39,21.82,21.45,21.61,2245776.0,4318.0
2018-03-12,TKA,21.36,21.8,21.8,21.55,963512.0,1994.0
2018-03-13,TKA,21.31,21.89,21.54,21.36,1773133.0,3531.0
2018-03-14,TKA,21.22,21.61,21.24,21.54,1491961.0,3061.0
2018-03-15,TKA,21.58,21.88,21.64,21.81,1596128.0,3185.0
2018-03-16,TKA,21.62,21.95,21.82,21.84,1476547.0,3297.0
2018-03-19,TKA,21.61,21.91,21.83,21.68,1711218.0,3422.0
2018-03-20,TKA,21.62,21.97,21.72,21.81,1722842.0,3212.0
2018-03-21,TKA,21.66,22.26,21.83,22.14,2243704.0,4106.0
2018-03-22,TKA,21.59,22.16,22.14,21.81,2534621.0,5293.0
2018-03-23,TKA,21.11,21.62,21.62,21.21,2802127.0,5607.0
2018-03-26,TKA,20.92,21.61,21.37,21.01,2164042.0,4241.0
2018-03-27,TKA,21.43,21.77,21.5,21.54,2007024.0,3581.0
2018-03-28,TKA,21.09,21.36,21.27,21.19,2402372.0,4479.0
2018-03-29,TKA,21.16,21.59,21.51,21.19,2973480.0,4006.0
2018-04-03,TKA,20.93,21.36,21.19,21.3,1996543.0,3149.0
2018-04-04,TKA,20.83,21.1,21.05,21.0,1861055.0,3555.0
2018-04-05,TKA,21.45,21.92,21.5,21.88,1768057.0,2832.0
2018-04-06,TKA,21.48,21.79,21.67,21.61,1516391.0,2746.0
2018-04-09,TKA,21.38,21.94,21.93,21.64,2726292.0,4811.0
2018-04-10,TKA,21.82,22.15,21.86,22.09,3147416.0,5128.0
2018-04-11,TKA,21.72,22.16,22.14,21.92,3179285.0,4660.0
2018-04-12,TKA,21.87,22.18,21.94,22.12,1862082.0,3145.0
2018-04-13,TKA,22.17,22.51,22.29,22.36,3704435.0,5892.0
2018-04-16,TKA,22.18,22.53,22.45,22.19,1432910.0,2848.0
2018-04-17,TKA,22.19,22.73,22.25,22.71,2557012.0,3547.0
2018-04-18,TKA,22.73,23.09,22.83,23.02,2627653.0,4359.0
2018-04-19,TKA,22.63,23.03,22.98,22.81,3208995.0,5172.0
2018-04-20,TKA,22.61,22.89,22.68,22.71,2405486.0,4576.0
2018-04-23,TKA,22.53,22.78,22.66,22.67,1825262.0,3087.0
2018-04-24,TKA,22.59,22.89,22.64,22.66,873262.0,1447.0
2018-04-25,TKA,21.93,22.32,22.29,22.18,1728578.0,2790.0
2018-04-26,TKA,21.82,22.15,22.09,21.93,1431334.0,2544.0
2018-04-27,TKA,21.92,22.31,21.97,22.15,1132134.0,1987.0
2018-04-30,TKA,21.58,21.89,21.86,21.65,1649972.0,1992.0
2018-05-02,TKA,21.72,21.98,21.74,21.94,1546778.0,2563.0
2018-05-03,TKA,21.56,21.84,21.81,21.67,1412533.0,2062.0
2018-05-04,TKA,21.77,21.99,21.92,21.94,991214.0,1690.0
2018-05-07,TKA,22.13,22.42,22.13,22.42,1077631.0,1471.0
2018-05-08,TKA,22.33,22.61,22.48,22.53,1200874.0,1833.0
2018-05-09,TKA,22.53,22.88,22.58,22.82,1556956.0,2166.0
2018-05-10,TKA,22.75,22.98,22.93,22.91,903595.0,1483.0
2018-05-11,TKA,23.02,23.27,23.03,23.14,1573506.0,2424.0
2018-05-14,TKA,23.08,23.29,23.11,23.19,1723744.0,2948.0
2018-05-15,TKA,21.69,22.46,22.35,21.85,4926703.0,6571.0
2018-05-16,TKA,21.51,21.92,21.83,21.53,2610636.0,3833.0
2018-05-17,TKA,21.33,21.58,21.42,21.51,2039313.0,2871.0
2018-05-18,TKA,21.46,21.77,21.47,21.54,2093909.0,3057.0
2018-05-22,TKA,21.68,23.6,21.73,23.6,7009543.0,9623.0
2018-05-23,TKA,22.95,23.5,23.24,23.11,2715927.0,4074.0
2018-05-24,TKA,22.96,23.49,23.36,22.99,2248802.0,3705.0
2018-05-25,TKA,22.9,23.13,23.07,23.09,1484609.0,2872.0
2018-05-28,TKA,22.69,23.06,23.05,22.75,971660.0,2088.0
2018-05-29,TKA,22.28,22.88,22.46,22.8,1966088.0,4132.0
2018-05-30,TKA,22.69,23.07,22.81,22.79,1854222.0,3320.0
2018-05-31,TKA,22.42,23.3,23.15,22.53,2647064.0,4386.0
2018-06-01,TKA,22.87,23.31,22.9,23.14,1713029.0,3368.0
2018-06-04,TKA,22.93,23.14,23.13,22.95,1093999.0,2349.0
2018-06-05,TKA,23.07,23.56,23.15,23.22,1695591.0,3087.0
2018-06-06,TKA,23.36,23.74,23.43,23.7,1731468.0,3025.0
2018-06-07,TKA,23.61,23.98,23.93,23.89,1672357.0,3038.0
2018-06-08,TKA,23.12,23.53,23.29,23.34,1854500.0,3059.0
2018-06-11,TKA,23.4,23.71,23.47,23.5,1243402.0,2912.0
2018-06-12,TKA,23.26,23.49,23.38,23.29,1090266.0,2398.0
2018-06-13,TKA,23.52,23.9,23.57,23.82,2581281.0,3515.0
2018-06-14,TKA,23.23,23.78,23.46,23.76,1838642.0,3716.0
2018-06-15,TKA,23.28,23.59,23.47,23.49,1799258.0,3392.0
2018-06-18,TKA,22.81,23.04,22.96,22.96,1406414.0,2597.0
2018-06-19,TKA,22.21,22.58,22.21,22.45,1925054.0,2952.0
2018-06-20,TKA,22.1,22.51,22.41,22.14,1532072.0,3099.0
2018-06-21,TKA,21.53,21.96,21.83,21.65,2260049.0,3697.0
2018-06-22,TKA,21.38,21.64,21.56,21.45,1468473.0,2333.0
2018-06-25,TKA,20.79,21.16,21.09,20.82,2271289.0,3233.0
2018-06-26,TKA,19.96,20.69,20.61,20.22,4534957.0,4694.0
2018-06-27,TKA,19.965,21.3,20.02,21.0,5254846.0,7414.0
2018-06-28,TKA,20.42,20.93,20.82,20.6,3407377.0,4997.0
2018-06-29,TKA,20.61,20.98,20.86,20.86,1680134.0,2985.0
2018-07-02,TKA,20.39,20.81,20.51,20.61,2162002.0,3268.0
2018-07-16,TKA,20.6,20.77,20.76,20.63,1420937.0,1803.0
2018-07-17,TKA,21.92,22.63,21.99,22.47,5461478.0,5776.0
2018-07-18,TKA,22.41,22.99,22.73,22.86,4435595.0,4855.0
2018-07-19,TKA,22.42,22.91,22.83,22.54,1881478.0,2553.0
2018-07-20,TKA,21.38,22.31,22.31,21.87,2803127.0,3419.0
2018-07-23,TKA,22.11,22.66,22.15,22.62,2191577.0,2827.0
2018-07-24,TKA,22.87,23.32,22.87,23.22,1565028.0,3028.0
2018-07-25,TKA,22.87,23.42,23.18,22.92,2210399.0,2811.0
2018-07-26,TKA,23.14,23.45,23.33,23.45,2092627.0,2159.0
2018-07-27,TKA,23.34,23.64,23.56,23.37,1705067.0,1916.0
2018-07-30,TKA,22.81,23.1,23.01,22.92,2208046.0,2096.0
2018-07-31,TKA,22.68,23.02,22.88,22.82,2559855.0,2414.0
2018-08-01,TKA,22.09,22.9,22.28,22.67,2508426.0,2608.0
2018-08-02,TKA,22.09,22.58,22.27,22.42,2271036.0,2558.0
2018-08-03,TKA,21.78,22.27,22.2,21.87,2574351.0,2491.0
2018-08-06,TKA,21.49,21.74,21.71,21.67,1962457.0,2148.0
2018-08-07,TKA,21.55,21.91,21.72,21.56,2384160.0,1994.0
2018-08-08,TKA,21.41,21.66,21.56,21.46,1841550.0,1815.0
2018-08-09,TKA,20.71,21.44,21.44,21.09,3063506.0,3156.0
2018-08-10,TKA,20.27,20.57,20.46,20.46,3463594.0,3208.0
2018-08-13,TKA,20.06,20.42,20.13,20.3,2357571.0,2356.0
2018-08-14,TKA,19.99,20.4,20.39,20.21,2881556.0,2655.0
2018-08-15,TKA,19.26,20.05,20.0,19.43,4579546.0,4950.0
2018-08-16,TKA,19.305,19.72,19.615,19.68,3724602.0,3721.0
2018-08-17,TKA,18.885,19.36,19.235,19.33,4470619.0,5146.0
2018-08-20,TKA,19.61,19.845,19.625,19.69,2658644.0,2963.0
2018-08-21,TKA,19.62,19.955,19.625,19.9,2061766.0,2636.0
2018-08-22,TKA,19.535,19.83,19.7,19.74,1889667.0,2579.0
2018-08-23,TKA,19.665,19.855,19.72,19.665,2132243.0,2418.0
2018-08-24,TKA,19.675,19.94,19.89,19.85,1906711.0,2624.0
2018-08-27,TKA,19.86,20.22,19.93,20.2,1527996.0,1278.0
2018-08-28,TKA,20.04,20.26,20.26,20.2,1568591.0,1287.0
2018-08-29,TKA,20.02,20.32,20.32,20.14,1732890.0,1555.0
2018-08-30,TKA,19.87,20.27,19.965,20.13,1897320.0,2114.0
2018-08-31,TKA,19.69,19.975,19.74,19.91,2581631.0,2880.0
2018-09-03,TKA,19.67,19.875,19.8,19.755,1315740.0,1885.0
2018-09-04,TKA,19.7,20.04,19.895,19.87,2578247.0,3725.0
2018-09-05,TKA,19.525,19.79,19.625,19.61,2446954.0,4036.0
2018-09-06,TKA,19.36,19.745,19.55,19.365,2276341.0,3500.0
2018-09-07,TKA,18.75,19.32,19.285,18.86,3849391.0,4188.0
2018-09-10,TKA,19.015,19.295,19.06,19.165,2287291.0,2849.0
2018-09-11,TKA,18.985,19.23,19.195,19.135,1923174.0,2381.0
2018-09-12,TKA,19.125,19.385,19.255,19.315,2221749.0,2949.0
2018-09-13,TKA,18.915,19.44,19.345,18.93,3062916.0,3367.0
2018-09-14,TKA,18.83,19.065,19.005,18.965,1827687.0,2376.0
2018-09-17,TKA,18.985,19.3,19.02,19.245,1861792.0,2122.0
2018-09-18,TKA,19.37,19.695,19.425,19.68,2381053.0,2404.0
2018-09-19,TKA,19.86,20.25,19.91,20.18,3511709.0,3539.0
2018-09-20,TKA,20.13,20.53,20.13,20.32,1954199.0,1728.0
2018-09-21,TKA,20.39,20.67,20.43,20.46,3300304.0,1808.0
2018-09-24,TKA,20.2,20.45,20.2,20.27,1263314.0,1268.0
2018-09-25,TKA,20.46,20.76,20.52,20.54,2005222.0,2057.0
2018-09-26,TKA,19.935,20.32,20.22,20.07,2548255.0,2139.0
2018-09-27,TKA,19.885,23.5,19.895,22.06,15666639.0,16192.0
2018-09-28,TKA,21.44,22.08,21.99,21.74,5067588.0,5488.0
2018-10-01,TKA,20.7,21.91,21.78,20.76,4491676.0,3598.0
2018-10-02,TKA,20.23,20.99,20.53,20.9,3316817.0,3102.0
2018-10-04,TKA,20.58,21.16,20.72,20.75,3027084.0,3382.0
2018-10-05,TKA,20.39,20.69,20.5,20.6,2839942.0,3012.0
2018-10-08,TKA,20.53,20.92,20.67,20.67,1806909.0,1718.0
2018-10-09,TKA,20.49,20.91,20.69,20.86,2193744.0,2470.0
2018-10-10,TKA,20.54,20.89,20.8,20.56,2643426.0,2748.0
2018-10-11,TKA,19.795,20.33,20.16,19.92,2994969.0,3224.0
2018-10-12,TKA,19.855,20.34,20.02,20.1,2296435.0,2924.0
2018-10-15,TKA,19.81,20.1,20.1,19.985,1915679.0,3199.0
2018-10-16,TKA,19.735,20.12,19.9,20.09,2764745.0,3691.0
2018-10-17,TKA,20.19,20.41,20.19,20.33,1987983.0,1931.0
2018-10-18,TKA,20.13,20.49,20.46,20.15,2048442.0,2171.0
2018-10-19,TKA,19.2,19.93,19.93,19.34,4382460.0,5651.0
2018-10-22,TKA,18.93,19.445,19.42,18.97,2877401.0,3535.0
2018-10-23,TKA,18.28,18.645,18.56,18.42,4120607.0,4447.0
2018-10-24,TKA,17.705,18.41,18.07,18.0,5483087.0,7211.0
2018-10-25,TKA,18.05,18.525,18.075,18.245,4988466.0,6759.0
2018-10-26,TKA,17.77,18.13,17.98,17.895,3662369.0,4358.0
2018-10-29,TKA,17.845,18.715,17.87,18.28,4797224.0,6454.0
2017-07-03,O2D,4.361000000000001,4.4510000000000005,4.378,4.4510000000000005,1458230.0,1162.0
2017-07-04,O2D,4.381,4.446000000000001,4.434,4.383,866200.0,1027.0
2017-07-05,O2D,4.35,4.412,4.38,4.377,1050996.0,1343.0
2017-07-06,O2D,4.337,4.41,4.377,4.357,1045300.0,1187.0
2017-07-07,O2D,4.271,4.322,4.311,4.292,896171.0,1017.0
2017-07-10,O2D,4.253,4.289,4.269,4.268,1584450.0,1815.0
2017-07-11,O2D,4.262,4.279,4.273,4.272,1081332.0,1156.0
2017-07-12,O2D,4.3069999999999995,4.402,4.315,4.401,1328873.0,1403.0
2017-07-13,O2D,4.45,4.506,4.4639999999999995,4.505,2175459.0,2098.0
2017-07-14,O2D,4.466,4.502,4.488,4.49,827513.0,1162.0
2017-07-17,O2D,4.468999999999999,4.522,4.513,4.502,1360850.0,1519.0
2017-07-18,O2D,4.477,4.534,4.505,4.481,1084152.0,1436.0
2017-07-19,O2D,4.479,4.53,4.48,4.495,873968.0,1043.0
2017-07-20,O2D,4.49,4.566,4.539,4.542,1464739.0,1623.0
2017-07-21,O2D,4.533,4.623,4.54,4.559,1354727.0,1634.0
2017-07-24,O2D,4.506,4.553,4.542,4.527,1027495.0,1367.0
2017-07-25,O2D,4.46,4.555,4.535,4.46,1423273.0,2040.0
2017-07-26,O2D,4.417,4.507,4.501,4.4719999999999995,1638639.0,2492.0
2017-07-27,O2D,4.4319999999999995,4.51,4.503,4.4719999999999995,1172715.0,1489.0
2017-07-28,O2D,4.312,4.474,4.474,4.376,1622874.0,2074.0
2017-07-31,O2D,4.332,4.388,4.3469999999999995,4.352,1052678.0,1166.0
2017-08-01,O2D,4.3660000000000005,4.446000000000001,4.383,4.436,1321213.0,1651.0
2017-08-02,O2D,4.436,4.5,4.437,4.454,996649.0,1289.0
2017-08-03,O2D,4.435,4.503,4.44,4.492,1274662.0,1985.0
2017-08-04,O2D,4.525,4.675,4.5360000000000005,4.6610000000000005,2162106.0,2144.0
2017-08-07,O2D,4.636,4.6819999999999995,4.658,4.671,1483595.0,1478.0
2017-08-08,O2D,4.623,4.692,4.69,4.667,1662286.0,1782.0
2017-08-09,O2D,4.595,4.643,4.62,4.617,914308.0,1305.0
2017-08-10,O2D,4.598,4.685,4.669,4.611000000000001,1057362.0,1364.0
2017-08-11,O2D,4.525,4.566,4.562,4.535,1099995.0,1297.0
2017-08-14,O2D,4.546,4.582,4.553,4.564,926167.0,1152.0
2017-08-15,O2D,4.537,4.5680000000000005,4.5680000000000005,4.552,950212.0,1122.0
2017-08-16,O2D,4.516,4.565,4.553999999999999,4.56,773311.0,902.0
2017-08-17,O2D,4.489,4.5889999999999995,4.535,4.56,1411443.0,1724.0
2017-08-18,O2D,4.49,4.561,4.561,4.52,341586.0,405.0
2017-08-21,O2D,4.44,4.521,4.521,4.4430000000000005,703708.0,936.0
2017-08-22,O2D,4.477,4.51,4.4910000000000005,4.5089999999999995,497361.0,641.0
2017-08-23,O2D,4.48,4.535,4.521,4.487,529449.0,813.0
2017-08-24,O2D,4.4719999999999995,4.531000000000001,4.512,4.474,557439.0,871.0
2017-08-25,O2D,4.43,4.4830000000000005,4.477,4.437,417551.0,686.0
2017-08-28,O2D,4.4030000000000005,4.45,4.4030000000000005,4.433,340971.0,383.0
2017-08-29,O2D,4.351,4.426,4.401,4.413,690567.0,1146.0
2017-08-30,O2D,4.413,4.538,4.413,4.501,817546.0,1315.0
2017-08-31,O2D,4.5,4.562,4.5,4.531000000000001,720923.0,1079.0
2017-09-01,O2D,4.439,4.522,4.513,4.439,1300023.0,1504.0
2017-09-04,O2D,4.42,4.479,4.42,4.467,690292.0,883.0
2017-09-05,O2D,4.453,4.499,4.466,4.499,961922.0,1302.0
2017-09-06,O2D,4.436,4.504,4.454,4.492,1124696.0,1363.0
2017-09-07,O2D,4.465,4.499,4.4910000000000005,4.476,802017.0,1121.0
2017-09-08,O2D,4.421,4.476,4.474,4.462,542563.0,672.0
2017-09-11,O2D,4.462,4.553,4.4639999999999995,4.541,927811.0,1050.0
2017-09-12,O2D,4.54,4.596,4.579,4.548,716440.0,937.0
2017-09-13,O2D,4.49,4.544,4.529,4.515,652950.0,877.0
2017-09-14,O2D,4.4719999999999995,4.524,4.516,4.492,1016991.0,1222.0
2017-09-15,O2D,4.489,4.569,4.489,4.563,1225688.0,1904.0
2017-09-18,O2D,4.6160000000000005,4.665,4.623,4.652,1618413.0,1672.0
2017-09-19,O2D,4.64,4.694,4.664,4.649,1431365.0,1840.0
2017-09-20,O2D,4.637,4.68,4.673,4.652,1273802.0,1425.0
2017-09-21,O2D,4.578,4.638999999999999,4.63,4.586,800289.0,1046.0
2017-09-22,O2D,4.566,4.606,4.59,4.5680000000000005,584291.0,900.0
2017-09-25,O2D,4.566,4.61,4.572,4.586,442148.0,626.0
2017-09-26,O2D,4.686,4.7589999999999995,4.737,4.751,1548945.0,1478.0
2017-09-27,O2D,4.801,4.854,4.852,4.816,1369362.0,1797.0
2017-09-28,O2D,4.756,4.8260000000000005,4.817,4.77,824539.0,996.0
2017-09-29,O2D,4.74,4.781000000000001,4.775,4.752,594334.0,749.0
2017-10-02,O2D,4.732,4.785,4.754,4.782,452326.0,778.0
2017-10-04,O2D,4.56,4.702,4.702,4.609,2358273.0,2676.0
2017-10-05,O2D,4.593,4.6339999999999995,4.618,4.596,1317531.0,1786.0
2017-10-06,O2D,4.561,4.62,4.604,4.564,679899.0,926.0
2017-10-09,O2D,4.564,4.61,4.565,4.606,835795.0,1216.0
2017-10-10,O2D,4.601,4.678,4.621,4.673,1204005.0,1013.0
2017-10-11,O2D,4.645,4.687,4.681,4.678999999999999,1345281.0,1282.0
2017-10-12,O2D,4.605,4.689,4.678,4.61,1084256.0,1273.0
2017-10-13,O2D,4.593999999999999,4.633,4.593999999999999,4.598,1311094.0,1501.0
2017-10-16,O2D,4.593,4.635,4.607,4.635,904164.0,1010.0
2017-10-17,O2D,4.6,4.666,4.628,4.61,701757.0,921.0
2017-10-18,O2D,4.4830000000000005,4.57,4.558,4.492,1676103.0,1603.0
2017-10-19,O2D,4.52,4.603,4.5280000000000005,4.603,1493138.0,1721.0
2017-10-20,O2D,4.562,4.6080000000000005,4.602,4.58,784039.0,1042.0
2017-10-25,O2D,4.351,4.58,4.579,4.377,2052635.0,2756.0
2017-10-26,O2D,4.281000000000001,4.343999999999999,4.343,4.342,2014938.0,2505.0
2017-10-27,O2D,4.34,4.4110000000000005,4.342,4.388999999999999,615004.0,824.0
2017-11-01,O2D,4.345,4.419,4.374,4.364,2549049.0,3084.0
2017-11-02,O2D,4.356,4.396,4.3580000000000005,4.3660000000000005,2314781.0,2386.0
2017-11-03,O2D,4.346,4.406000000000001,4.369,4.381,1264675.0,1519.0
2017-11-06,O2D,4.27,4.372,4.35,4.368,2567331.0,2525.0
2017-11-07,O2D,4.244,4.378,4.378,4.285,1674025.0,1692.0
2017-11-08,O2D,4.224,4.285,4.28,4.26,2151291.0,1972.0
2017-11-09,O2D,4.218999999999999,4.274,4.261,4.265,2791836.0,2914.0
2017-11-10,O2D,4.251,4.343,4.277,4.253,2482626.0,2202.0
2017-11-13,O2D,4.172,4.254,4.231,4.19,1945551.0,1898.0
2017-11-14,O2D,4.1339999999999995,4.22,4.19,4.178999999999999,2500976.0,2340.0
2017-11-15,O2D,4.128,4.216,4.133,4.165,2732862.0,2865.0
2017-11-16,O2D,4.137,4.191,4.191,4.156000000000001,2427802.0,2249.0
2017-11-17,O2D,4.112,4.185,4.1419999999999995,4.115,1814057.0,1723.0
2017-11-20,O2D,4.09,4.163,4.09,4.145,2704308.0,2263.0
2017-11-21,O2D,4.083,4.15,4.15,4.091,2086101.0,2129.0
2017-11-22,O2D,4.051,4.138,4.08,4.083,2503182.0,2603.0
2017-11-23,O2D,3.9930000000000003,4.061,4.05,4.03,3121754.0,2945.0
2017-11-24,O2D,4.011,4.077,4.035,4.048,2101063.0,2053.0
2017-11-27,O2D,3.992,4.065,4.048,3.992,2141065.0,1967.0
2017-11-28,O2D,3.985,4.037,3.995,4.01,2182296.0,2128.0
2017-11-29,O2D,3.9730000000000003,4.031000000000001,4.029,3.9819999999999998,3203458.0,2355.0
2017-11-30,O2D,3.964,4.059,3.98,3.995,4256965.0,3503.0
2017-12-01,O2D,3.92,4.002,4.0,3.9360000000000004,5076409.0,3613.0
2017-12-04,O2D,3.9389999999999996,4.011,3.97,3.9730000000000003,4227429.0,3283.0
2017-12-05,O2D,3.9730000000000003,4.055,3.983,4.055,3562148.0,2328.0
2017-12-06,O2D,4.02,4.143,4.053999999999999,4.121,4052017.0,3114.0
2017-12-07,O2D,4.0889999999999995,4.197,4.135,4.19,3761818.0,2740.0
2017-12-08,O2D,4.176,4.212,4.189,4.205,3325313.0,2439.0
2017-12-11,O2D,4.199,4.2330000000000005,4.221,4.221,1949478.0,1460.0
2017-12-12,O2D,4.207,4.242,4.235,4.225,1792333.0,1261.0
2017-12-13,O2D,4.194,4.24,4.2219999999999995,4.198,1757023.0,1370.0
2017-12-14,O2D,4.202,4.306,4.27,4.232,3632668.0,2715.0
2017-12-15,O2D,4.192,4.232,4.231,4.213,2302311.0,2201.0
2017-12-18,O2D,4.199,4.261,4.211,4.218,1444295.0,1176.0
2017-12-19,O2D,4.197,4.2410000000000005,4.2219999999999995,4.223,1798768.0,1560.0
2017-12-20,O2D,4.194,4.225,4.225,4.203,1678758.0,1268.0
2017-12-21,O2D,4.2,4.258,4.203,4.251,2308538.0,1760.0
2017-12-22,O2D,4.21,4.252,4.252,4.248,1045233.0,1019.0
2017-12-27,O2D,4.247,4.28,4.249,4.272,762845.0,824.0
2017-12-28,O2D,4.217,4.273,4.273,4.217,752223.0,864.0
2017-12-29,O2D,4.16,4.238,4.218999999999999,4.186,785840.0,1071.0
2018-01-02,O2D,4.18,4.238,4.186,4.223,1182803.0,1170.0
2018-01-03,O2D,4.155,4.242,4.242,4.205,1783159.0,1746.0
2018-01-04,O2D,4.194,4.24,4.228,4.212,1723331.0,1623.0
2018-01-05,O2D,4.178,4.237,4.22,4.22,2155062.0,1739.0
2018-01-08,O2D,4.231,4.285,4.246,4.248,1518082.0,1245.0
2018-01-09,O2D,4.236000000000001,4.29,4.248,4.246,1615358.0,1298.0
2018-01-10,O2D,4.145,4.246,4.246,4.166,2335366.0,2095.0
2018-01-11,O2D,4.07,4.19,4.178,4.1160000000000005,2040168.0,1721.0
2018-01-12,O2D,4.085,4.138,4.1160000000000005,4.1,1821178.0,1460.0
2018-01-15,O2D,4.093999999999999,4.145,4.104,4.114,1088849.0,1087.0
2018-01-16,O2D,4.0969999999999995,4.123,4.1080000000000005,4.105,1568514.0,1437.0
2018-01-17,O2D,4.053,4.106,4.104,4.077,2047861.0,1820.0
2018-01-18,O2D,4.016,4.077,4.074,4.04,2215088.0,1740.0
2018-01-19,O2D,4.022,4.082,4.033,4.041,2961775.0,2501.0
2018-01-22,O2D,4.033,4.151,4.051,4.098,3455543.0,3199.0
2018-01-23,O2D,4.109,4.177,4.137,4.1419999999999995,1923479.0,1627.0
2018-01-24,O2D,4.075,4.131,4.12,4.087,1449446.0,1209.0
2018-01-25,O2D,3.987,4.082,4.082,4.001,3113882.0,2253.0
2018-01-26,O2D,3.9730000000000003,4.016,4.001,3.986,3327251.0,2403.0
2018-01-29,O2D,3.946,4.001,4.0,3.96,2960042.0,2305.0
2018-01-30,O2D,3.947,4.128,3.95,4.032,3140791.0,3036.0
2018-01-31,O2D,4.016,4.151,4.03,4.071000000000001,3127865.0,3164.0
2018-02-01,O2D,4.034,4.084,4.074,4.047,2796668.0,2342.0
2018-02-02,O2D,4.034,4.101,4.041,4.0569999999999995,3366721.0,3087.0
2018-02-05,O2D,4.01,4.067,4.06,4.02,2758183.0,2856.0
2018-02-06,O2D,3.9,4.007,3.93,3.948,4641766.0,4420.0
2018-02-07,O2D,3.9560000000000004,4.034,3.965,3.9760000000000004,2961614.0,2628.0
2018-02-08,O2D,3.9019999999999997,3.987,3.984,3.9019999999999997,2589954.0,2108.0
2018-02-09,O2D,3.8680000000000003,3.935,3.9010000000000002,3.891,3937515.0,3076.0
2018-02-12,O2D,3.924,4.013,3.9410000000000003,3.99,1695240.0,2060.0
2018-02-13,O2D,3.911,3.9810000000000003,3.98,3.911,1286768.0,1342.0
2018-02-14,O2D,3.909,3.9939999999999998,3.931,3.937,1842779.0,1713.0
2018-02-15,O2D,3.918,3.97,3.97,3.949,1142222.0,1255.0
2018-02-16,O2D,3.943,4.03,3.943,4.021,1051730.0,1159.0
2018-02-19,O2D,3.963,4.05,4.04,4.005,1559626.0,1446.0
2018-02-20,O2D,3.98,4.063,4.011,4.061,1618939.0,1840.0
2018-02-21,O2D,3.9019999999999997,4.2,4.101,4.1,6542246.0,7521.0
2018-02-22,O2D,3.8810000000000002,4.1,4.087,3.991,5525391.0,5499.0
2018-02-23,O2D,3.95,4.107,4.001,4.071000000000001,3758807.0,3724.0
2018-02-26,O2D,3.926,4.1,4.071000000000001,3.955,2888238.0,2884.0
2018-02-27,O2D,3.822,3.975,3.9560000000000004,3.827,3381872.0,2613.0
2018-02-28,O2D,3.7560000000000002,3.826,3.821,3.7939999999999996,2536134.0,2371.0
2018-03-01,O2D,3.72,3.7939999999999996,3.7769999999999997,3.725,2500084.0,2173.0
2018-03-02,O2D,3.6689999999999996,3.7539999999999996,3.73,3.681,2017938.0,1758.0
2018-03-05,O2D,3.6689999999999996,3.793,3.681,3.793,2163765.0,2102.0
2018-03-06,O2D,3.804,3.838,3.819,3.806,1506629.0,1755.0
2018-03-07,O2D,3.7060000000000004,3.805,3.7939999999999996,3.745,2903969.0,2781.0
2018-03-08,O2D,3.737,4.04,3.738,3.8680000000000003,4947034.0,4146.0
2018-03-09,O2D,3.8680000000000003,3.932,3.883,3.8989999999999996,2491875.0,2335.0
2018-03-12,O2D,3.903,3.97,3.935,3.925,1726588.0,1846.0
2018-03-13,O2D,3.8689999999999998,3.928,3.927,3.8689999999999998,1851226.0,1749.0
2018-03-14,O2D,3.839,3.897,3.8810000000000002,3.887,2064247.0,1884.0
2018-03-15,O2D,3.8560000000000003,3.905,3.9010000000000002,3.8810000000000002,1837324.0,1565.0
2018-03-16,O2D,3.8739999999999997,3.924,3.8789999999999996,3.8810000000000002,1983162.0,2447.0
2018-03-19,O2D,3.823,3.8819999999999997,3.8789999999999996,3.842,1881934.0,1768.0
2018-03-20,O2D,3.821,3.8489999999999998,3.841,3.835,2574093.0,2125.0
2018-03-21,O2D,3.778,3.839,3.827,3.785,1627259.0,1880.0
2018-03-22,O2D,3.7239999999999998,3.795,3.761,3.7489999999999997,2728481.0,2340.0
2018-03-23,O2D,3.674,3.7430000000000003,3.7230000000000003,3.7310000000000003,2665236.0,2506.0
2018-03-26,O2D,3.6689999999999996,3.73,3.697,3.6830000000000003,1399133.0,1603.0
2018-03-27,O2D,3.737,3.7739999999999996,3.745,3.752,1084548.0,1306.0
2018-03-28,O2D,3.701,3.762,3.7060000000000004,3.745,900714.0,1192.0
2018-03-29,O2D,3.74,3.8280000000000003,3.7489999999999997,3.804,1136655.0,1215.0
2018-04-03,O2D,3.718,3.7769999999999997,3.7460000000000004,3.745,1618390.0,1717.0
2018-04-04,O2D,3.69,3.736,3.72,3.693,1917571.0,2010.0
2018-04-05,O2D,3.693,3.785,3.694,3.783,1816350.0,1556.0
2018-04-06,O2D,3.741,3.8,3.8,3.7489999999999997,1713724.0,1638.0
2018-04-09,O2D,3.747,3.792,3.779,3.76,2701098.0,2348.0
2018-04-10,O2D,3.758,3.7910000000000004,3.76,3.77,2862155.0,2117.0
2018-04-11,O2D,3.784,3.822,3.818,3.7880000000000003,3197092.0,2201.0
2018-04-12,O2D,3.7769999999999997,3.8110000000000004,3.783,3.7960000000000003,2447112.0,1827.0
2018-04-13,O2D,3.7769999999999997,3.821,3.79,3.803,4163319.0,2686.0
2018-04-16,O2D,3.7910000000000004,3.8289999999999997,3.807,3.8169999999999997,2531132.0,2157.0
2018-04-17,O2D,3.873,3.923,3.888,3.903,3538689.0,2744.0
2018-04-18,O2D,3.784,3.863,3.863,3.786,4636791.0,3145.0
2018-04-19,O2D,3.762,3.7969999999999997,3.772,3.7739999999999996,4517707.0,2931.0
2018-04-20,O2D,3.824,3.9160000000000004,3.8539999999999996,3.833,4455284.0,3813.0
2018-04-23,O2D,3.859,3.935,3.87,3.935,2309805.0,1879.0
2018-04-24,O2D,3.911,3.94,3.9330000000000003,3.924,1177295.0,819.0
2018-04-25,O2D,3.7539999999999996,3.9810000000000003,3.92,3.827,5191381.0,4711.0
2018-04-26,O2D,3.7939999999999996,3.926,3.7960000000000003,3.925,2452588.0,1991.0
2018-04-27,O2D,3.8819999999999997,3.95,3.888,3.944,2494096.0,1965.0
2018-04-30,O2D,3.93,3.966,3.9530000000000003,3.957,1960240.0,1699.0
2018-05-02,O2D,3.975,4.051,3.978,4.048,3433777.0,2327.0
2018-05-03,O2D,4.047,4.1160000000000005,4.079,4.092,2859271.0,1980.0
2018-05-04,O2D,4.0169999999999995,4.1,4.096,4.064,2424266.0,2037.0
2018-05-07,O2D,4.061,4.155,4.062,4.146,1321621.0,1091.0
2018-05-08,O2D,4.0489999999999995,4.12,4.078,4.104,2105294.0,1930.0
2018-05-09,O2D,4.042,4.1419999999999995,4.044,4.13,2386088.0,1488.0
2018-05-10,O2D,4.127,4.168,4.13,4.138999999999999,1412060.0,1292.0
2018-05-11,O2D,4.13,4.195,4.169,4.145,2606755.0,1954.0
2018-05-14,O2D,4.022,4.069,4.066,4.029,2983346.0,2275.0
2018-05-15,O2D,3.9139999999999997,3.9739999999999998,3.963,3.938,2674057.0,2075.0
2018-05-16,O2D,3.9010000000000002,3.94,3.929,3.918,2290879.0,1631.0
2018-05-17,O2D,3.885,3.9389999999999996,3.9139999999999997,3.938,2268559.0,1651.0
2018-05-18,O2D,3.6660000000000004,3.721,3.7119999999999997,3.677,3136183.0,2048.0
2018-05-22,O2D,3.668,3.719,3.718,3.701,3028987.0,2239.0
2018-05-23,O2D,3.622,3.6719999999999997,3.634,3.6630000000000003,2520767.0,1785.0
2018-05-24,O2D,3.612,3.6630000000000003,3.654,3.634,2475187.0,1597.0
2018-05-25,O2D,3.633,3.658,3.655,3.653,1912970.0,1591.0
2018-05-28,O2D,3.6430000000000002,3.682,3.6519999999999997,3.6439999999999997,416306.0,425.0
2018-05-29,O2D,3.571,3.62,3.602,3.6069999999999998,1676489.0,1388.0
2018-05-30,O2D,3.593,3.655,3.605,3.6510000000000002,2026965.0,1653.0
2018-05-31,O2D,3.588,3.6689999999999996,3.635,3.6210000000000004,1518409.0,1288.0
2018-06-01,O2D,3.6239999999999997,3.655,3.63,3.636,1304425.0,1162.0
2018-06-04,O2D,3.627,3.695,3.637,3.688,1319519.0,907.0
2018-06-05,O2D,3.656,3.696,3.6630000000000003,3.659,1093331.0,921.0
2018-06-06,O2D,3.6289999999999996,3.6630000000000003,3.65,3.648,1232845.0,959.0
2018-06-07,O2D,3.639,3.687,3.656,3.655,1150058.0,922.0
2018-06-08,O2D,3.602,3.647,3.615,3.633,1475788.0,1010.0
2018-06-11,O2D,3.603,3.67,3.615,3.6519999999999997,1510554.0,1424.0
2018-06-12,O2D,3.6519999999999997,3.695,3.6519999999999997,3.6889999999999996,1663024.0,1351.0
2018-06-13,O2D,3.6210000000000004,3.6910000000000003,3.69,3.623,1407372.0,1210.0
2018-06-14,O2D,3.592,3.675,3.593,3.675,1603268.0,1291.0
2018-06-15,O2D,3.5980000000000003,3.661,3.6439999999999997,3.5980000000000003,1440149.0,1649.0
2018-06-18,O2D,3.512,3.571,3.57,3.531,2720156.0,2045.0
2018-06-19,O2D,3.46,3.535,3.534,3.4810000000000003,1838165.0,1555.0
2018-06-20,O2D,3.4410000000000003,3.488,3.4789999999999996,3.465,1697224.0,1416.0
2018-06-21,O2D,3.431,3.478,3.466,3.4530000000000003,1509674.0,1145.0
2018-06-22,O2D,3.4560000000000004,3.484,3.4560000000000004,3.4760000000000004,1259782.0,1018.0
2018-06-25,O2D,3.489,3.514,3.5,3.497,1664918.0,1290.0
2018-06-26,O2D,3.464,3.5039999999999996,3.48,3.4730000000000003,1574453.0,1406.0
2018-06-27,O2D,3.395,3.465,3.418,3.443,2809857.0,2829.0
2018-06-28,O2D,3.3360000000000003,3.444,3.4410000000000003,3.341,2344741.0,1770.0
2018-06-29,O2D,3.345,3.389,3.385,3.3760000000000003,2327595.0,1759.0
2018-07-02,O2D,3.3680000000000003,3.3989999999999996,3.386,3.3810000000000002,1810724.0,1323.0
2018-07-16,O2D,3.3810000000000002,3.62,3.3810000000000002,3.5869999999999997,642120.0,640.0
2018-07-17,O2D,3.5010000000000003,3.55,3.531,3.5460000000000003,1305939.0,1050.0
2018-07-18,O2D,3.545,3.6069999999999998,3.545,3.569,653711.0,569.0
2018-07-19,O2D,3.552,3.591,3.5660000000000003,3.57,546664.0,533.0
2018-07-20,O2D,3.591,3.6319999999999997,3.6039999999999996,3.609,763249.0,671.0
2018-07-23,O2D,3.6,3.639,3.608,3.612,597050.0,673.0
2018-07-24,O2D,3.6010000000000004,3.642,3.6069999999999998,3.605,602219.0,767.0
2018-07-25,O2D,3.877,3.9930000000000003,3.971,3.897,6389093.0,3773.0
2018-07-26,O2D,3.6660000000000004,3.827,3.7960000000000003,3.682,5807155.0,2802.0
2018-07-27,O2D,3.759,3.813,3.772,3.813,3214083.0,1544.0
2018-07-30,O2D,3.759,3.806,3.793,3.792,2278995.0,1219.0
2018-07-31,O2D,3.736,3.787,3.7760000000000002,3.747,2595595.0,1179.0
2018-08-01,O2D,3.713,3.7569999999999997,3.747,3.7430000000000003,2565310.0,1407.0
2018-08-02,O2D,3.7089999999999996,3.748,3.7430000000000003,3.7089999999999996,2726601.0,1181.0
2018-08-03,O2D,3.725,3.7960000000000003,3.7260000000000004,3.785,2495463.0,1299.0
2018-08-06,O2D,3.762,3.807,3.785,3.802,1874493.0,1117.0
2018-08-07,O2D,3.6430000000000002,3.733,3.697,3.655,2834781.0,1555.0
2018-08-08,O2D,3.667,3.7089999999999996,3.7089999999999996,3.693,2121674.0,1176.0
2018-08-09,O2D,3.687,3.728,3.694,3.714,1688067.0,868.0
2018-08-10,O2D,3.608,3.6639999999999997,3.66,3.6180000000000003,1540154.0,907.0
2018-08-13,O2D,3.611,3.665,3.628,3.633,1308381.0,915.0
2018-08-14,O2D,3.611,3.64,3.637,3.622,1359587.0,743.0
2018-08-15,O2D,3.5780000000000003,3.634,3.6260000000000003,3.6180000000000003,1757220.0,962.0
2018-08-16,O2D,3.589,3.623,3.6180000000000003,3.623,1319431.0,732.0
2018-08-17,O2D,3.572,3.6460000000000004,3.6239999999999997,3.585,1618777.0,764.0
2018-08-20,O2D,3.603,3.639,3.6210000000000004,3.6180000000000003,1255764.0,724.0
2018-08-21,O2D,3.6180000000000003,3.6830000000000003,3.6180000000000003,3.667,1530077.0,808.0
2018-08-22,O2D,3.65,3.7,3.667,3.68,2144976.0,810.0
2018-08-23,O2D,3.6489999999999996,3.693,3.68,3.678,1443155.0,754.0
2018-08-24,O2D,3.655,3.6919999999999997,3.678,3.675,1340378.0,819.0
2018-08-27,O2D,3.679,3.715,3.679,3.7119999999999997,803859.0,389.0
2018-08-28,O2D,3.6830000000000003,3.718,3.701,3.7,1492224.0,816.0
2018-08-29,O2D,3.718,3.748,3.737,3.74,1348329.0,703.0
2018-08-30,O2D,3.6319999999999997,3.6919999999999997,3.69,3.654,2182770.0,1351.0
2018-08-31,O2D,3.573,3.6289999999999996,3.6010000000000004,3.583,2799527.0,1241.0
2018-09-03,O2D,3.55,3.59,3.583,3.571,1673692.0,918.0
2018-09-04,O2D,3.5180000000000002,3.5610000000000004,3.556,3.531,1851543.0,1013.0
2018-09-05,O2D,3.489,3.542,3.531,3.4989999999999997,2440097.0,1365.0
2018-09-06,O2D,3.4989999999999997,3.565,3.4989999999999997,3.512,1802219.0,1032.0
2018-09-07,O2D,3.4989999999999997,3.5380000000000003,3.5380000000000003,3.5039999999999996,1951993.0,858.0
2018-09-10,O2D,3.4789999999999996,3.542,3.4930000000000003,3.531,2054828.0,1293.0
2018-09-11,O2D,3.497,3.5839999999999996,3.565,3.536,2468228.0,1160.0
2018-09-12,O2D,3.4619999999999997,3.51,3.483,3.5039999999999996,2417509.0,1243.0
2018-09-13,O2D,3.4930000000000003,3.533,3.5180000000000002,3.5039999999999996,1748750.0,1113.0
2018-09-14,O2D,3.5039999999999996,3.5789999999999997,3.509,3.556,2211287.0,1223.0
2018-09-17,O2D,3.563,3.603,3.568,3.58,1414701.0,834.0
2018-09-18,O2D,3.565,3.61,3.5980000000000003,3.6060000000000003,1834027.0,1038.0
2018-09-19,O2D,3.517,3.6060000000000003,3.6060000000000003,3.517,1956629.0,877.0
2018-09-20,O2D,3.412,3.513,3.486,3.495,3989564.0,2194.0
2018-09-21,O2D,3.523,3.574,3.553,3.545,9683683.0,1939.0
2018-09-24,O2D,3.45,3.51,3.5,3.45,2275787.0,1136.0
2018-09-25,O2D,3.425,3.472,3.45,3.432,2141904.0,1011.0
2018-09-26,O2D,3.415,3.475,3.432,3.469,2204478.0,1054.0
2018-09-27,O2D,3.455,3.5210000000000004,3.469,3.513,1848644.0,890.0
2018-09-28,O2D,3.5589999999999997,3.679,3.6,3.641,4569295.0,2352.0
2018-10-01,O2D,3.603,3.66,3.623,3.623,2909819.0,1186.0
2018-10-02,O2D,3.555,3.592,3.589,3.5639999999999996,2190524.0,979.0
2018-10-04,O2D,3.55,3.6430000000000002,3.64,3.575,3063007.0,1613.0
2018-10-05,O2D,3.5039999999999996,3.5380000000000003,3.515,3.528,2045590.0,1328.0
2018-10-08,O2D,3.4610000000000003,3.4989999999999997,3.487,3.477,2314036.0,1337.0
2018-10-09,O2D,3.412,3.455,3.446,3.446,2032320.0,1205.0
2018-10-10,O2D,3.4960000000000004,3.574,3.502,3.553,2788878.0,1808.0
2018-10-11,O2D,3.466,3.553,3.553,3.472,2448027.0,1431.0
2018-10-12,O2D,3.46,3.5060000000000002,3.4989999999999997,3.464,2310088.0,1526.0
2018-10-15,O2D,3.4419999999999997,3.562,3.464,3.543,2417702.0,1362.0
2018-10-16,O2D,3.5989999999999998,3.6919999999999997,3.6,3.676,2599307.0,1563.0
2018-10-17,O2D,3.6860000000000004,3.739,3.71,3.696,1889283.0,1082.0
2018-10-18,O2D,3.761,3.825,3.8,3.766,4002403.0,2142.0
2018-10-19,O2D,3.7310000000000003,3.799,3.77,3.784,4149647.0,2162.0
2018-10-22,O2D,3.767,3.802,3.798,3.785,1566625.0,795.0
2018-10-23,O2D,3.6910000000000003,3.7910000000000004,3.7910000000000004,3.696,2428244.0,1409.0
2018-10-24,O2D,3.693,3.7680000000000002,3.741,3.7089999999999996,2037129.0,1253.0
2018-10-25,O2D,3.6180000000000003,3.7089999999999996,3.7089999999999996,3.674,2293171.0,1289.0
2018-10-26,O2D,3.553,3.66,3.6439999999999997,3.5869999999999997,2676921.0,1597.0
2018-10-29,O2D,3.569,3.6839999999999997,3.591,3.6239999999999997,3307542.0,1490.0
2017-07-03,BAYN,111.2,113.1,112.7,112.95,1666028.0,5228.0
2017-07-04,BAYN,113.15,113.7,113.4,113.35,851699.0,3306.0
2017-07-05,BAYN,111.5,112.6,112.4,112.45,1185054.0,5213.0
2017-07-06,BAYN,109.65,112.3,111.95,110.45,2023385.0,8970.0
2017-07-07,BAYN,110.1,111.1,110.45,110.15,835851.0,3469.0
2017-07-10,BAYN,109.9,111.05,110.5,110.45,846858.0,2758.0
2017-07-11,BAYN,109.95,110.65,110.55,110.2,806533.0,3117.0
2017-07-12,BAYN,109.9,113.05,110.4,113.0,1179774.0,3967.0
2017-07-13,BAYN,112.1,113.2,112.45,112.65,994121.0,3178.0
2017-07-14,BAYN,112.1,113.6,113.45,112.7,674260.0,2914.0
2017-07-17,BAYN,111.55,112.55,112.25,112.0,591515.0,2633.0
2017-07-18,BAYN,109.45,111.85,111.2,109.85,1385478.0,4712.0
2017-07-19,BAYN,110.3,111.4,110.5,111.05,903291.0,3381.0
2017-07-20,BAYN,111.4,113.6,112.5,111.85,1344098.0,4996.0
2017-07-21,BAYN,110.75,113.3,112.65,111.0,2215788.0,7892.0
2017-07-24,BAYN,109.95,111.9,110.95,111.2,942267.0,3651.0
2017-07-25,BAYN,111.3,112.15,111.55,111.55,835412.0,3500.0
2017-07-26,BAYN,111.25,112.7,112.55,111.55,1028302.0,4060.0
2017-07-27,BAYN,107.4,109.2,108.65,107.85,2108402.0,8127.0
2017-07-28,BAYN,106.7,107.7,106.9,107.4,1277228.0,5990.0
2017-07-31,BAYN,106.9,108.3,107.9,107.15,857731.0,3406.0
2017-08-01,BAYN,106.8,107.8,107.1,107.55,797249.0,2918.0
2017-08-02,BAYN,105.9,107.4,107.4,106.2,867587.0,3499.0
2017-08-03,BAYN,106.1,107.4,106.2,106.25,1052364.0,4110.0
2017-08-04,BAYN,105.75,107.05,106.2,107.05,1258004.0,3972.0
2017-08-07,BAYN,106.3,107.55,107.25,106.65,688188.0,2497.0
2017-08-08,BAYN,105.6,106.85,106.55,106.8,792619.0,2600.0
2017-08-09,BAYN,104.85,106.2,105.75,105.8,1308912.0,5166.0
2017-08-10,BAYN,104.4,106.05,106.0,104.55,1140325.0,4697.0
2017-08-11,BAYN,104.4,106.15,104.75,105.8,1181695.0,4338.0
2017-08-14,BAYN,106.75,107.65,107.35,107.4,751498.0,2730.0
2017-08-15,BAYN,106.55,107.9,107.4,107.1,659446.0,2491.0
2017-08-16,BAYN,107.9,108.75,108.05,107.95,734936.0,2944.0
2017-08-17,BAYN,107.95,108.9,108.2,108.15,904517.0,3604.0
2017-08-18,BAYN,106.6,107.7,107.0,107.6,632549.0,2135.0
2017-08-21,BAYN,105.95,107.6,107.3,106.4,820680.0,3427.0
2017-08-22,BAYN,107.15,109.25,107.55,108.9,1018670.0,3318.0
2017-08-23,BAYN,107.7,109.1,109.1,108.0,754707.0,2911.0
2017-08-24,BAYN,107.5,108.3,107.6,107.65,632928.0,2513.0
2017-08-25,BAYN,107.95,109.05,108.15,109.05,694878.0,2851.0
2017-08-28,BAYN,107.9,109.8,108.1,109.05,855960.0,3468.0
2017-08-29,BAYN,105.95,107.75,106.75,107.3,1186657.0,4421.0
2017-08-30,BAYN,106.8,107.95,107.9,107.2,563281.0,2356.0
2017-08-31,BAYN,107.45,108.25,107.6,107.8,605470.0,2410.0
2017-09-01,BAYN,108.2,108.95,108.7,108.3,696900.0,2836.0
2017-09-04,BAYN,107.6,108.2,107.85,107.8,359014.0,1444.0
2017-09-05,BAYN,107.25,109.2,108.8,107.5,740855.0,2842.0
2017-09-06,BAYN,106.5,108.95,106.95,108.65,1067591.0,4247.0
2017-09-07,BAYN,108.9,110.0,109.2,109.45,978017.0,3975.0
2017-09-08,BAYN,108.55,109.35,109.2,108.6,613469.0,2537.0
2017-09-11,BAYN,109.25,110.2,109.25,110.0,823465.0,2684.0
2017-09-12,BAYN,110.65,111.85,110.7,111.5,986100.0,2828.0
2017-09-13,BAYN,110.35,111.8,110.4,111.8,762002.0,2320.0
2017-09-14,BAYN,110.9,111.95,111.1,111.8,605140.0,2433.0
2017-09-15,BAYN,110.15,111.65,111.45,110.4,2525472.0,4668.0
2017-09-18,BAYN,110.1,110.85,110.65,110.65,460174.0,1822.0
2017-09-19,BAYN,109.65,110.45,110.2,109.95,574212.0,1849.0
2017-09-20,BAYN,109.2,110.55,110.4,109.65,738283.0,2373.0
2017-09-21,BAYN,109.8,110.4,109.9,110.3,517962.0,1924.0
2017-09-22,BAYN,109.9,111.15,110.25,110.15,750611.0,2314.0
2017-09-25,BAYN,111.0,112.1,111.15,111.6,759343.0,2143.0
2017-09-26,BAYN,111.75,112.25,112.05,112.15,687964.0,2378.0
2017-09-27,BAYN,111.75,112.45,112.15,112.0,586259.0,1926.0
2017-09-28,BAYN,111.55,113.0,111.6,112.9,813423.0,2330.0
2017-09-29,BAYN,113.3,115.15,113.5,115.15,1308744.0,3300.0
2017-10-02,BAYN,114.35,115.55,115.55,115.0,824839.0,2384.0
2017-10-04,BAYN,115.3,118.8,115.55,117.95,1778683.0,4090.0
2017-10-05,BAYN,115.8,116.8,116.2,116.5,956136.0,2542.0
2017-10-06,BAYN,117.05,117.55,117.1,117.15,833132.0,2830.0
2017-10-09,BAYN,116.65,117.25,117.15,117.1,414090.0,1347.0
2017-10-10,BAYN,116.65,117.85,117.7,116.9,639497.0,2056.0
2017-10-11,BAYN,116.55,117.3,117.0,117.2,524751.0,1600.0
2017-10-12,BAYN,116.3,117.0,116.7,116.85,829953.0,2692.0
2017-10-13,BAYN,117.85,118.7,118.7,118.2,1086160.0,3676.0
2017-10-16,BAYN,118.95,119.95,119.35,119.6,1081645.0,2984.0
2017-10-17,BAYN,117.95,118.8,118.25,118.65,903799.0,2614.0
2017-10-18,BAYN,118.55,119.75,119.25,118.65,637840.0,1851.0
2017-10-19,BAYN,117.75,119.0,118.35,118.55,1012049.0,2939.0
2017-10-20,BAYN,117.2,119.1,118.65,117.95,1041488.0,2526.0
2017-10-25,BAYN,114.1,116.95,116.9,114.3,1338310.0,4013.0
2017-10-26,BAYN,110.3,112.65,110.65,112.35,2699953.0,6739.0
2017-10-27,BAYN,111.85,112.55,112.3,112.25,869168.0,2764.0
2017-11-01,BAYN,112.25,114.8,112.25,114.7,2123960.0,4927.0
2017-11-02,BAYN,113.95,114.8,114.3,114.45,1063037.0,3218.0
2017-11-03,BAYN,114.4,116.15,114.75,116.0,1417765.0,3480.0
2017-11-06,BAYN,115.95,117.25,116.1,116.85,868340.0,2697.0
2017-11-07,BAYN,114.05,117.35,117.2,114.25,1269567.0,3750.0
2017-11-08,BAYN,113.6,115.25,113.95,114.0,1313577.0,3959.0
2017-11-09,BAYN,110.65,114.75,114.15,110.95,2103416.0,6008.0
2017-11-10,BAYN,109.2,110.55,110.45,109.55,1636035.0,4657.0
2017-11-13,BAYN,107.85,110.15,109.6,108.85,1401081.0,4129.0
2017-11-14,BAYN,108.55,109.75,109.05,108.7,1191355.0,3770.0
2017-11-15,BAYN,106.85,108.3,108.0,108.1,1402081.0,4413.0
2017-11-16,BAYN,108.0,109.4,108.45,108.1,1021364.0,2971.0
2017-11-17,BAYN,107.4,108.7,107.85,107.75,1177153.0,3146.0
2017-11-20,BAYN,107.05,109.5,107.1,108.8,1389530.0,3910.0
2017-11-21,BAYN,107.85,110.3,108.35,110.05,1288403.0,3903.0
2017-11-22,BAYN,108.35,110.05,109.65,108.45,1044574.0,3156.0
2017-11-23,BAYN,107.75,109.0,108.1,108.65,868179.0,2603.0
2017-11-24,BAYN,107.7,109.35,108.4,108.0,970782.0,2970.0
2017-11-27,BAYN,107.1,108.8,107.4,107.85,1133265.0,3649.0
2017-11-28,BAYN,107.55,108.75,108.1,108.55,744477.0,2755.0
2017-11-29,BAYN,107.95,109.75,108.65,108.25,1352365.0,5444.0
2017-11-30,BAYN,107.25,109.3,107.75,107.4,1451625.0,4413.0
2017-12-01,BAYN,105.95,108.4,107.6,106.25,2322309.0,7714.0
2017-12-04,BAYN,106.1,108.25,106.15,107.7,1158481.0,3794.0
2017-12-05,BAYN,105.7,107.45,107.2,106.4,1416605.0,4665.0
2017-12-06,BAYN,103.7,106.4,106.4,104.7,1950940.0,5783.0
2017-12-07,BAYN,103.85,105.15,105.0,104.15,1164525.0,3698.0
2017-12-08,BAYN,104.5,105.55,104.9,105.1,1467709.0,4623.0
2017-12-11,BAYN,104.75,105.55,104.9,105.2,896430.0,3009.0
2017-12-12,BAYN,104.55,107.0,105.15,106.9,1220655.0,3428.0
2017-12-13,BAYN,105.9,106.75,106.5,106.4,1065160.0,2766.0
2017-12-14,BAYN,105.0,106.2,105.7,105.45,1421642.0,4057.0
2017-12-15,BAYN,104.7,106.35,104.85,106.1,1555695.0,5361.0
2017-12-18,BAYN,106.9,108.8,107.2,108.05,1568954.0,5330.0
2017-12-19,BAYN,106.6,108.3,107.7,106.65,959669.0,3231.0
2017-12-20,BAYN,104.7,107.1,106.95,105.05,1836762.0,4583.0
2017-12-21,BAYN,104.9,106.15,105.05,105.9,1072047.0,2885.0
2017-12-22,BAYN,105.45,106.2,105.6,105.65,697856.0,2446.0
2017-12-27,BAYN,105.3,106.3,105.6,105.75,713908.0,2420.0
2017-12-28,BAYN,104.25,105.75,105.45,104.35,777901.0,2306.0
2017-12-29,BAYN,103.65,104.65,104.65,103.75,744914.0,2027.0
2018-01-02,BAYN,102.26,103.64,103.08,102.8,2009249.0,8952.0
2018-01-03,BAYN,102.48,103.58,103.26,102.9,2088101.0,8300.0
2018-01-04,BAYN,102.98,104.76,103.44,104.44,2160194.0,7208.0
2018-01-05,BAYN,104.4,109.4,104.4,108.22,4131400.0,14285.0
2018-01-08,BAYN,107.92,109.6,108.24,108.1,1444615.0,7199.0
2018-01-09,BAYN,107.04,108.32,108.28,107.44,1236805.0,7191.0
2018-01-10,BAYN,104.64,107.18,107.06,105.26,2124000.0,9234.0
2018-01-11,BAYN,104.58,106.52,106.1,105.38,1855481.0,7383.0
2018-01-12,BAYN,104.08,106.44,105.8,104.7,1605291.0,6611.0
2018-01-15,BAYN,104.0,105.0,104.8,104.54,1123294.0,5687.0
2018-01-16,BAYN,103.76,104.92,104.44,104.24,1673185.0,7253.0
2018-01-17,BAYN,103.02,104.36,104.0,103.46,1696091.0,7067.0
2018-01-18,BAYN,102.94,104.32,103.84,103.36,1627932.0,7491.0
2018-01-19,BAYN,103.58,104.64,103.62,104.06,1983087.0,7716.0
2018-01-22,BAYN,104.32,105.94,104.46,105.88,1613145.0,6614.0
2018-01-23,BAYN,105.84,109.48,105.84,109.16,3237330.0,11114.0
2018-01-24,BAYN,107.98,110.22,109.4,108.36,2434162.0,10245.0
2018-01-25,BAYN,106.12,107.98,107.34,106.32,2144494.0,10172.0
2018-01-26,BAYN,106.72,108.04,106.8,107.0,1241575.0,5563.0
2018-01-29,BAYN,105.64,106.9,106.7,106.36,1214743.0,5055.0
2018-01-30,BAYN,105.04,106.3,105.92,105.52,1357183.0,5911.0
2018-01-31,BAYN,104.84,106.6,105.84,105.28,1454115.0,5917.0
2018-02-01,BAYN,103.22,106.42,105.92,103.24,2357301.0,9183.0
2018-02-02,BAYN,101.72,103.4,103.38,101.94,2065942.0,8455.0
2018-02-05,BAYN,99.58,101.24,101.24,100.54,2529045.0,11427.0
2018-02-06,BAYN,97.5,100.62,100.62,98.2,4352538.0,23880.0
2018-02-07,BAYN,98.4,99.87,99.13,99.36,2600633.0,15990.0
2018-02-08,BAYN,96.75,99.07,98.8,96.83,2528024.0,15837.0
2018-02-09,BAYN,94.72,97.74,97.3,95.54,4669874.0,31040.0
2018-02-12,BAYN,95.51,98.15,95.63,97.83,2506653.0,16875.0
2018-02-13,BAYN,96.95,97.99,97.71,97.04,1797936.0,11169.0
2018-02-14,BAYN,95.77,98.38,97.83,98.13,2566169.0,16054.0
2018-02-15,BAYN,96.68,98.26,98.12,97.01,2251948.0,11727.0
2018-02-16,BAYN,97.5,98.7,97.71,98.48,2290481.0,10054.0
2018-02-19,BAYN,97.58,99.13,98.84,97.62,1147071.0,6540.0
2018-02-20,BAYN,97.63,99.26,97.8,99.03,1412142.0,6814.0
2018-02-21,BAYN,97.67,98.61,98.32,98.42,1334038.0,7104.0
2018-02-22,BAYN,97.14,98.72,97.7,98.66,1226616.0,7326.0
2018-02-23,BAYN,97.58,98.79,98.75,98.0,1371310.0,7947.0
2018-02-26,BAYN,98.02,99.65,98.8,98.78,1751921.0,8226.0
2018-02-27,BAYN,97.73,98.93,98.7,97.78,1736149.0,9956.0
2018-02-28,BAYN,94.43,97.81,97.81,96.12,3875724.0,19165.0
2018-03-01,BAYN,94.48,96.44,95.3,94.74,2583259.0,15015.0
2018-03-02,BAYN,92.45,94.86,94.8,92.79,2742727.0,14406.0
2018-03-05,BAYN,91.51,94.66,91.89,94.62,2356752.0,15755.0
2018-03-06,BAYN,95.01,96.62,95.38,95.54,2316331.0,12424.0
2018-03-07,BAYN,94.66,97.09,94.9,97.04,1944445.0,13099.0
2018-03-08,BAYN,95.88,97.87,96.7,97.74,1982236.0,13970.0
2018-03-09,BAYN,97.17,98.53,97.54,97.65,1644836.0,10748.0
2018-03-12,BAYN,97.27,98.2,98.04,98.08,1337483.0,8470.0
2018-03-13,BAYN,95.38,98.35,97.62,95.68,2082432.0,11649.0
2018-03-14,BAYN,95.22,96.22,95.51,95.44,1732602.0,11048.0
2018-03-15,BAYN,93.9,97.04,95.6,94.7,3393064.0,19997.0
2018-03-16,BAYN,93.82,95.87,94.84,95.87,3592338.0,13915.0
2018-03-19,BAYN,93.49,95.62,95.46,93.57,2028869.0,11978.0
2018-03-20,BAYN,93.15,94.43,94.13,94.29,1539379.0,9705.0
2018-03-21,BAYN,93.8,95.64,94.6,94.21,2292634.0,13710.0
2018-03-22,BAYN,92.06,94.21,94.11,92.76,2492420.0,14435.0
2018-03-23,BAYN,89.92,92.39,91.9,90.47,3422806.0,19226.0
2018-03-26,BAYN,88.81,91.05,90.8,89.23,1635363.0,10152.0
2018-03-27,BAYN,89.99,91.35,90.18,90.87,1818195.0,10479.0
2018-03-28,BAYN,89.67,90.99,90.1,90.43,1894946.0,11611.0
2018-03-29,BAYN,90.76,92.66,91.08,91.96,1869677.0,10130.0
2018-04-03,BAYN,90.26,91.13,90.91,90.63,1935815.0,11127.0
2018-04-04,BAYN,89.62,91.66,90.25,91.35,1920814.0,11296.0
2018-04-05,BAYN,92.81,94.53,92.9,94.46,1613687.0,9270.0
2018-04-06,BAYN,93.44,94.18,93.6,93.53,1184620.0,7828.0
2018-04-09,BAYN,92.63,94.25,93.77,93.16,2369745.0,15008.0
2018-04-10,BAYN,97.08,98.57,97.94,98.01,5111875.0,25991.0
2018-04-11,BAYN,96.5,97.61,97.03,96.95,3145853.0,18938.0
2018-04-12,BAYN,96.91,98.85,97.16,98.39,2420078.0,12849.0
2018-04-13,BAYN,98.37,99.54,98.69,98.8,3471203.0,18686.0
2018-04-16,BAYN,97.57,99.19,99.13,98.08,2258190.0,11519.0
2018-04-17,BAYN,99.61,100.9,99.79,100.58,4366164.0,20297.0
2018-04-18,BAYN,100.14,101.22,100.7,100.5,2681220.0,14261.0
2018-04-19,BAYN,99.22,99.97,99.73,99.65,2324497.0,14353.0
2018-04-20,BAYN,98.78,100.18,99.66,99.25,2625007.0,15400.0
2018-04-23,BAYN,98.13,98.8,98.31,98.76,1202767.0,8371.0
2018-04-24,BAYN,97.34,98.95,98.76,97.92,921557.0,6021.0
2018-04-25,BAYN,96.46,97.34,97.18,97.28,1302019.0,9124.0
2018-04-26,BAYN,96.82,97.85,97.39,97.43,1328863.0,7758.0
2018-04-27,BAYN,97.81,98.87,98.5,98.44,1123332.0,7834.0
2018-04-30,BAYN,98.15,99.37,98.35,99.13,915168.0,5044.0
2018-05-02,BAYN,99.14,100.34,99.56,99.97,1636476.0,8503.0
2018-05-03,BAYN,98.84,100.2,99.64,99.72,1232250.0,7571.0
2018-05-04,BAYN,100.26,101.86,101.02,101.76,1550338.0,7098.0
2018-05-07,BAYN,100.9,102.6,101.14,102.26,1149788.0,4648.0
2018-05-08,BAYN,101.08,101.8,101.68,101.6,769085.0,4284.0
2018-05-09,BAYN,100.7,102.16,101.04,102.16,984062.0,4907.0
2018-05-10,BAYN,101.82,102.96,102.6,102.84,970275.0,4593.0
2018-05-11,BAYN,101.32,102.24,102.04,102.04,870923.0,3942.0
2018-05-14,BAYN,102.0,102.88,102.34,102.58,906451.0,3394.0
2018-05-15,BAYN,101.9,102.52,102.46,101.98,1127905.0,4289.0
2018-05-16,BAYN,102.28,103.84,102.6,103.44,1427359.0,4487.0
2018-05-17,BAYN,103.34,104.5,103.54,104.44,855181.0,3699.0
2018-05-18,BAYN,104.0,104.9,104.38,104.52,2374768.0,5692.0
2018-05-22,BAYN,102.96,105.42,103.76,105.42,1250123.0,4788.0
2018-05-23,BAYN,102.1,103.2,103.08,102.78,1531333.0,12328.0
2018-05-24,BAYN,101.68,103.74,103.46,102.1,1460655.0,5889.0
2018-05-25,BAYN,102.22,103.92,102.6,102.82,1888449.0,6455.0
2018-05-28,BAYN,99.44,101.76,101.54,100.06,1139093.0,5327.0
2018-05-29,BAYN,98.21,100.22,98.72,99.16,2200729.0,12202.0
2018-05-30,BAYN,101.02,103.34,101.04,102.56,2812290.0,10254.0
2018-05-31,BAYN,100.78,102.46,102.3,101.48,1877750.0,7633.0
2018-06-01,BAYN,102.62,103.84,102.62,103.1,1746500.0,7262.0
2018-06-04,BAYN,101.88,104.04,103.98,102.74,2187344.0,7179.0
2018-06-05,BAYN,100.46,102.72,102.68,100.5,2406224.0,8814.0
2018-06-06,BAYN,99.17,99.93,99.72,99.67,2366976.0,10759.0
2018-06-07,BAYN,98.25,99.85,99.73,98.78,1941451.0,10761.0
2018-06-08,BAYN,97.02,98.64,97.54,98.32,2445555.0,14025.0
2018-06-11,BAYN,97.01,98.21,98.2,97.4,2746750.0,14206.0
2018-06-12,BAYN,96.05,97.09,97.03,96.42,4787045.0,20358.0
2018-06-13,BAYN,95.73,98.78,95.86,98.7,3998382.0,15728.0
2018-06-14,BAYN,98.25,101.0,98.92,100.68,4258442.0,16272.0
2018-06-15,BAYN,99.42,101.06,100.96,100.18,4730464.0,15399.0
2018-06-18,BAYN,97.97,99.67,99.44,98.46,1654283.0,8537.0
2018-06-19,BAYN,96.05,97.33,96.94,96.88,2170800.0,10440.0
2018-06-20,BAYN,96.45,97.25,96.78,97.0,1634019.0,8405.0
2018-06-21,BAYN,96.0,97.17,97.01,96.41,1679431.0,9460.0
2018-06-22,BAYN,97.42,99.03,97.54,98.84,1874132.0,8532.0
2018-06-25,BAYN,96.16,98.64,98.36,96.27,1875336.0,8697.0
2018-06-26,BAYN,95.55,96.72,96.29,96.13,1465915.0,6610.0
2018-06-27,BAYN,94.44,97.16,94.87,95.85,2273047.0,11919.0
2018-06-28,BAYN,93.33,95.83,95.45,93.98,2541192.0,13611.0
2018-06-29,BAYN,94.52,95.82,95.6,94.62,1582665.0,8334.0
2018-07-02,BAYN,93.96,95.42,94.19,94.94,1293527.0,7773.0
2018-07-16,BAYN,93.18,93.97,93.85,93.22,949248.0,4891.0
2018-07-17,BAYN,92.09,93.59,92.97,93.48,1747657.0,7523.0
2018-07-18,BAYN,92.82,93.65,93.5,93.0,1290360.0,6204.0
2018-07-19,BAYN,91.99,92.76,92.18,92.4,1208675.0,5317.0
2018-07-20,BAYN,91.48,93.35,93.18,92.05,2099049.0,8855.0
2018-07-23,BAYN,91.87,92.74,92.23,92.51,968919.0,4832.0
2018-07-24,BAYN,92.45,93.66,92.51,93.61,1286532.0,6403.0
2018-07-25,BAYN,92.15,93.65,93.5,92.78,1837018.0,5281.0
2018-07-26,BAYN,93.93,95.04,94.67,94.55,2607414.0,7441.0
2018-07-27,BAYN,95.08,96.94,95.08,96.26,2539990.0,6760.0
2018-07-30,BAYN,94.8,95.66,95.45,95.16,1391658.0,4152.0
2018-07-31,BAYN,94.34,95.53,94.99,95.26,1718709.0,5362.0
2018-08-01,BAYN,95.21,96.0,95.52,95.8,1823273.0,6659.0
2018-08-02,BAYN,93.93,95.05,94.55,94.17,2155221.0,6989.0
2018-08-03,BAYN,94.86,95.79,94.86,95.28,1986767.0,5726.0
2018-08-06,BAYN,94.65,96.45,94.78,95.07,1314561.0,5892.0
2018-08-07,BAYN,96.02,97.03,96.23,96.02,1749614.0,4902.0
2018-08-08,BAYN,95.8,96.83,96.08,96.06,1373620.0,4982.0
2018-08-09,BAYN,94.7,96.22,95.58,95.73,1327064.0,4771.0
2018-08-10,BAYN,93.11,94.17,94.05,93.36,2526183.0,7017.0
2018-08-13,BAYN,80.37,83.73,83.18,83.73,11268613.0,34600.0
2018-08-14,BAYN,83.16,85.09,84.97,83.76,3740211.0,12938.0
2018-08-15,BAYN,80.32,82.74,82.74,80.79,5791047.0,15886.0
2018-08-16,BAYN,75.5,77.54,77.0,77.05,8857991.0,22693.0
2018-08-17,BAYN,76.87,79.11,77.38,78.4,6023721.0,15081.0
2018-08-20,BAYN,80.42,81.2,80.52,80.78,4146630.0,11327.0
2018-08-21,BAYN,82.01,83.58,82.01,82.12,3791341.0,10896.0
2018-08-22,BAYN,83.14,84.38,83.52,83.43,3645477.0,11413.0
2018-08-23,BAYN,81.8,83.55,83.33,81.95,3342645.0,10810.0
2018-08-24,BAYN,81.39,83.0,82.65,81.91,1811000.0,6704.0
2018-08-27,BAYN,81.8,82.65,81.91,82.65,1338633.0,3977.0
2018-08-28,BAYN,82.18,82.89,82.65,82.29,1956359.0,5418.0
2018-08-29,BAYN,81.65,82.74,82.33,82.74,2046781.0,6014.0
2018-08-30,BAYN,81.11,82.46,81.88,81.55,2225768.0,6956.0
2018-08-31,BAYN,80.38,81.46,81.19,80.38,5130300.0,6561.0
2018-09-03,BAYN,80.06,80.68,80.52,80.45,1422870.0,5106.0
2018-09-04,BAYN,79.53,80.58,80.47,79.83,2656922.0,10099.0
2018-09-05,BAYN,77.54,79.33,77.76,78.48,3713764.0,12145.0
2018-09-06,BAYN,74.81,77.55,76.95,74.89,5377588.0,14874.0
2018-09-07,BAYN,71.66,74.08,74.08,73.49,6132809.0,18704.0
2018-09-10,BAYN,72.15,73.73,72.16,72.44,4353263.0,13386.0
2018-09-11,BAYN,69.94,71.66,71.66,70.34,4964405.0,15906.0
2018-09-12,BAYN,69.62,70.67,70.52,70.3,3758540.0,10629.0
2018-09-13,BAYN,69.4,70.54,69.92,70.15,3614854.0,9589.0
2018-09-14,BAYN,70.88,72.34,71.04,71.82,3223421.0,7765.0
2018-09-17,BAYN,71.37,73.0,71.64,72.9,2729365.0,7994.0
2018-09-18,BAYN,72.27,73.85,73.48,73.3,2428330.0,7426.0
2018-09-19,BAYN,73.42,74.14,73.59,74.03,2772785.0,7513.0
2018-09-20,BAYN,75.03,76.64,75.31,75.82,4285557.0,12242.0
2018-09-21,BAYN,75.73,76.52,76.2,76.52,7978685.0,10506.0
2018-09-24,BAYN,75.76,76.37,75.79,76.15,2344998.0,6930.0
2018-09-25,BAYN,75.14,76.21,75.18,75.6,3138805.0,7742.0
2018-09-26,BAYN,75.84,76.64,75.91,76.46,3489434.0,8467.0
2018-09-27,BAYN,76.3,78.93,76.33,77.65,4105392.0,11273.0
2018-09-28,BAYN,76.01,77.43,77.21,76.51,3807005.0,9284.0
2018-10-01,BAYN,75.35,77.0,76.98,75.84,2156698.0,4932.0
2018-10-02,BAYN,74.22,74.96,74.82,74.58,2112118.0,5826.0
2018-10-04,BAYN,74.27,76.19,74.35,75.19,2944766.0,8097.0
2018-10-05,BAYN,74.53,75.37,75.08,74.66,2126049.0,5934.0
2018-10-08,BAYN,74.72,76.4,75.52,74.75,2577769.0,7243.0
2018-10-09,BAYN,73.41,75.11,74.86,74.95,2318622.0,6552.0
2018-10-10,BAYN,74.63,76.08,75.18,75.01,3837899.0,9287.0
2018-10-11,BAYN,77.32,79.1,78.57,77.32,6062243.0,18180.0
2018-10-12,BAYN,76.09,78.43,78.43,76.1,3300427.0,10077.0
2018-10-15,BAYN,76.1,78.7,76.1,78.07,2553798.0,7440.0
2018-10-16,BAYN,77.43,78.43,78.02,78.28,2749769.0,7407.0
2018-10-17,BAYN,77.12,78.76,78.69,77.38,2224309.0,6832.0
2018-10-18,BAYN,77.71,79.07,78.73,78.42,2439741.0,7581.0
2018-10-19,BAYN,77.23,78.27,77.41,77.59,3372723.0,9628.0
2018-10-22,BAYN,76.52,77.46,77.45,76.54,2411343.0,7435.0
2018-10-23,BAYN,67.07,71.49,70.79,69.27,8515741.0,29066.0
2018-10-24,BAYN,68.15,69.62,68.63,68.27,3012604.0,9509.0
2018-10-25,BAYN,65.01,68.38,68.15,66.23,5443588.0,15357.0
2018-10-26,BAYN,64.83,67.0,65.88,66.15,3825224.0,10845.0
2018-10-29,BAYN,66.5,68.61,66.5,67.88,2988769.0,8436.0
2017-07-03,AT1,4.75,4.77,4.75,4.77,177500.0,30.0
2017-07-04,AT1,4.75,4.78,4.77,4.75,70308.0,11.0
2017-07-05,AT1,4.75,4.8,4.75,4.8,92980.0,11.0
2017-07-06,AT1,4.749,4.816,4.79,4.78,125930.0,20.0
2017-07-07,AT1,4.74,4.85,4.78,4.85,248828.0,18.0
2017-07-10,AT1,4.84,4.88,4.85,4.86,336190.0,13.0
2017-07-11,AT1,4.81,4.86,4.86,4.81,14242.0,9.0
2017-07-12,AT1,4.776,4.81,4.81,4.78,96779.0,14.0
2017-07-13,AT1,4.78,4.83,4.78,4.83,24000.0,4.0
2017-07-14,AT1,4.82,4.85,4.83,4.85,79600.0,15.0
2017-07-17,AT1,4.83,4.89,4.85,4.85,13150.0,4.0
2017-07-18,AT1,4.83,4.85,4.85,4.85,120177.0,21.0
2017-07-19,AT1,4.82,4.85,4.85,4.834,108860.0,31.0
2017-07-20,AT1,4.81,4.843,4.834,4.812,197622.0,52.0
2017-07-21,AT1,4.784,4.82,4.812,4.8,66508.0,30.0
2017-07-24,AT1,4.8,4.859,4.8,4.845,222929.0,57.0
2017-07-25,AT1,4.836,4.925,4.845,4.8919999999999995,91665.0,27.0
2017-07-26,AT1,4.8919999999999995,4.95,4.8919999999999995,4.95,159680.0,34.0
2017-07-27,AT1,4.95,4.998,4.95,4.99,164784.0,60.0
2017-07-28,AT1,4.95,5.025,4.99,4.98,79759.0,26.0
2017-07-31,AT1,4.98,5.02,4.98,5.02,173540.0,53.0
2017-08-01,AT1,5.018,5.2010000000000005,5.018,5.162999999999999,140467.0,74.0
2017-08-02,AT1,5.162999999999999,5.252000000000001,5.162999999999999,5.218,199418.0,63.0
2017-08-03,AT1,5.21,5.22,5.218,5.21,92782.0,34.0
2017-08-04,AT1,5.21,5.24,5.21,5.232,668358.0,104.0
2017-08-07,AT1,5.212000000000001,5.235,5.232,5.224,170513.0,42.0
2017-08-08,AT1,5.171,5.224,5.22,5.183,154421.0,79.0
2017-08-09,AT1,5.172000000000001,5.2,5.188,5.189,166645.0,35.0
2017-08-10,AT1,5.181,5.227,5.189,5.181,266189.0,149.0
2017-08-11,AT1,5.111000000000001,5.19,5.185,5.12,804913.0,54.0
2017-08-14,AT1,5.115,5.24,5.115,5.229,211123.0,76.0
2017-08-15,AT1,5.229,5.26,5.229,5.26,189183.0,67.0
2017-08-16,AT1,5.25,5.35,5.26,5.319,475715.0,110.0
2017-08-17,AT1,5.35,5.419,5.39,5.39,1788261.0,388.0
2017-08-18,AT1,5.331,5.399,5.37,5.359,147880.0,95.0
2017-08-21,AT1,5.28,5.365,5.359,5.31,193854.0,72.0
2017-08-22,AT1,5.27,5.324,5.31,5.31,244306.0,99.0
2017-08-23,AT1,5.303,5.353,5.324,5.319,286082.0,101.0
2017-08-24,AT1,5.315,5.354,5.315,5.352,211648.0,68.0
2017-08-25,AT1,5.35,5.37,5.35,5.361000000000001,265552.0,70.0
2017-08-28,AT1,5.361000000000001,5.4,5.361000000000001,5.367000000000001,173063.0,88.0
2017-08-29,AT1,5.3,5.388,5.372999999999999,5.38,253997.0,102.0
2017-08-30,AT1,5.51,5.607,5.52,5.6,476441.0,212.0
2017-08-31,AT1,5.585,5.63,5.585,5.611000000000001,248863.0,116.0
2017-09-01,AT1,5.61,5.72,5.611000000000001,5.695,196948.0,133.0
2017-09-04,AT1,5.68,5.72,5.69,5.7,239421.0,85.0
2017-09-05,AT1,5.534,5.709,5.69,5.55,184690.0,115.0
2017-09-06,AT1,5.55,5.653,5.55,5.653,180189.0,85.0
2017-09-07,AT1,5.64,5.695,5.653,5.662000000000001,366326.0,151.0
2017-09-08,AT1,5.6370000000000005,5.68,5.662000000000001,5.638999999999999,217888.0,91.0
2017-09-11,AT1,5.638999999999999,5.68,5.638999999999999,5.6739999999999995,84450.0,58.0
2017-09-12,AT1,5.6739999999999995,5.71,5.6739999999999995,5.71,108447.0,60.0
2017-09-13,AT1,5.693,5.8,5.71,5.791,182188.0,129.0
2017-09-14,AT1,5.791,5.95,5.791,5.86,409425.0,361.0
2017-09-15,AT1,5.83,5.94,5.91,5.87,589264.0,597.0
2017-09-18,AT1,5.89,6.03,5.9,5.954,397617.0,229.0
2017-09-19,AT1,5.935,6.05,5.947,5.955,275687.0,127.0
2017-09-20,AT1,5.92,6.0,5.955,5.968,548101.0,263.0
2017-09-21,AT1,5.94,5.99,5.96,5.955,793808.0,186.0
2017-09-22,AT1,5.945,5.9910000000000005,5.96,5.98,225742.0,87.0
2017-09-25,AT1,5.98,6.025,5.98,6.0,306266.0,276.0
2017-09-26,AT1,6.0,6.1339999999999995,6.04,6.069,841620.0,548.0
2017-09-27,AT1,6.03,6.079,6.068,6.03,113362.0,180.0
2017-09-28,AT1,5.909,6.044,6.044,5.931,252087.0,250.0
2017-09-29,AT1,5.931,6.04,5.931,6.03,248779.0,303.0
2017-10-02,AT1,5.98,6.1,6.03,6.1,373710.0,197.0
2017-10-04,AT1,6.056,6.245,6.09,6.202999999999999,421345.0,808.0
2017-10-05,AT1,6.19,6.36,6.202999999999999,6.3229999999999995,740334.0,616.0
2017-10-06,AT1,6.223,6.379,6.306,6.303,1423494.0,1249.0
2017-10-09,AT1,6.291,6.459,6.31,6.459,396837.0,527.0
2017-10-10,AT1,6.4,6.449,6.426,6.445,697345.0,1050.0
2017-10-11,AT1,6.44,6.48,6.44,6.48,244675.0,430.0
2017-10-12,AT1,6.441,6.485,6.47,6.459,581217.0,461.0
2017-10-13,AT1,6.361000000000001,6.47,6.4510000000000005,6.367999999999999,231143.0,427.0
2017-10-16,AT1,6.341,6.39,6.37,6.372000000000001,131477.0,370.0
2017-10-17,AT1,6.367999999999999,6.428,6.372999999999999,6.4,122324.0,241.0
2017-10-18,AT1,6.381,6.42,6.39,6.399,80890.0,129.0
2017-10-19,AT1,6.211,6.38,6.38,6.244,385223.0,570.0
2017-10-20,AT1,6.03,6.244,6.244,6.045,1580698.0,2111.0
2017-10-25,AT1,6.0089999999999995,6.091,6.041,6.0089999999999995,395921.0,507.0
2017-10-26,AT1,5.971,6.06,6.011,6.06,441271.0,521.0
2017-10-27,AT1,6.055,6.12,6.059,6.061,153932.0,237.0
2017-11-01,AT1,6.019,6.122000000000001,6.072,6.106,435503.0,737.0
2017-11-02,AT1,6.093999999999999,6.233,6.099,6.22,1085896.0,1971.0
2017-11-03,AT1,6.167999999999999,6.252000000000001,6.22,6.222,453612.0,1165.0
2017-11-06,AT1,6.15,6.23,6.222,6.183,233092.0,262.0
2017-11-07,AT1,6.17,6.228,6.183,6.199,275899.0,425.0
2017-11-08,AT1,6.178,6.22,6.199,6.207999999999999,306203.0,569.0
2017-11-09,AT1,6.12,6.207999999999999,6.19,6.162999999999999,295060.0,333.0
2017-11-10,AT1,6.146,6.2,6.162999999999999,6.18,260505.0,444.0
2017-11-13,AT1,6.12,6.192,6.187,6.164,246671.0,683.0
2017-11-14,AT1,6.129,6.212000000000001,6.1579999999999995,6.1579999999999995,684928.0,1042.0
2017-11-15,AT1,6.02,6.17,6.167999999999999,6.027,343148.0,573.0
2017-11-16,AT1,6.021,6.08,6.032,6.053999999999999,208839.0,345.0
2017-11-17,AT1,5.962000000000001,6.057,6.053999999999999,6.0,632078.0,806.0
2017-11-20,AT1,5.96,6.025,6.0,6.002999999999999,353659.0,368.0
2017-11-21,AT1,5.961,6.082000000000001,5.99,6.04,424768.0,455.0
2017-11-22,AT1,6.04,6.112,6.04,6.061,291744.0,405.0
2017-11-23,AT1,5.99,6.079,6.061,5.99,155115.0,284.0
2017-11-24,AT1,5.99,6.06,5.99,6.044,254968.0,503.0
2017-11-27,AT1,6.044,6.15,6.044,6.122000000000001,817628.0,1008.0
2017-11-28,AT1,6.117999999999999,6.211,6.117999999999999,6.195,580444.0,705.0
2017-11-29,AT1,6.195,6.374,6.199,6.309,940840.0,1330.0
2017-11-30,AT1,6.265,6.36,6.309,6.331,1093858.0,944.0
2017-12-01,AT1,6.303,6.379,6.34,6.3260000000000005,518245.0,600.0
2017-12-04,AT1,6.3229999999999995,6.46,6.3229999999999995,6.454,1256878.0,2715.0
2017-12-05,AT1,6.452999999999999,6.62,6.454,6.5360000000000005,1227770.0,1718.0
2017-12-06,AT1,6.4879999999999995,6.57,6.539,6.5489999999999995,1086787.0,1394.0
2017-12-07,AT1,6.404,6.5489999999999995,6.545,6.444,714977.0,620.0
2017-12-08,AT1,6.394,6.475,6.444,6.428,1077644.0,1140.0
2017-12-11,AT1,6.31,6.437,6.435,6.41,882277.0,1815.0
2017-12-12,AT1,6.1,6.41,6.402,6.171,913773.0,2147.0
2017-12-13,AT1,6.171,6.27,6.2,6.239,1202132.0,2186.0
2017-12-14,AT1,6.206,6.29,6.234,6.276,962997.0,1137.0
2017-12-15,AT1,6.21,6.318,6.29,6.21,1191259.0,1648.0
2017-12-18,AT1,6.21,6.43,6.222,6.3420000000000005,1501076.0,1361.0
2017-12-19,AT1,6.34,6.46,6.347,6.417999999999999,1868278.0,2077.0
2017-12-20,AT1,6.34,6.457999999999999,6.417999999999999,6.358,1024756.0,1002.0
2017-12-21,AT1,6.2829999999999995,6.377999999999999,6.374,6.331,774344.0,1223.0
2017-12-22,AT1,6.312,6.37,6.331,6.349,854567.0,888.0
2017-12-27,AT1,6.334,6.4,6.349,6.398,648734.0,577.0
2017-12-28,AT1,6.334,6.419,6.398,6.4,1003272.0,807.0
2017-12-29,AT1,6.38,6.42,6.4,6.38,551230.0,377.0
2018-01-02,AT1,6.38,6.55,6.4,6.49,1301015.0,1025.0
2018-01-03,AT1,6.485,6.62,6.55,6.51,1000925.0,1148.0
2018-01-04,AT1,6.38,6.555,6.52,6.5,1208288.0,776.0
2018-01-05,AT1,6.475,6.59,6.5,6.555,1345206.0,790.0
2018-01-08,AT1,6.485,6.605,6.555,6.52,1614188.0,893.0
2018-01-09,AT1,6.51,6.58,6.535,6.54,1417381.0,728.0
2018-01-10,AT1,6.48,6.605,6.54,6.595,1540326.0,980.0
2018-01-11,AT1,6.52,6.71,6.595,6.565,2417975.0,1739.0
2018-01-12,AT1,6.5,6.635,6.57,6.535,1446622.0,1439.0
2018-01-15,AT1,6.45,6.54,6.535,6.48,1469294.0,801.0
2018-01-16,AT1,6.41,6.595,6.5,6.525,1088435.0,954.0
2018-01-17,AT1,6.515,6.72,6.525,6.67,2353592.0,963.0
2018-01-18,AT1,6.545,6.7,6.68,6.58,1124289.0,914.0
2018-01-19,AT1,6.56,6.75,6.58,6.66,3401068.0,1527.0
2018-01-22,AT1,6.575,6.695,6.66,6.59,1208680.0,1049.0
2018-01-23,AT1,6.58,6.63,6.58,6.615,1816813.0,1172.0
2018-01-24,AT1,6.61,6.74,6.615,6.68,2038599.0,1447.0
2018-01-25,AT1,6.56,6.725,6.68,6.56,1162349.0,847.0
2018-01-26,AT1,6.56,6.66,6.58,6.625,1089438.0,649.0
2018-01-29,AT1,6.475,6.665,6.655,6.48,1659719.0,1029.0
2018-01-30,AT1,6.335,6.495,6.48,6.35,1917411.0,1326.0
2018-01-31,AT1,6.32,6.495,6.34,6.495,2095501.0,748.0
2018-02-01,AT1,6.385,6.515,6.48,6.39,1861494.0,1367.0
2018-02-02,AT1,6.195,6.49,6.4,6.23,1909904.0,1668.0
2018-02-05,AT1,6.01,6.235,6.22,6.175,2034910.0,1147.0
2018-02-06,AT1,5.835,6.175,6.155,6.1,2653637.0,1494.0
2018-02-07,AT1,6.025,6.23,6.065,6.23,2649624.0,1338.0
2018-02-08,AT1,6.04,6.23,6.19,6.045,2325602.0,1501.0
2018-02-09,AT1,6.015,6.17,6.055,6.115,2326201.0,1169.0
2018-02-12,AT1,6.1,6.245,6.11,6.185,2639441.0,1269.0
2018-02-13,AT1,6.075,6.225,6.185,6.075,1557253.0,1110.0
2018-02-14,AT1,6.03,6.225,6.085,6.06,2858720.0,1569.0
2018-02-15,AT1,5.985,6.12,6.035,5.99,1970972.0,1063.0
2018-02-16,AT1,5.99,6.16,5.99,6.145,1350573.0,697.0
2018-02-19,AT1,6.115,6.19,6.15,6.125,856519.0,463.0
2018-02-20,AT1,6.105,6.225,6.14,6.17,1210614.0,1012.0
2018-02-21,AT1,6.07,6.23,6.17,6.23,1122489.0,745.0
2018-02-22,AT1,6.065,6.23,6.23,6.18,753554.0,434.0
2018-02-23,AT1,6.155,6.245,6.18,6.215,1842765.0,1440.0
2018-02-26,AT1,6.17,6.365,6.23,6.32,1533611.0,805.0
2018-02-27,AT1,6.155,6.33,6.33,6.28,1447676.0,701.0
2018-02-28,AT1,6.18,6.28,6.28,6.25,1378124.0,721.0
2018-03-01,AT1,6.115,6.265,6.25,6.165,1272918.0,744.0
2018-03-02,AT1,6.15,6.34,6.17,6.23,4201330.0,1884.0
2018-03-05,AT1,6.185,6.425,6.22,6.31,3596115.0,1730.0
2018-03-06,AT1,6.31,6.48,6.31,6.415,3569506.0,1387.0
2018-03-07,AT1,6.4,6.49,6.425,6.475,3306943.0,1351.0
2018-03-08,AT1,6.43,6.63,6.44,6.625,3153616.0,1475.0
2018-03-09,AT1,6.225,6.625,6.625,6.335,16034313.0,3031.0
2018-03-12,AT1,6.23,6.355,6.33,6.255,6212972.0,1483.0
2018-03-13,AT1,6.105,6.255,6.255,6.215,5898732.0,1621.0
2018-03-14,AT1,6.2,6.29,6.2,6.21,4141781.0,1482.0
2018-03-15,AT1,6.2,6.29,6.2,6.22,5063998.0,1535.0
2018-03-16,AT1,6.175,6.27,6.23,6.2,4798636.0,1498.0
2018-03-19,AT1,6.175,6.245,6.22,6.19,3099840.0,1032.0
2018-03-20,AT1,6.16,6.23,6.19,6.225,2397862.0,667.0
2018-03-21,AT1,6.18,6.24,6.22,6.185,1695984.0,599.0
2018-03-22,AT1,6.085,6.205,6.185,6.125,2996397.0,1075.0
2018-03-23,AT1,6.005,6.14,6.135,6.07,2781507.0,1762.0
2018-03-26,AT1,6.03,6.115,6.08,6.04,2045930.0,1098.0
2018-03-27,AT1,6.055,6.19,6.085,6.16,3442636.0,1221.0
2018-03-28,AT1,6.17,6.28,6.19,6.19,4515500.0,1604.0
2018-03-29,AT1,6.245,6.34,6.26,6.3,3245393.0,1075.0
2018-04-03,AT1,6.235,6.31,6.31,6.26,3464351.0,1009.0
2018-04-04,AT1,6.19,6.325,6.26,6.245,3671380.0,1251.0
2018-04-05,AT1,6.245,6.37,6.245,6.32,2313218.0,939.0
2018-04-06,AT1,6.32,6.39,6.32,6.365,2011010.0,805.0
2018-04-09,AT1,6.345,6.41,6.35,6.38,2771004.0,1231.0
2018-04-10,AT1,6.355,6.425,6.42,6.355,3651190.0,1789.0
2018-04-11,AT1,6.275,6.355,6.325,6.285,3382768.0,1693.0
2018-04-12,AT1,6.28,6.36,6.31,6.35,2616963.0,1252.0
2018-04-13,AT1,6.345,6.39,6.35,6.38,2800244.0,1192.0
2018-04-16,AT1,6.315,6.41,6.38,6.325,4594991.0,1602.0
2018-04-17,AT1,6.315,6.38,6.32,6.35,3383309.0,1236.0
2018-04-18,AT1,6.34,6.4,6.355,6.385,3433139.0,1401.0
2018-04-19,AT1,6.35,6.395,6.37,6.38,2399372.0,995.0
2018-04-20,AT1,6.325,6.4,6.37,6.34,2935460.0,1103.0
2018-04-23,AT1,6.335,6.43,6.34,6.43,2519508.0,618.0
2018-04-24,AT1,6.41,6.46,6.425,6.42,1069128.0,503.0
2018-04-25,AT1,6.395,6.51,6.425,6.5,2776839.0,844.0
2018-04-26,AT1,6.5,6.56,6.505,6.55,1670133.0,794.0
2018-04-27,AT1,6.535,6.675,6.535,6.65,2490369.0,823.0
2018-04-30,AT1,6.6,6.705,6.67,6.6,1836102.0,758.0
2018-05-02,AT1,6.6,6.695,6.62,6.695,1527108.0,616.0
2018-05-03,AT1,6.64,6.695,6.67,6.67,1714987.0,648.0
2018-05-04,AT1,6.655,6.7,6.68,6.675,1284852.0,558.0
2018-05-07,AT1,6.74,6.895,6.79,6.805,2231188.0,708.0
2018-05-08,AT1,6.785,6.86,6.8,6.86,1459887.0,618.0
2018-05-09,AT1,6.805,6.885,6.84,6.88,1950973.0,833.0
2018-05-10,AT1,6.905,6.995,6.91,6.935,2485458.0,1037.0
2018-05-11,AT1,6.92,7.0,7.0,6.95,2413789.0,811.0
2018-05-14,AT1,6.875,6.95,6.945,6.89,1807213.0,813.0
2018-05-15,AT1,6.76,6.9,6.855,6.81,2581332.0,1052.0
2018-05-16,AT1,6.795,6.835,6.81,6.82,1436745.0,653.0
2018-05-17,AT1,6.8,6.9,6.8,6.865,1197125.0,586.0
2018-05-18,AT1,6.86,6.955,6.86,6.905,1187521.0,689.0
2018-05-22,AT1,6.895,6.965,6.935,6.895,1761970.0,745.0
2018-05-23,AT1,6.79,6.9,6.9,6.82,952551.0,457.0
2018-05-24,AT1,6.795,6.875,6.815,6.855,1955738.0,796.0
2018-05-25,AT1,6.855,6.98,6.86,6.965,1405286.0,729.0
2018-05-28,AT1,6.89,6.99,6.97,6.895,1185479.0,557.0
2018-05-29,AT1,6.81,7.015,6.895,7.005,3817740.0,1793.0
2018-05-30,AT1,6.995,7.1,7.005,7.085,2360911.0,1082.0
2018-05-31,AT1,7.065,7.15,7.14,7.14,2280422.0,1177.0
2018-06-01,AT1,7.115,7.275,7.24,7.115,3590794.0,1582.0
2018-06-04,AT1,7.28,7.44,7.32,7.405,3905288.0,1589.0
2018-06-05,AT1,7.365,7.425,7.415,7.41,2781818.0,1106.0
2018-06-06,AT1,7.345,7.425,7.425,7.355,2186307.0,902.0
2018-06-07,AT1,7.32,7.365,7.355,7.34,1464014.0,738.0
2018-06-08,AT1,7.295,7.42,7.315,7.39,1752936.0,870.0
2018-06-11,AT1,7.245,7.405,7.39,7.275,2384564.0,1375.0
2018-06-12,AT1,7.23,7.315,7.28,7.255,1998303.0,1007.0
2018-06-13,AT1,7.185,7.27,7.255,7.225,3108005.0,1307.0
2018-06-14,AT1,7.18,7.305,7.185,7.265,2881989.0,1496.0
2018-06-15,AT1,7.275,7.33,7.33,7.315,1895394.0,1491.0
2018-06-18,AT1,7.23,7.315,7.31,7.26,1216903.0,704.0
2018-06-19,AT1,7.16,7.27,7.16,7.23,1649392.0,1112.0
2018-06-20,AT1,7.26,7.33,7.275,7.32,1180270.0,780.0
2018-06-21,AT1,7.2,7.305,7.29,7.21,1215577.0,709.0
2018-06-22,AT1,7.165,7.245,7.195,7.235,1312911.0,874.0
2018-06-25,AT1,7.125,7.22,7.21,7.19,1310797.0,819.0
2018-06-26,AT1,7.15,7.21,7.17,7.185,992513.0,637.0
2018-06-27,AT1,7.125,7.275,7.14,7.165,2075814.0,1382.0
2018-06-28,AT1,6.89,7.165,7.165,6.905,2437314.0,1287.0
2018-06-29,AT1,6.975,7.08,6.98,7.045,2141503.0,1087.0
2018-07-02,AT1,6.975,7.08,7.0,7.08,1509680.0,813.0
2018-07-16,AT1,7.075,7.195,7.075,7.115,1027481.0,617.0
2018-07-17,AT1,7.045,7.15,7.125,7.12,1204709.0,615.0
2018-07-18,AT1,7.07,7.16,7.12,7.14,1184161.0,771.0
2018-07-19,AT1,7.08,7.17,7.125,7.155,1563218.0,876.0
2018-07-20,AT1,7.085,7.195,7.155,7.175,1342387.0,935.0
2018-07-23,AT1,7.075,7.21,7.17,7.08,736034.0,482.0
2018-07-24,AT1,7.135,7.24,7.14,7.145,1804404.0,923.0
2018-07-25,AT1,7.145,7.205,7.16,7.18,1697630.0,887.0
2018-07-26,AT1,7.175,7.23,7.205,7.225,1856895.0,701.0
2018-07-27,AT1,7.225,7.265,7.225,7.24,1501289.0,476.0
2018-07-30,AT1,7.13,7.24,7.24,7.205,1216499.0,576.0
2018-07-31,AT1,7.135,7.2,7.18,7.14,1767495.0,723.0
2018-08-01,AT1,7.07,7.15,7.125,7.12,1530819.0,616.0
2018-08-02,AT1,7.115,7.22,7.115,7.18,2933227.0,683.0
2018-08-03,AT1,7.165,7.245,7.23,7.24,1424575.0,657.0
2018-08-06,AT1,7.155,7.245,7.24,7.19,1502350.0,702.0
2018-08-07,AT1,7.075,7.175,7.175,7.085,1964845.0,891.0
2018-08-08,AT1,7.02,7.13,7.085,7.055,1745286.0,799.0
2018-08-09,AT1,7.005,7.06,7.045,7.045,1618591.0,670.0
2018-08-10,AT1,7.005,7.34,7.035,7.12,2016312.0,1157.0
2018-08-13,AT1,7.07,7.205,7.07,7.195,1691500.0,892.0
2018-08-14,AT1,6.99,7.195,7.195,7.015,2552149.0,1022.0
2018-08-15,AT1,7.015,7.13,7.015,7.095,1709590.0,733.0
2018-08-16,AT1,7.08,7.145,7.085,7.12,1411601.0,863.0
2018-08-17,AT1,7.045,7.14,7.115,7.09,1509377.0,807.0
2018-08-20,AT1,7.07,7.1,7.1,7.09,842933.0,476.0
2018-08-21,AT1,7.09,7.18,7.105,7.13,1143312.0,607.0
2018-08-22,AT1,7.13,7.285,7.13,7.255,1687688.0,810.0
2018-08-23,AT1,7.255,7.425,7.255,7.4,2302281.0,1028.0
2018-08-24,AT1,7.4,7.575,7.4,7.485,2566657.0,1157.0
2018-08-27,AT1,7.53,7.62,7.575,7.6,2156563.0,1200.0
2018-08-28,AT1,7.575,7.685,7.655,7.595,2722271.0,1565.0
2018-08-29,AT1,7.68,7.75,7.71,7.745,3457654.0,1782.0
2018-08-30,AT1,7.53,7.65,7.65,7.58,3140078.0,1893.0
2018-08-31,AT1,7.635,7.685,7.655,7.685,2422533.0,984.0
2018-09-03,AT1,7.67,7.785,7.77,7.675,2696383.0,1097.0
2018-09-04,AT1,7.6,7.675,7.675,7.625,2376728.0,889.0
2018-09-05,AT1,7.54,7.68,7.625,7.62,2441268.0,958.0
2018-09-06,AT1,7.56,7.665,7.615,7.575,2287152.0,963.0
2018-09-07,AT1,7.55,7.59,7.56,7.59,1867634.0,778.0
2018-09-10,AT1,7.58,7.63,7.61,7.62,2341576.0,871.0
2018-09-11,AT1,7.62,7.72,7.645,7.69,2856599.0,1028.0
2018-09-12,AT1,7.775,7.855,7.775,7.84,2138044.0,834.0
2018-09-13,AT1,7.835,7.91,7.855,7.85,3078185.0,1362.0
2018-09-14,AT1,7.795,7.85,7.815,7.82,2277941.0,697.0
2018-09-17,AT1,7.795,7.84,7.83,7.805,1473123.0,785.0
2018-09-18,AT1,7.79,7.89,7.83,7.845,2104081.0,926.0
2018-09-19,AT1,7.735,7.855,7.835,7.82,2854001.0,1162.0
2018-09-20,AT1,7.795,7.83,7.82,7.8,2338043.0,744.0
2018-09-21,AT1,7.65,7.82,7.8,7.82,36615932.0,1834.0
2018-09-24,AT1,7.67,7.82,7.79,7.67,3615050.0,1341.0
2018-09-25,AT1,7.63,7.695,7.685,7.645,3932688.0,1265.0
2018-09-26,AT1,7.62,7.69,7.69,7.665,3362323.0,1166.0
2018-09-27,AT1,7.65,7.72,7.665,7.715,3168775.0,1147.0
2018-09-28,AT1,7.6,7.7,7.635,7.66,4129666.0,1384.0
2018-10-01,AT1,7.69,7.775,7.705,7.735,2791592.0,859.0
2018-10-02,AT1,7.63,7.735,7.735,7.645,2432666.0,687.0
2018-10-04,AT1,7.405,7.645,7.645,7.405,3819496.0,1070.0
2018-10-05,AT1,7.28,7.405,7.405,7.365,2989363.0,1020.0
2018-10-08,AT1,7.34,7.47,7.34,7.4,3510338.0,1154.0
2018-10-09,AT1,7.365,7.485,7.4,7.435,3537706.0,1089.0
2018-10-10,AT1,7.235,7.435,7.435,7.245,2854857.0,1050.0
2018-10-11,AT1,7.08,7.245,7.245,7.12,3766617.0,1642.0
2018-10-12,AT1,7.075,7.175,7.15,7.09,3262911.0,1108.0
2018-10-15,AT1,7.04,7.135,7.09,7.065,2367964.0,803.0
2018-10-16,AT1,7.1,7.28,7.1,7.25,2827792.0,907.0
2018-10-17,AT1,7.235,7.47,7.255,7.41,3459894.0,1274.0
2018-10-18,AT1,7.38,7.49,7.49,7.4,3918895.0,1381.0
2018-10-19,AT1,7.355,7.465,7.4,7.405,4474102.0,1424.0
2018-10-22,AT1,7.375,7.435,7.435,7.43,2982310.0,739.0
2018-10-23,AT1,7.26,7.43,7.43,7.27,2743566.0,1212.0
2018-10-24,AT1,7.24,7.36,7.28,7.25,2166594.0,883.0
2018-10-25,AT1,7.225,7.31,7.255,7.31,3066154.0,1179.0
2018-10-26,AT1,7.235,7.43,7.29,7.41,3242395.0,1147.0
2018-10-29,AT1,7.32,7.465,7.4,7.335,2616750.0,1180.0
2017-07-03,BAS,81.8,83.0,81.96,82.88,977760.0,6202.0
2017-07-04,BAS,82.02,82.76,82.09,82.56,699081.0,3660.0
2017-07-05,BAS,81.9,82.61,82.6,82.27,956992.0,6029.0
2017-07-06,BAS,80.89,82.17,81.98,81.26,1304331.0,7809.0
2017-07-07,BAS,80.64,81.37,81.17,80.99,741007.0,4078.0
2017-07-10,BAS,81.15,81.67,81.43,81.31,660198.0,3512.0
2017-07-11,BAS,81.53,82.27,81.77,81.76,866610.0,4427.0
2017-07-12,BAS,81.61,82.47,81.82,82.28,1364563.0,7027.0
2017-07-13,BAS,82.32,83.14,82.49,82.69,883922.0,4942.0
2017-07-14,BAS,82.63,83.62,82.69,83.38,1085137.0,5645.0
2017-07-17,BAS,82.94,83.75,83.66,83.72,794395.0,4968.0
2017-07-18,BAS,81.37,83.29,83.02,81.96,1548891.0,7748.0
2017-07-19,BAS,81.24,81.91,81.87,81.54,1101716.0,5747.0
2017-07-20,BAS,81.36,83.33,82.92,81.59,1759611.0,9412.0
2017-07-21,BAS,80.11,82.55,81.98,80.74,2513689.0,11667.0
2017-07-24,BAS,80.64,81.39,80.84,80.96,1258130.0,7271.0
2017-07-25,BAS,80.98,81.48,81.06,81.07,1032996.0,6204.0
2017-07-26,BAS,80.83,81.42,81.01,81.15,1068079.0,5705.0
2017-07-27,BAS,79.32,80.74,79.74,79.53,2088814.0,11149.0
2017-07-28,BAS,79.0,79.78,79.19,79.55,1406253.0,8406.0
2017-07-31,BAS,80.23,81.58,80.36,80.56,1918325.0,8176.0
2017-08-01,BAS,80.43,81.87,80.6,81.34,1289099.0,6937.0
2017-08-02,BAS,80.24,81.45,81.43,80.58,1241834.0,6645.0
2017-08-03,BAS,80.0,80.83,80.08,80.58,946823.0,5266.0
2017-08-04,BAS,80.83,82.4,80.85,82.08,1633546.0,7923.0
2017-08-07,BAS,81.47,82.23,82.15,81.54,933492.0,4860.0
2017-08-08,BAS,80.91,82.12,81.48,81.76,890503.0,5088.0
2017-08-09,BAS,80.39,81.02,80.92,80.64,1281327.0,7299.0
2017-08-10,BAS,79.43,80.4,80.26,79.58,1373815.0,6781.0
2017-08-11,BAS,79.26,80.51,79.56,79.89,1499372.0,7454.0
2017-08-14,BAS,80.66,81.29,80.93,81.09,1109871.0,5333.0
2017-08-15,BAS,80.66,81.24,81.14,80.96,616625.0,3520.0
2017-08-16,BAS,81.52,82.02,81.77,81.76,907221.0,4340.0
2017-08-17,BAS,81.17,81.99,81.83,81.42,873435.0,5133.0
2017-08-18,BAS,80.53,81.15,80.72,81.08,693908.0,3126.0
2017-08-21,BAS,80.21,81.23,80.95,80.49,760270.0,4099.0
2017-08-22,BAS,81.32,82.38,81.35,82.18,1273976.0,5850.0
2017-08-23,BAS,82.09,82.66,82.29,82.47,881697.0,5020.0
2017-08-24,BAS,82.21,82.77,82.28,82.58,973752.0,4645.0
2017-08-25,BAS,82.37,83.04,82.91,82.43,682350.0,3893.0
2017-08-28,BAS,81.27,81.96,81.42,81.87,676700.0,4111.0
2017-08-29,BAS,80.01,80.73,80.7,80.61,1387941.0,7658.0
2017-08-30,BAS,81.43,81.92,81.55,81.47,827037.0,4402.0
2017-08-31,BAS,81.46,82.23,81.98,81.64,703297.0,3931.0
2017-09-01,BAS,81.69,83.03,81.92,82.44,1533096.0,6602.0
2017-09-04,BAS,81.87,82.6,82.02,82.31,521708.0,2643.0
2017-09-05,BAS,82.27,83.11,82.52,82.61,1008769.0,5331.0
2017-09-06,BAS,81.99,83.48,82.24,83.16,1411635.0,6549.0
2017-09-07,BAS,83.63,84.55,83.87,84.06,1755343.0,8159.0
2017-09-08,BAS,83.74,84.4,83.78,84.3,1014502.0,4897.0
2017-09-11,BAS,85.23,85.98,85.24,85.66,1258412.0,5767.0
2017-09-12,BAS,85.86,86.34,86.0,86.07,845558.0,4657.0
2017-09-13,BAS,85.79,86.23,85.84,86.23,804651.0,3607.0
2017-09-14,BAS,85.88,86.36,86.04,86.09,1048887.0,5119.0
2017-09-15,BAS,86.25,86.95,86.32,86.41,2708970.0,8237.0
2017-09-18,BAS,86.58,87.42,86.8,87.23,843729.0,4209.0
2017-09-19,BAS,87.11,87.43,87.29,87.38,663716.0,3222.0
2017-09-20,BAS,86.89,87.72,87.48,87.7,685765.0,3486.0
2017-09-21,BAS,88.18,88.68,88.24,88.47,716790.0,3781.0
2017-09-22,BAS,88.35,88.99,88.39,88.47,895176.0,4249.0
2017-09-25,BAS,88.37,88.87,88.77,88.53,593571.0,3141.0
2017-09-26,BAS,88.48,88.93,88.67,88.72,644791.0,3032.0
2017-09-27,BAS,88.63,89.27,89.12,88.68,765623.0,3485.0
2017-09-28,BAS,88.83,89.29,88.84,89.18,776384.0,3646.0
2017-09-29,BAS,89.48,90.0,89.57,89.85,951141.0,3834.0
2017-10-02,BAS,89.26,90.41,90.35,89.88,1152640.0,4969.0
2017-10-04,BAS,89.19,89.97,89.48,89.65,1231574.0,5639.0
2017-10-05,BAS,89.36,90.32,89.37,90.28,790491.0,3998.0
2017-10-06,BAS,89.87,90.54,90.48,90.06,714979.0,3655.0
2017-10-09,BAS,89.79,90.36,90.36,90.29,621024.0,2940.0
2017-10-10,BAS,89.54,90.34,90.3,90.02,675435.0,3473.0
2017-10-11,BAS,88.63,89.4,89.38,89.24,1121204.0,4541.0
2017-10-12,BAS,88.73,89.38,88.8,89.3,706185.0,3384.0
2017-10-13,BAS,88.55,89.66,88.73,89.01,1110126.0,5269.0
2017-10-16,BAS,88.85,89.45,89.11,88.89,608699.0,3579.0
2017-10-17,BAS,89.11,89.82,89.21,89.44,815198.0,4280.0
2017-10-18,BAS,89.53,90.47,89.6,90.21,924480.0,3848.0
2017-10-19,BAS,89.51,90.27,90.03,90.13,772738.0,4253.0
2017-10-20,BAS,90.39,90.87,90.68,90.67,1015010.0,4287.0
2017-10-25,BAS,90.94,92.13,91.36,90.96,1822860.0,9201.0
2017-10-26,BAS,91.37,92.75,91.88,92.7,1758124.0,9246.0
2017-10-27,BAS,93.16,94.38,93.48,94.01,1356351.0,5692.0
2017-11-01,BAS,94.0,96.29,94.05,95.9,2129412.0,10639.0
2017-11-02,BAS,95.41,96.17,95.61,95.94,1003707.0,6097.0
2017-11-03,BAS,96.06,97.1,96.17,96.87,1463905.0,7193.0
2017-11-06,BAS,96.33,97.48,96.9,97.46,1116333.0,6406.0
2017-11-07,BAS,96.33,97.9,97.75,96.71,1385657.0,7851.0
2017-11-08,BAS,95.3,96.76,95.85,96.71,1246833.0,7394.0
2017-11-09,BAS,94.64,96.99,96.66,95.1,1765753.0,9113.0
2017-11-10,BAS,94.3,95.58,94.95,94.48,1194527.0,6592.0
2017-11-13,BAS,93.16,94.9,94.69,94.01,1386721.0,7777.0
2017-11-14,BAS,92.7,94.52,94.07,93.18,1184204.0,7115.0
2017-11-15,BAS,91.3,92.88,92.56,92.76,1755377.0,9929.0
2017-11-16,BAS,92.21,93.18,93.18,92.59,1030712.0,6087.0
2017-11-17,BAS,91.86,93.01,92.52,92.05,1164102.0,5969.0
2017-11-20,BAS,91.4,92.95,91.47,92.57,1134206.0,6743.0
2017-11-21,BAS,91.84,93.84,92.49,93.55,1518837.0,8250.0
2017-11-22,BAS,92.64,95.04,94.37,92.67,1359753.0,8228.0
2017-11-23,BAS,91.83,92.84,91.96,92.26,987330.0,6588.0
2017-11-24,BAS,91.87,95.98,92.5,95.16,2798811.0,15580.0
2017-11-27,BAS,93.4,95.39,94.73,93.43,1375151.0,9167.0
2017-11-28,BAS,93.07,94.26,93.46,94.08,1041239.0,6635.0
2017-11-29,BAS,93.51,95.1,94.82,93.69,1157883.0,7739.0
2017-11-30,BAS,93.73,95.11,94.15,94.31,1427906.0,9445.0
2017-12-01,BAS,91.87,94.51,94.13,92.74,2401122.0,16443.0
2017-12-04,BAS,92.74,94.46,92.74,94.14,1084279.0,8416.0
2017-12-05,BAS,93.08,94.75,94.35,94.39,1084469.0,7499.0
2017-12-06,BAS,92.52,94.41,94.41,94.01,1133979.0,8003.0
2017-12-07,BAS,92.53,93.63,93.08,93.1,1155174.0,7307.0
2017-12-08,BAS,93.5,94.67,93.5,94.17,1438116.0,8857.0
2017-12-11,BAS,93.37,94.35,94.0,93.55,757430.0,5008.0
2017-12-12,BAS,93.39,94.22,93.87,94.13,855511.0,5617.0
2017-12-13,BAS,93.52,94.66,94.04,94.2,931858.0,5732.0
2017-12-14,BAS,93.56,94.67,94.0,93.94,1176718.0,7194.0
2017-12-15,BAS,93.02,94.12,93.55,93.85,1380304.0,8287.0
2017-12-18,BAS,94.24,95.66,94.24,95.49,1325021.0,7107.0
2017-12-19,BAS,94.29,95.38,94.98,94.37,916437.0,5255.0
2017-12-20,BAS,92.44,94.69,94.48,92.9,1262773.0,7624.0
2017-12-21,BAS,92.65,94.25,93.05,93.8,939205.0,6414.0
2017-12-22,BAS,92.91,93.72,93.29,93.55,690590.0,4830.0
2017-12-27,BAS,92.93,94.2,93.51,93.69,630637.0,4198.0
2017-12-28,BAS,92.69,93.78,93.44,92.85,627588.0,3761.0
2017-12-29,BAS,91.65,92.99,92.89,91.76,752164.0,4239.0
2018-01-02,BAS,90.57,91.64,91.5,91.09,1664676.0,10017.0
2018-01-03,BAS,91.32,92.23,91.41,91.8,1446721.0,7462.0
2018-01-04,BAS,92.09,93.81,92.35,93.4,1536666.0,8772.0
2018-01-05,BAS,93.37,94.83,93.42,94.74,1460587.0,9797.0
2018-01-08,BAS,94.38,95.18,94.64,95.05,1273599.0,8092.0
2018-01-09,BAS,94.63,95.41,94.87,94.94,952752.0,6762.0
2018-01-10,BAS,92.9,94.54,94.38,93.21,1716374.0,9867.0
2018-01-11,BAS,92.94,94.11,93.43,93.94,2121125.0,9928.0
2018-01-12,BAS,93.8,95.1,94.44,94.83,1295308.0,7640.0
2018-01-15,BAS,93.62,94.75,94.7,94.21,936559.0,5483.0
2018-01-16,BAS,93.39,95.0,94.1,93.81,1458846.0,8997.0
2018-01-17,BAS,93.2,94.73,93.51,93.53,1626780.0,8672.0
2018-01-18,BAS,93.67,96.86,93.8,96.09,2812472.0,15183.0
2018-01-19,BAS,96.68,98.8,96.98,97.84,4223941.0,20024.0
2018-01-22,BAS,96.48,98.07,97.77,97.05,1213473.0,7061.0
2018-01-23,BAS,96.76,98.43,97.1,97.26,1494569.0,9032.0
2018-01-24,BAS,96.44,97.77,97.31,96.45,1356905.0,6660.0
2018-01-25,BAS,94.91,96.61,96.03,95.18,2330375.0,12583.0
2018-01-26,BAS,94.87,95.55,95.33,95.29,1184372.0,6575.0
2018-01-29,BAS,94.34,95.42,95.09,95.05,1121931.0,6964.0
2018-01-30,BAS,94.0,95.28,95.08,94.56,1521171.0,9200.0
2018-01-31,BAS,93.91,95.32,94.92,94.1,1063965.0,6514.0
2018-02-01,BAS,92.17,95.27,94.77,92.23,2393509.0,13385.0
2018-02-02,BAS,90.19,92.37,92.3,90.49,2352966.0,12906.0
2018-02-05,BAS,89.05,90.65,89.8,90.03,2074070.0,11737.0
2018-02-06,BAS,84.18,90.17,90.17,88.19,4830618.0,28336.0
2018-02-07,BAS,88.04,90.0,88.91,89.47,2445306.0,13940.0
2018-02-08,BAS,85.6,88.85,88.75,85.71,2461715.0,14384.0
2018-02-09,BAS,84.08,86.93,86.46,84.49,3172678.0,20086.0
2018-02-12,BAS,84.3,87.13,84.44,86.39,2232322.0,12654.0
2018-02-13,BAS,85.44,86.57,86.11,85.83,1451330.0,8765.0
2018-02-14,BAS,83.76,86.81,86.19,86.68,2212159.0,13130.0
2018-02-15,BAS,85.87,87.74,87.03,86.38,1628640.0,9278.0
2018-02-16,BAS,86.1,87.39,86.87,86.85,1900404.0,9789.0
2018-02-19,BAS,85.97,87.31,87.3,86.03,991773.0,6141.0
2018-02-20,BAS,86.22,87.68,86.59,87.51,1468704.0,8546.0
2018-02-21,BAS,86.6,87.66,87.1,87.57,1194847.0,6285.0
2018-02-22,BAS,86.28,88.62,86.76,88.56,1552687.0,9534.0
2018-02-23,BAS,87.78,88.5,88.5,88.05,1200142.0,7504.0
2018-02-26,BAS,88.48,89.27,88.75,89.09,1322654.0,6566.0
2018-02-27,BAS,86.49,88.5,88.2,86.8,2295755.0,11803.0
2018-02-28,BAS,86.18,87.17,86.35,86.49,1335166.0,8144.0
2018-03-01,BAS,84.35,86.52,86.39,84.59,2531998.0,13219.0
2018-03-02,BAS,82.5,84.65,84.65,82.97,2619502.0,13258.0
2018-03-05,BAS,82.0,84.26,82.15,84.25,2140655.0,12123.0
2018-03-06,BAS,83.58,85.44,84.21,83.62,1700934.0,9065.0
2018-03-07,BAS,82.75,85.02,83.11,84.72,1746133.0,10280.0
2018-03-08,BAS,83.73,85.5,84.56,85.34,1822074.0,9826.0
2018-03-09,BAS,83.98,85.3,84.8,84.79,1907292.0,9468.0
2018-03-12,BAS,85.05,85.82,85.82,85.52,1180140.0,6218.0
2018-03-13,BAS,83.34,85.89,85.39,83.75,1969174.0,8505.0
2018-03-14,BAS,83.03,84.06,83.85,83.2,1834791.0,9205.0
2018-03-15,BAS,83.17,84.3,83.62,84.25,1530880.0,7465.0
2018-03-16,BAS,83.78,84.8,84.28,84.49,2656751.0,8981.0
2018-03-19,BAS,83.26,84.43,84.39,83.61,1560080.0,8306.0
2018-03-20,BAS,83.48,84.48,83.7,84.38,1121838.0,5880.0
2018-03-21,BAS,83.99,85.14,84.68,84.82,1348399.0,7888.0
2018-03-22,BAS,81.7,84.44,83.95,82.4,2531093.0,12075.0
2018-03-23,BAS,80.56,82.15,81.9,81.17,2781771.0,14070.0
2018-03-26,BAS,80.16,82.22,81.8,80.5,1885926.0,9249.0
2018-03-27,BAS,81.75,82.88,82.06,82.41,1484300.0,7523.0
2018-03-28,BAS,80.41,81.47,80.67,81.05,2063386.0,10155.0
2018-03-29,BAS,81.59,82.86,82.1,82.49,1595087.0,7666.0
2018-04-03,BAS,81.05,82.39,81.4,82.02,1532553.0,7690.0
2018-04-04,BAS,80.36,81.97,81.12,81.86,1954225.0,10196.0
2018-04-05,BAS,83.53,84.6,84.17,84.59,1605688.0,7582.0
2018-04-06,BAS,83.45,84.28,83.64,83.73,1263739.0,5960.0
2018-04-09,BAS,83.01,84.78,84.57,83.46,2383897.0,11868.0
2018-04-10,BAS,83.55,84.48,84.02,84.2,1862435.0,10837.0
2018-04-11,BAS,82.53,83.67,83.55,82.89,2600410.0,13461.0
2018-04-12,BAS,83.0,84.41,83.2,84.02,1702266.0,8235.0
2018-04-13,BAS,83.88,84.91,84.44,84.18,2416868.0,11519.0
2018-04-16,BAS,83.95,84.66,84.42,84.04,1454165.0,7693.0
2018-04-17,BAS,84.48,85.73,84.79,85.49,2660936.0,11256.0
2018-04-18,BAS,85.29,86.26,85.53,86.03,2227870.0,9759.0
2018-04-19,BAS,85.75,86.28,85.86,86.07,2089137.0,9317.0
2018-04-20,BAS,86.01,86.88,86.07,86.61,3092811.0,13890.0
2018-04-23,BAS,86.21,87.08,86.4,87.07,1239109.0,5904.0
2018-04-24,BAS,85.78,87.11,86.98,86.31,1129555.0,4817.0
2018-04-25,BAS,83.61,85.49,85.4,84.34,2236800.0,11260.0
2018-04-26,BAS,83.96,84.83,84.52,84.54,1470282.0,7316.0
2018-04-27,BAS,85.57,86.6,86.4,86.09,1436099.0,6071.0
2018-04-30,BAS,85.85,86.43,85.92,86.26,936201.0,4831.0
2018-05-02,BAS,86.62,87.8,86.85,87.3,1866195.0,7989.0
2018-05-03,BAS,85.42,86.95,86.72,85.82,1764212.0,7079.0
2018-05-04,BAS,86.11,87.08,86.64,86.77,2369526.0,10874.0
2018-05-07,BAS,84.97,85.91,85.09,85.73,1910943.0,7292.0
2018-05-08,BAS,85.02,85.8,85.36,85.79,1281215.0,7573.0
2018-05-09,BAS,85.26,86.22,85.71,86.21,1437875.0,6325.0
2018-05-10,BAS,86.56,87.39,87.02,87.3,1478297.0,7121.0
2018-05-11,BAS,86.64,87.45,87.37,87.0,1167878.0,5686.0
2018-05-14,BAS,86.3,86.88,86.59,86.83,988175.0,4342.0
2018-05-15,BAS,86.82,87.72,87.05,87.67,1657062.0,7127.0
2018-05-16,BAS,87.88,88.71,88.1,88.49,1161390.0,5679.0
2018-05-17,BAS,88.19,88.98,88.36,88.77,1031830.0,4576.0
2018-05-18,BAS,88.47,89.31,88.55,88.88,2518763.0,6704.0
2018-05-22,BAS,88.81,90.02,89.08,89.99,1500813.0,6044.0
2018-05-23,BAS,87.2,88.18,87.98,87.8,1481000.0,6859.0
2018-05-24,BAS,86.59,89.06,88.95,87.01,1873914.0,8157.0
2018-05-25,BAS,86.89,88.36,87.77,87.62,1517176.0,7389.0
2018-05-28,BAS,86.53,87.72,87.72,86.79,945053.0,4748.0
2018-05-29,BAS,85.05,85.86,85.62,85.11,2118692.0,10156.0
2018-05-30,BAS,85.02,86.09,85.46,85.66,1793274.0,8769.0
2018-05-31,BAS,83.99,85.93,85.93,84.68,1744780.0,8282.0
2018-06-01,BAS,84.46,85.38,84.56,84.65,1356438.0,7315.0
2018-06-04,BAS,84.69,85.37,85.18,84.96,1017726.0,4737.0
2018-06-05,BAS,85.17,86.49,85.5,85.54,1493382.0,7644.0
2018-06-06,BAS,84.64,85.77,85.32,85.76,1262478.0,6576.0
2018-06-07,BAS,84.74,86.18,86.0,85.21,1055600.0,5580.0
2018-06-08,BAS,84.09,86.18,84.21,85.87,1459728.0,6822.0
2018-06-11,BAS,86.46,87.9,86.84,87.9,1837155.0,7631.0
2018-06-12,BAS,87.23,87.75,87.71,87.44,1291818.0,6252.0
2018-06-13,BAS,86.63,87.46,87.19,86.89,1162088.0,5603.0
2018-06-14,BAS,85.82,88.61,85.92,88.57,1949373.0,8981.0
2018-06-15,BAS,87.71,88.83,88.29,87.79,1760033.0,8709.0
2018-06-18,BAS,85.67,87.29,86.91,86.07,1225690.0,6118.0
2018-06-19,BAS,84.43,85.37,84.57,85.01,1476019.0,7614.0
2018-06-20,BAS,85.0,86.01,85.76,85.24,1224373.0,7055.0
2018-06-21,BAS,82.94,84.91,84.64,83.19,1673714.0,8119.0
2018-06-22,BAS,82.89,83.61,83.48,83.41,1078689.0,6032.0
2018-06-25,BAS,81.09,83.38,83.08,81.17,1627040.0,8251.0
2018-06-26,BAS,80.25,81.62,81.61,80.5,1637025.0,8433.0
2018-06-27,BAS,79.79,82.39,79.92,81.77,2100271.0,10320.0
2018-06-28,BAS,80.22,82.44,82.08,80.65,1771832.0,9745.0
2018-06-29,BAS,81.64,82.64,82.17,82.11,1384727.0,7687.0
2018-07-02,BAS,80.93,81.94,81.27,81.18,1026762.0,6367.0
2018-07-16,BAS,81.67,82.36,82.32,81.82,555021.0,3086.0
2018-07-17,BAS,81.61,83.46,81.92,83.21,1414129.0,6609.0
2018-07-18,BAS,83.72,84.45,83.98,84.18,1061305.0,5192.0
2018-07-19,BAS,83.46,84.08,83.8,83.77,881454.0,4565.0
2018-07-20,BAS,81.95,83.9,83.73,82.89,1665263.0,7617.0
2018-07-23,BAS,81.99,82.59,82.48,82.44,542410.0,2997.0
2018-07-24,BAS,82.95,84.5,82.97,84.3,1153828.0,5976.0
2018-07-25,BAS,82.63,83.8,83.55,83.1,2320988.0,5944.0
2018-07-26,BAS,84.36,84.91,84.75,84.62,2394093.0,7796.0
2018-07-27,BAS,81.8,82.6,82.4,82.34,3728118.0,9181.0
2018-07-30,BAS,81.99,82.65,82.56,82.06,1547119.0,4820.0
2018-07-31,BAS,81.44,82.47,81.81,82.16,2493101.0,6708.0
2018-08-01,BAS,81.97,82.99,82.61,82.54,2120709.0,5840.0
2018-08-02,BAS,80.1,81.31,81.05,80.25,3428764.0,8518.0
2018-08-03,BAS,79.92,80.57,80.46,80.03,1921235.0,5761.0
2018-08-06,BAS,80.11,81.6,80.3,80.49,1700271.0,6742.0
2018-08-07,BAS,80.4,81.17,80.87,80.4,1985724.0,5166.0
2018-08-08,BAS,80.17,80.98,80.45,80.35,1800990.0,5332.0
2018-08-09,BAS,80.03,80.82,80.28,80.56,1365245.0,5023.0
2018-08-10,BAS,78.5,79.66,79.35,78.73,3013675.0,8553.0
2018-08-13,BAS,78.84,79.54,79.0,78.84,1875648.0,5252.0
2018-08-14,BAS,78.54,79.79,79.72,78.93,1652033.0,5005.0
2018-08-15,BAS,77.05,79.84,79.49,77.5,2843019.0,8344.0
2018-08-16,BAS,76.25,77.74,77.59,77.46,2542080.0,7617.0
2018-08-17,BAS,76.96,77.78,77.45,77.57,2102060.0,6828.0
2018-08-20,BAS,78.86,79.76,79.35,78.86,1989807.0,5573.0
2018-08-21,BAS,79.01,79.6,79.14,79.09,1979840.0,4516.0
2018-08-22,BAS,78.97,79.71,79.0,79.49,1614346.0,4894.0
2018-08-23,BAS,79.11,79.57,79.53,79.32,1343525.0,3960.0
2018-08-24,BAS,79.2,79.97,79.84,79.8,1666312.0,5304.0
2018-08-27,BAS,79.82,81.14,79.91,80.73,1543449.0,4267.0
2018-08-28,BAS,80.55,81.07,80.76,80.55,1493514.0,4063.0
2018-08-29,BAS,80.5,81.18,80.68,80.93,1288817.0,4815.0
2018-08-30,BAS,80.05,81.11,80.61,80.82,1645885.0,5838.0
2018-08-31,BAS,79.57,80.3,80.02,79.69,2143003.0,4649.0
2018-09-03,BAS,79.14,79.61,79.37,79.6,1015421.0,3128.0
2018-09-04,BAS,77.97,79.69,79.56,78.27,2203600.0,6817.0
2018-09-05,BAS,77.14,78.11,77.99,77.25,2481986.0,7669.0
2018-09-06,BAS,76.57,77.51,77.12,76.83,2025137.0,6099.0
2018-09-07,BAS,76.22,77.0,76.67,76.94,1897539.0,7090.0
2018-09-10,BAS,76.16,76.84,76.28,76.35,2012070.0,5529.0
2018-09-11,BAS,75.52,76.46,76.21,76.3,2047485.0,5949.0
2018-09-12,BAS,76.63,77.42,77.1,77.16,2133986.0,6491.0
2018-09-13,BAS,77.8,78.48,77.91,77.98,2417059.0,6437.0
2018-09-14,BAS,77.6,78.07,77.87,77.88,1547558.0,4262.0
2018-09-17,BAS,77.46,78.08,77.54,77.87,1473403.0,4863.0
2018-09-18,BAS,77.8,78.71,78.49,78.34,1879937.0,5693.0
2018-09-19,BAS,78.49,79.36,78.68,79.24,1935455.0,5492.0
2018-09-20,BAS,79.43,80.76,79.48,80.32,2933205.0,6455.0
2018-09-21,BAS,80.9,81.63,80.99,81.63,6500704.0,7185.0
2018-09-24,BAS,80.65,81.77,81.43,80.93,2303355.0,5822.0
2018-09-25,BAS,79.37,80.95,80.42,79.83,2369123.0,5769.0
2018-09-26,BAS,77.66,79.19,79.17,78.72,3402954.0,8481.0
2018-09-27,BAS,77.29,78.43,77.72,78.36,2260315.0,5909.0
2018-09-28,BAS,75.56,76.69,76.45,76.55,4443887.0,11276.0
2018-10-01,BAS,76.58,77.31,77.02,76.63,1355640.0,3314.0
2018-10-02,BAS,75.98,76.68,76.68,76.26,1663029.0,4565.0
2018-10-04,BAS,75.06,76.17,75.59,75.34,2568110.0,6906.0
2018-10-05,BAS,74.53,75.33,74.97,74.69,2017957.0,5994.0
2018-10-08,BAS,73.87,74.48,74.29,74.22,1672411.0,4780.0
2018-10-09,BAS,72.3,74.04,73.96,73.29,2591208.0,7969.0
2018-10-10,BAS,71.08,72.78,72.69,71.69,4157706.0,9625.0
2018-10-11,BAS,69.82,71.13,70.46,70.0,4097383.0,11397.0
2018-10-12,BAS,68.81,70.4,70.4,69.02,3661392.0,10099.0
2018-10-15,BAS,68.4,69.42,69.02,69.17,2341373.0,7127.0
2018-10-16,BAS,68.82,69.53,69.24,69.23,2405902.0,7454.0
2018-10-17,BAS,68.63,69.55,69.33,69.02,2490625.0,6752.0
2018-10-18,BAS,68.04,69.56,69.52,68.18,2560047.0,7225.0
2018-10-19,BAS,67.21,67.97,67.66,67.65,3312352.0,8302.0
2018-10-22,BAS,67.23,68.67,68.56,67.49,1998004.0,5805.0
2018-10-23,BAS,66.02,67.06,66.7,66.68,3036643.0,8284.0
2018-10-24,BAS,65.71,67.51,66.59,65.8,3414157.0,9815.0
2018-10-25,BAS,65.7,66.94,65.78,66.66,3283905.0,9230.0
2018-10-26,BAS,64.59,66.75,64.97,66.45,3664447.0,10180.0
2018-10-29,BAS,64.96,67.54,66.0,66.66,4511347.0,14276.0
2017-07-03,SIE,121.45,123.15,121.65,122.95,815299.0,2943.0
2017-07-04,SIE,122.05,122.9,122.75,122.25,460261.0,1848.0
2017-07-05,SIE,121.8,122.75,122.65,122.25,758909.0,3447.0
2017-07-06,SIE,119.55,122.3,122.3,120.55,1450757.0,6425.0
2017-07-07,SIE,119.9,120.95,120.35,120.65,827031.0,3570.0
2017-07-10,SIE,120.6,121.7,121.4,121.0,554434.0,2455.0
2017-07-11,SIE,120.1,121.2,121.15,120.25,727879.0,2919.0
2017-07-12,SIE,120.7,123.75,121.0,122.85,1080033.0,3671.0
2017-07-13,SIE,120.25,122.4,121.75,120.5,1449359.0,3487.0
2017-07-14,SIE,119.95,120.85,120.8,120.25,960992.0,3076.0
2017-07-17,SIE,118.55,120.1,120.1,119.0,1138737.0,4180.0
2017-07-18,SIE,116.65,118.8,117.95,117.9,1528342.0,4555.0
2017-07-19,SIE,116.15,117.9,117.8,116.55,1731127.0,5057.0
2017-07-20,SIE,117.8,120.15,118.7,118.1,1782834.0,6252.0
2017-07-21,SIE,115.25,118.5,117.95,116.2,2351449.0,7342.0
2017-07-24,SIE,115.9,117.5,116.95,116.3,1077459.0,3740.0
2017-07-25,SIE,116.5,117.65,116.75,117.45,987879.0,3712.0
2017-07-26,SIE,117.2,118.05,117.65,117.25,883641.0,3517.0
2017-07-27,SIE,115.35,116.65,116.25,115.85,1264427.0,3843.0
2017-07-28,SIE,115.25,116.6,115.6,115.55,1088050.0,4453.0
2017-07-31,SIE,114.6,116.3,115.55,114.8,1034451.0,3076.0
2017-08-01,SIE,115.4,117.2,115.55,116.7,981891.0,3305.0
2017-08-02,SIE,115.6,117.0,117.0,116.15,1112175.0,4070.0
2017-08-03,SIE,112.1,113.25,112.2,112.4,2372275.0,7409.0
2017-08-04,SIE,111.05,111.85,111.35,111.65,2318196.0,6909.0
2017-08-07,SIE,110.6,111.9,111.8,111.05,1069030.0,3322.0
2017-08-08,SIE,110.9,112.55,111.65,112.0,1406619.0,4018.0
2017-08-09,SIE,110.35,111.45,111.1,110.7,1495241.0,4896.0
2017-08-10,SIE,108.45,110.2,110.15,108.65,2083423.0,5602.0
2017-08-11,SIE,108.5,109.95,109.15,109.25,1703193.0,5003.0
2017-08-14,SIE,109.25,110.8,109.8,110.45,1166274.0,3570.0
2017-08-15,SIE,109.9,110.75,110.45,110.05,851305.0,2904.0
2017-08-16,SIE,111.8,113.6,111.85,112.7,1496915.0,4957.0
2017-08-17,SIE,111.5,112.5,112.35,111.55,963180.0,3352.0
2017-08-18,SIE,110.85,111.8,111.0,111.5,799754.0,2046.0
2017-08-21,SIE,110.55,111.45,110.75,111.1,877088.0,2673.0
2017-08-22,SIE,111.45,112.75,111.85,112.75,1123166.0,3492.0
2017-08-23,SIE,112.05,112.9,112.85,112.3,904753.0,3075.0
2017-08-24,SIE,111.55,112.3,111.8,111.85,770156.0,2316.0
2017-08-25,SIE,111.05,112.15,111.9,111.1,703257.0,2162.0
2017-08-28,SIE,110.0,111.15,110.2,111.05,729876.0,2006.0
2017-08-29,SIE,108.5,109.75,109.5,108.9,1708734.0,4496.0
2017-08-30,SIE,109.05,109.75,109.3,109.45,783635.0,2585.0
2017-08-31,SIE,109.65,110.65,109.75,110.2,1024482.0,2823.0
2017-09-01,SIE,110.5,111.3,110.85,110.85,908452.0,3156.0
2017-09-04,SIE,110.1,111.65,110.2,111.35,695478.0,2105.0
2017-09-05,SIE,112.2,113.15,112.45,112.55,1244835.0,3499.0
2017-09-06,SIE,111.55,113.35,111.85,112.65,1373157.0,3433.0
2017-09-07,SIE,112.5,113.55,113.15,112.85,1322147.0,3896.0
2017-09-08,SIE,111.85,112.55,112.3,112.0,869553.0,2460.0
2017-09-11,SIE,113.15,115.15,113.2,114.8,1745491.0,4831.0
2017-09-12,SIE,115.05,115.9,115.5,115.35,988482.0,2982.0
2017-09-13,SIE,115.95,117.4,116.1,116.95,1668883.0,4453.0
2017-09-14,SIE,116.2,117.25,116.65,117.25,1085789.0,3305.0
2017-09-15,SIE,116.55,117.6,117.2,116.7,2718943.0,5306.0
2017-09-18,SIE,116.7,117.65,117.2,116.85,770175.0,2524.0
2017-09-19,SIE,115.55,116.75,116.3,115.75,1086705.0,2875.0
2017-09-20,SIE,115.5,116.35,116.25,115.75,1002575.0,3000.0
2017-09-21,SIE,116.35,117.7,116.4,117.55,949444.0,2445.0
2017-09-22,SIE,116.3,117.25,116.9,116.5,844210.0,2328.0
2017-09-25,SIE,116.4,117.3,116.7,116.7,595517.0,1911.0
2017-09-26,SIE,116.15,117.25,116.15,116.6,694967.0,1924.0
2017-09-27,SIE,118.1,119.0,118.9,118.3,999412.0,3180.0
2017-09-28,SIE,118.05,118.85,118.55,118.05,933195.0,4015.0
2017-09-29,SIE,118.15,119.15,118.35,119.0,1099013.0,3289.0
2017-10-02,SIE,119.35,120.15,120.1,120.0,714668.0,2163.0
2017-10-04,SIE,119.7,120.8,119.8,120.8,1046338.0,2759.0
2017-10-05,SIE,119.0,120.55,120.4,119.4,1248875.0,3454.0
2017-10-06,SIE,119.3,120.0,119.7,119.75,767063.0,2799.0
2017-10-09,SIE,119.35,120.35,119.65,120.35,561720.0,1693.0
2017-10-10,SIE,118.75,120.05,119.25,119.75,741123.0,2007.0
2017-10-11,SIE,119.15,119.95,119.45,119.7,686703.0,1833.0
2017-10-12,SIE,119.4,120.1,119.7,119.7,724491.0,1937.0
2017-10-13,SIE,119.05,120.0,119.25,119.9,766534.0,2614.0
2017-10-16,SIE,118.8,119.6,119.5,119.3,735105.0,2226.0
2017-10-17,SIE,118.7,119.55,119.0,119.05,710304.0,1948.0
2017-10-18,SIE,117.8,118.7,118.1,118.1,997404.0,2226.0
2017-10-19,SIE,117.4,118.2,117.7,117.55,1568354.0,3256.0
2017-10-20,SIE,115.3,118.55,118.3,115.7,2805485.0,5797.0
2017-10-25,SIE,115.05,116.0,115.95,115.1,1007625.0,2562.0
2017-10-26,SIE,115.95,118.25,116.0,118.0,1590930.0,3602.0
2017-10-27,SIE,119.05,120.0,119.1,119.7,1021093.0,2579.0
2017-11-01,SIE,119.7,125.95,119.75,125.65,2323267.0,5925.0
2017-11-02,SIE,124.15,125.3,124.95,124.55,1476309.0,4413.0
2017-11-03,SIE,123.65,125.0,124.85,124.25,1471184.0,4039.0
2017-11-06,SIE,123.75,124.55,123.95,123.8,856034.0,2694.0
2017-11-07,SIE,123.15,124.85,124.8,123.3,1184818.0,3597.0
2017-11-08,SIE,122.85,123.85,123.4,123.4,1444897.0,3907.0
2017-11-09,SIE,118.35,123.4,123.4,118.8,3333613.0,9889.0
2017-11-10,SIE,116.6,118.85,118.6,116.6,2295106.0,6115.0
2017-11-13,SIE,115.85,117.55,117.1,117.35,1811563.0,4501.0
2017-11-14,SIE,115.3,117.5,117.5,115.8,1763014.0,4661.0
2017-11-15,SIE,113.7,115.15,114.95,114.9,1884349.0,5014.0
2017-11-16,SIE,114.85,116.0,115.6,115.8,1579235.0,3590.0
2017-11-17,SIE,114.75,116.35,116.0,114.85,1713349.0,4079.0
2017-11-20,SIE,113.65,115.0,114.0,114.8,1386348.0,3727.0
2017-11-21,SIE,113.7,115.45,114.5,114.4,1706420.0,4481.0
2017-11-22,SIE,113.2,114.75,114.35,113.25,1753992.0,4640.0
2017-11-23,SIE,112.5,114.6,112.9,113.85,1376889.0,3337.0
2017-11-24,SIE,113.35,115.35,114.05,114.2,1211296.0,3363.0
2017-11-27,SIE,113.2,114.8,113.7,113.3,1294790.0,4076.0
2017-11-28,SIE,113.05,114.2,113.35,114.2,1257264.0,3680.0
2017-11-29,SIE,114.1,115.95,114.15,114.55,1688950.0,5187.0
2017-11-30,SIE,113.95,116.1,114.7,114.65,1783191.0,5357.0
2017-12-01,SIE,112.15,114.9,114.9,113.0,3058177.0,9422.0
2017-12-04,SIE,112.8,114.8,113.1,114.7,1566318.0,4693.0
2017-12-05,SIE,113.05,114.7,114.7,113.5,1867387.0,4940.0
2017-12-06,SIE,112.1,113.6,113.55,113.25,1727308.0,5111.0
2017-12-07,SIE,113.2,114.15,113.45,114.05,1096916.0,3223.0
2017-12-08,SIE,114.55,115.85,114.95,115.1,1545359.0,4677.0
2017-12-11,SIE,115.1,117.7,115.15,117.25,1930885.0,5763.0
2017-12-12,SIE,115.95,117.6,117.3,116.8,1196764.0,3484.0
2017-12-13,SIE,116.15,117.05,116.5,116.4,1051548.0,2960.0
2017-12-14,SIE,115.35,117.0,116.1,116.25,1491327.0,4136.0
2017-12-15,SIE,115.65,116.8,115.75,116.45,1810878.0,5745.0
2017-12-18,SIE,117.4,119.4,117.45,119.3,2167849.0,5946.0
2017-12-19,SIE,118.7,120.55,119.7,118.8,1561682.0,4190.0
2017-12-20,SIE,116.85,119.5,119.1,117.0,1605850.0,4809.0
2017-12-21,SIE,116.1,117.8,117.2,117.4,1167185.0,3266.0
2017-12-22,SIE,117.3,117.95,117.4,117.6,823135.0,2702.0
2017-12-27,SIE,117.1,118.2,117.65,117.95,849255.0,3205.0
2017-12-28,SIE,116.75,117.85,117.85,116.9,763971.0,2485.0
2017-12-29,SIE,115.95,117.1,116.7,116.05,715404.0,2069.0
2018-01-02,SIE,114.22,116.2,115.98,115.22,2197986.0,9955.0
2018-01-03,SIE,115.76,117.14,115.84,116.62,1817521.0,8603.0
2018-01-04,SIE,117.2,120.16,117.44,119.66,2565892.0,9550.0
2018-01-05,SIE,119.4,121.4,119.9,120.3,1631973.0,8732.0
2018-01-08,SIE,119.98,121.22,120.8,121.22,1481575.0,6799.0
2018-01-09,SIE,121.04,122.28,121.28,121.76,1711853.0,8292.0
2018-01-10,SIE,120.1,121.7,121.58,120.58,1535969.0,6645.0
2018-01-11,SIE,120.3,121.76,120.9,120.56,1571376.0,6515.0
2018-01-12,SIE,120.96,122.42,121.24,122.14,1745183.0,6972.0
2018-01-15,SIE,121.98,122.82,122.7,122.3,1126161.0,5031.0
2018-01-16,SIE,122.26,124.18,122.6,123.0,2172862.0,8769.0
2018-01-17,SIE,121.66,123.04,122.1,122.1,1577794.0,6999.0
2018-01-18,SIE,122.06,123.62,122.74,123.04,1644692.0,7273.0
2018-01-19,SIE,122.96,124.56,123.18,123.6,1849524.0,8546.0
2018-01-22,SIE,123.68,124.46,123.9,124.24,1204648.0,5061.0
2018-01-23,SIE,124.6,125.7,125.14,125.32,1844752.0,7016.0
2018-01-24,SIE,122.96,125.56,125.5,123.08,1433017.0,5964.0
2018-01-25,SIE,120.88,123.3,122.98,122.08,2299918.0,8975.0
2018-01-26,SIE,120.34,122.3,122.0,120.94,2049574.0,8928.0
2018-01-29,SIE,120.9,122.0,121.64,121.14,1422048.0,6435.0
2018-01-30,SIE,120.52,121.8,120.92,121.52,1968578.0,8628.0
2018-01-31,SIE,121.1,122.98,121.52,122.28,2334693.0,8447.0
2018-02-01,SIE,116.5,122.32,122.3,116.52,2997708.0,12659.0
2018-02-02,SIE,114.68,116.7,116.6,114.74,2218567.0,9032.0
2018-02-05,SIE,113.14,114.4,114.2,113.16,2428904.0,9464.0
2018-02-06,SIE,108.5,113.34,113.34,111.18,4865341.0,22212.0
2018-02-07,SIE,111.34,112.9,112.42,112.3,2355827.0,9570.0
2018-02-08,SIE,108.66,111.88,111.32,108.7,2973140.0,10390.0
2018-02-09,SIE,106.4,109.88,109.0,106.52,3590440.0,15564.0
2018-02-12,SIE,106.4,109.54,106.56,108.96,2266105.0,9697.0
2018-02-13,SIE,107.98,108.94,108.28,108.18,1596749.0,7860.0
2018-02-14,SIE,106.74,109.9,109.26,109.78,2651777.0,11845.0
2018-02-15,SIE,109.48,111.26,109.68,109.98,1934759.0,8429.0
2018-02-16,SIE,110.2,111.36,110.98,111.12,2058371.0,7965.0
2018-02-19,SIE,110.62,112.36,111.08,110.74,1055900.0,4833.0
2018-02-20,SIE,110.5,112.68,111.1,112.64,1183653.0,5662.0
2018-02-21,SIE,110.74,112.32,112.24,111.06,1363305.0,6299.0
2018-02-22,SIE,109.2,111.06,110.2,111.0,1757842.0,7354.0
2018-02-23,SIE,110.2,111.16,111.02,110.7,893866.0,4892.0
2018-02-26,SIE,110.32,111.62,111.38,110.88,1121491.0,4565.0
2018-02-27,SIE,109.14,110.96,110.8,109.42,1789543.0,6424.0
2018-02-28,SIE,108.28,109.48,109.2,108.36,1283050.0,6342.0
2018-03-01,SIE,106.14,108.38,108.0,106.28,2447953.0,9596.0
2018-03-02,SIE,102.42,105.42,105.4,102.96,3969602.0,14457.0
2018-03-05,SIE,102.1,104.36,102.16,104.34,2138655.0,9914.0
2018-03-06,SIE,103.7,105.46,104.3,103.96,1619269.0,7422.0
2018-03-07,SIE,102.82,104.86,103.34,104.54,1757529.0,8169.0
2018-03-08,SIE,103.84,105.9,104.54,105.7,1597294.0,6826.0
2018-03-09,SIE,105.12,106.34,105.98,105.72,1546343.0,6695.0
2018-03-12,SIE,106.06,107.02,106.7,106.9,1341373.0,5770.0
2018-03-13,SIE,104.72,107.22,106.96,105.04,1701543.0,7322.0
2018-03-14,SIE,104.6,105.86,104.8,105.06,1588678.0,6520.0
2018-03-15,SIE,105.32,106.5,105.64,106.46,1482645.0,6707.0
2018-03-16,SIE,106.24,107.58,106.44,107.16,3180334.0,9724.0
2018-03-19,SIE,104.9,106.76,106.54,105.2,1869429.0,7848.0
2018-03-20,SIE,104.6,105.9,104.9,105.84,1161471.0,5549.0
2018-03-21,SIE,105.88,107.26,106.2,106.1,1588456.0,7508.0
2018-03-22,SIE,102.3,105.9,105.1,103.04,2875264.0,11037.0
2018-03-23,SIE,100.82,102.66,102.42,101.58,2722776.0,12039.0
2018-03-26,SIE,99.78,102.18,101.82,100.1,1665855.0,7066.0
2018-03-27,SIE,101.76,103.2,102.24,102.0,1607293.0,6619.0
2018-03-28,SIE,100.04,102.28,100.3,101.92,2020531.0,9726.0
2018-03-29,SIE,102.48,104.16,102.66,103.94,1381044.0,5724.0
2018-04-03,SIE,101.56,103.06,102.3,102.14,1553581.0,6553.0
2018-04-04,SIE,99.83,101.26,101.08,101.2,1915623.0,7946.0
2018-04-05,SIE,103.26,105.1,103.54,105.04,1669957.0,6653.0
2018-04-06,SIE,103.32,104.7,103.48,104.38,1345396.0,5994.0
2018-04-09,SIE,104.44,106.02,105.5,105.06,2242569.0,11229.0
2018-04-10,SIE,104.9,105.76,105.38,105.32,1800099.0,8789.0
2018-04-11,SIE,103.28,104.26,104.12,103.78,2675058.0,10518.0
2018-04-12,SIE,103.3,104.9,103.6,104.8,1395839.0,6031.0
2018-04-13,SIE,104.7,106.0,105.0,105.02,2590521.0,10346.0
2018-04-16,SIE,104.04,105.04,104.88,104.2,1649664.0,7169.0
2018-04-17,SIE,104.76,106.06,105.04,105.78,2190833.0,8387.0
2018-04-18,SIE,105.24,106.32,105.52,106.14,1928534.0,8955.0
2018-04-19,SIE,107.18,108.04,107.22,107.66,3153701.0,14218.0
2018-04-20,SIE,107.64,108.44,107.76,108.18,3304914.0,11574.0
2018-04-23,SIE,107.82,108.86,107.88,108.84,1168271.0,5313.0
2018-04-24,SIE,105.84,108.86,108.76,106.04,1355977.0,4750.0
2018-04-25,SIE,103.32,104.8,104.52,104.44,1810250.0,7242.0
2018-04-26,SIE,104.06,104.94,104.68,104.78,1402764.0,5946.0
2018-04-27,SIE,104.4,105.66,105.14,105.58,1041744.0,4402.0
2018-04-30,SIE,104.88,105.66,105.32,105.44,723116.0,2853.0
2018-05-02,SIE,107.2,108.44,107.28,108.3,1517674.0,5989.0
2018-05-03,SIE,107.56,108.28,108.02,107.76,1217751.0,4763.0
2018-05-04,SIE,107.18,109.2,107.8,109.06,1321586.0,5610.0
2018-05-07,SIE,108.9,109.98,108.92,109.94,760638.0,3685.0
2018-05-08,SIE,109.34,110.36,109.78,110.36,1092460.0,4887.0
2018-05-09,SIE,114.64,115.76,115.52,115.0,2231554.0,8896.0
2018-05-10,SIE,115.48,116.54,116.32,115.96,1384301.0,5391.0
2018-05-11,SIE,114.88,115.64,115.4,115.58,1017928.0,4686.0
2018-05-14,SIE,115.0,115.84,115.4,115.48,843585.0,4029.0
2018-05-15,SIE,115.66,116.5,116.04,116.18,1292678.0,5446.0
2018-05-16,SIE,116.56,117.42,117.12,116.78,1113185.0,4612.0
2018-05-17,SIE,116.42,117.66,116.56,117.28,1143072.0,4762.0
2018-05-18,SIE,117.18,118.24,117.34,117.48,2212949.0,5828.0
2018-05-22,SIE,117.68,118.54,117.96,118.1,943440.0,4458.0
2018-05-23,SIE,115.66,116.48,116.04,116.34,1158816.0,5202.0
2018-05-24,SIE,114.42,116.76,116.58,114.88,1570983.0,5957.0
2018-05-25,SIE,114.52,115.98,115.38,115.58,1304692.0,6381.0
2018-05-28,SIE,113.7,115.96,115.88,114.16,959296.0,4093.0
2018-05-29,SIE,112.08,113.9,112.44,112.82,1895123.0,9041.0
2018-05-30,SIE,111.76,113.0,112.72,112.74,1719881.0,7321.0
2018-05-31,SIE,110.94,113.38,113.16,111.76,1753103.0,7372.0
2018-06-01,SIE,112.16,113.18,112.2,112.64,1308309.0,5866.0
2018-06-04,SIE,112.74,113.4,113.24,113.14,710480.0,3656.0
2018-06-05,SIE,113.18,114.7,113.86,113.2,1060751.0,5094.0
2018-06-06,SIE,112.28,113.84,113.02,113.14,1099101.0,4702.0
2018-06-07,SIE,112.8,113.86,113.54,113.56,887040.0,4345.0
2018-06-08,SIE,111.76,114.3,111.9,113.68,1303812.0,5953.0
2018-06-11,SIE,114.36,115.98,114.92,115.96,1230128.0,5170.0
2018-06-12,SIE,115.44,116.34,115.78,115.86,1079225.0,5090.0
2018-06-13,SIE,115.58,119.36,115.62,119.02,2944171.0,9571.0
2018-06-14,SIE,118.52,121.08,118.62,121.0,2786423.0,9842.0
2018-06-15,SIE,118.88,121.16,120.56,119.88,2712231.0,9650.0
2018-06-18,SIE,117.82,119.06,118.78,118.52,1235140.0,5870.0
2018-06-19,SIE,115.7,116.72,116.1,116.44,1459309.0,6563.0
2018-06-20,SIE,116.16,117.14,116.9,116.6,1244797.0,4888.0
2018-06-21,SIE,114.34,116.6,115.94,114.56,1842798.0,7152.0
2018-06-22,SIE,115.14,116.42,115.16,116.18,1334039.0,5212.0
2018-06-25,SIE,113.12,115.64,115.36,113.12,1178198.0,5503.0
2018-06-26,SIE,111.62,113.72,113.64,112.02,1017805.0,4469.0
2018-06-27,SIE,110.94,115.16,111.16,114.04,1792218.0,8019.0
2018-06-28,SIE,111.66,114.46,114.24,112.22,1578856.0,7547.0
2018-06-29,SIE,112.72,113.9,113.52,113.34,1326227.0,6061.0
2018-07-02,SIE,112.72,113.88,112.74,112.82,1075746.0,6139.0
2018-07-16,SIE,116.28,117.74,117.72,116.8,637412.0,3304.0
2018-07-17,SIE,115.7,117.62,116.26,117.4,975189.0,4919.0
2018-07-18,SIE,117.32,118.22,117.74,118.2,794733.0,3919.0
2018-07-19,SIE,117.7,118.68,118.56,117.92,1068027.0,4630.0
2018-07-20,SIE,115.54,118.26,117.62,116.96,1858136.0,7571.0
2018-07-23,SIE,116.12,117.04,116.4,116.92,634172.0,3369.0
2018-07-24,SIE,116.94,119.02,116.96,118.34,979749.0,4421.0
2018-07-25,SIE,117.4,118.76,118.18,117.62,1471889.0,4191.0
2018-07-26,SIE,119.32,120.56,119.74,120.38,2193722.0,5841.0
2018-07-27,SIE,120.54,121.46,121.12,120.78,1604182.0,5389.0
2018-07-30,SIE,119.88,120.78,120.16,120.3,984416.0,2892.0
2018-07-31,SIE,119.84,121.44,120.14,120.76,1647237.0,5030.0
2018-08-01,SIE,119.66,121.7,121.42,119.82,1995509.0,6914.0
2018-08-02,SIE,113.3,115.3,115.28,114.2,3606632.0,10464.0
2018-08-03,SIE,111.68,113.62,113.62,112.14,2907442.0,8991.0
2018-08-06,SIE,110.78,112.68,111.22,111.7,2222157.0,7050.0
2018-08-07,SIE,112.08,112.84,112.38,112.36,1843678.0,4989.0
2018-08-08,SIE,111.82,112.94,112.12,112.0,1457091.0,4232.0
2018-08-09,SIE,111.56,112.7,111.78,112.36,1405457.0,4276.0
2018-08-10,SIE,110.32,111.26,110.96,110.54,2490981.0,6222.0
2018-08-13,SIE,110.28,111.26,110.46,110.34,1362189.0,4494.0
2018-08-14,SIE,109.84,110.98,110.8,110.7,1688895.0,4758.0
2018-08-15,SIE,109.16,111.34,111.32,109.76,2382291.0,7390.0
2018-08-16,SIE,109.68,110.64,109.96,110.08,1481861.0,6341.0
2018-08-17,SIE,109.3,110.48,110.18,110.0,1520259.0,5195.0
2018-08-20,SIE,110.64,111.44,111.1,110.8,1070635.0,3169.0
2018-08-21,SIE,110.44,111.32,110.48,110.66,1339616.0,3710.0
2018-08-22,SIE,110.66,111.78,110.7,111.0,1224853.0,3990.0
2018-08-23,SIE,111.14,112.56,111.48,111.84,1489632.0,4151.0
2018-08-24,SIE,111.56,112.54,112.2,112.26,1183199.0,4198.0
2018-08-27,SIE,112.02,113.54,112.14,113.18,990496.0,2836.0
2018-08-28,SIE,113.32,114.12,113.48,113.32,1250103.0,3411.0
2018-08-29,SIE,113.18,113.76,113.5,113.74,1034862.0,3633.0
2018-08-30,SIE,112.18,113.44,113.1,113.22,1148101.0,3934.0
2018-08-31,SIE,111.62,112.22,111.94,111.98,1801239.0,4468.0
2018-09-03,SIE,110.8,111.84,111.64,111.4,910847.0,2931.0
2018-09-04,SIE,109.62,111.34,111.32,110.02,1458286.0,4756.0
2018-09-05,SIE,108.56,109.68,109.3,108.62,2274944.0,6034.0
2018-09-06,SIE,108.5,109.42,108.76,108.54,1884601.0,5588.0
2018-09-07,SIE,108.02,108.92,108.66,108.2,2054909.0,5874.0
2018-09-10,SIE,108.12,108.82,108.4,108.42,1848514.0,5289.0
2018-09-11,SIE,107.6,109.02,108.54,108.68,1976411.0,5232.0
2018-09-12,SIE,108.84,110.0,109.68,109.5,1487874.0,5035.0
2018-09-13,SIE,109.28,110.08,109.74,109.3,1496610.0,4585.0
2018-09-14,SIE,108.66,109.6,109.38,109.32,1655600.0,4131.0
2018-09-17,SIE,108.74,109.56,108.9,109.0,1382608.0,3745.0
2018-09-18,SIE,108.48,109.6,109.5,109.08,1541342.0,4618.0
2018-09-19,SIE,108.82,109.72,109.18,109.22,1289437.0,4058.0
2018-09-20,SIE,109.44,110.44,109.68,110.08,2116076.0,4920.0
2018-09-21,SIE,109.64,110.4,110.0,110.24,5758117.0,6131.0
2018-09-24,SIE,110.48,111.5,110.48,111.04,2051888.0,4547.0
2018-09-25,SIE,111.02,112.12,111.08,111.58,1378456.0,4045.0
2018-09-26,SIE,111.1,111.66,111.42,111.5,1348950.0,3594.0
2018-09-27,SIE,110.38,111.8,110.38,111.5,1523168.0,3863.0
2018-09-28,SIE,109.92,111.34,110.94,110.34,2613371.0,6040.0
2018-10-01,SIE,110.06,111.02,110.54,110.34,1504073.0,3851.0
2018-10-02,SIE,106.52,108.16,108.02,107.42,2953246.0,7214.0
2018-10-04,SIE,105.88,107.58,106.64,106.98,2723319.0,6521.0
2018-10-05,SIE,105.16,106.66,106.38,105.4,2262763.0,5976.0
2018-10-08,SIE,104.56,105.24,105.02,104.78,1876864.0,4804.0
2018-10-09,SIE,103.24,104.94,104.84,104.52,2249017.0,5601.0
2018-10-10,SIE,102.32,104.14,104.08,102.5,2785493.0,6777.0
2018-10-11,SIE,100.18,101.78,101.18,100.5,3214781.0,9407.0
2018-10-12,SIE,99.73,102.1,102.1,99.76,2410013.0,7306.0
2018-10-15,SIE,99.05,100.52,99.76,100.5,1928134.0,7581.0
2018-10-16,SIE,100.6,102.06,100.7,101.78,1973352.0,5548.0
2018-10-17,SIE,101.3,102.72,101.56,102.26,1805989.0,5126.0
2018-10-18,SIE,101.3,103.42,103.2,101.36,1825735.0,4817.0
2018-10-19,SIE,99.88,101.32,101.32,100.1,3240337.0,7923.0
2018-10-22,SIE,100.1,101.82,101.38,100.24,1742835.0,5408.0
2018-10-23,SIE,98.53,100.08,99.36,99.44,2781420.0,10586.0
2018-10-24,SIE,99.34,101.78,99.84,99.98,2467927.0,7643.0
2018-10-25,SIE,99.88,101.64,100.06,101.26,2278047.0,6709.0
2018-10-26,SIE,98.63,100.08,99.16,100.08,2667421.0,9621.0
2018-10-29,SIE,100.1,102.84,100.8,101.58,2471543.0,7891.0
2017-07-03,SAP,90.8,91.64,91.44,91.1,1132427.0,6372.0
2017-07-04,SAP,90.42,91.17,90.48,90.87,802589.0,4051.0
2017-07-05,SAP,90.41,91.17,90.76,91.05,1114249.0,6741.0
2017-07-06,SAP,89.25,91.14,91.14,90.21,1513102.0,9243.0
2017-07-07,SAP,89.36,90.28,89.84,90.27,996952.0,5757.0
2017-07-10,SAP,90.95,91.69,90.95,91.3,951512.0,4982.0
2017-07-11,SAP,90.21,90.96,90.41,90.5,1042445.0,5356.0
2017-07-12,SAP,90.17,91.91,90.41,91.74,1072624.0,5557.0
2017-07-13,SAP,91.36,92.07,91.47,91.43,839924.0,5090.0
2017-07-14,SAP,90.96,91.57,91.39,91.27,824954.0,4179.0
2017-07-17,SAP,90.69,91.43,91.35,91.05,693186.0,4733.0
2017-07-18,SAP,89.59,91.08,90.45,90.03,1123343.0,7000.0
2017-07-19,SAP,90.34,91.83,90.36,91.33,1657658.0,7851.0
2017-07-20,SAP,90.12,91.47,91.35,90.97,1663037.0,12233.0
2017-07-21,SAP,88.58,90.93,90.65,88.93,2698537.0,13143.0
2017-07-24,SAP,88.48,89.39,89.23,88.52,1188307.0,7211.0
2017-07-25,SAP,88.53,89.49,88.94,89.06,1240506.0,7016.0
2017-07-26,SAP,89.35,90.35,89.49,90.26,1327775.0,6924.0
2017-07-27,SAP,89.7,90.72,90.14,90.64,1366994.0,7070.0
2017-07-28,SAP,89.54,90.67,89.91,90.26,1556178.0,8628.0
2017-07-31,SAP,89.45,90.5,90.42,89.69,1044325.0,5687.0
2017-08-01,SAP,89.22,90.85,89.36,90.54,1060324.0,6431.0
2017-08-02,SAP,89.25,90.58,90.42,89.52,1120159.0,6202.0
2017-08-03,SAP,89.32,90.64,89.48,90.5,1248084.0,7006.0
2017-08-04,SAP,90.21,91.65,90.28,91.65,1237199.0,6914.0
2017-08-07,SAP,90.36,91.14,91.08,90.63,673172.0,3369.0
2017-08-08,SAP,90.37,91.2,90.84,90.8,1032583.0,5576.0
2017-08-09,SAP,89.35,90.26,90.11,89.87,1158373.0,7171.0
2017-08-10,SAP,88.77,89.76,89.67,88.83,1163837.0,6727.0
2017-08-11,SAP,87.94,88.62,88.13,88.34,1346565.0,7921.0
2017-08-14,SAP,89.17,90.12,89.29,90.02,803869.0,4357.0
2017-08-15,SAP,89.67,90.34,89.96,90.09,526962.0,3321.0
2017-08-16,SAP,90.31,90.93,90.87,90.39,757381.0,3997.0
2017-08-17,SAP,89.61,90.39,90.33,89.9,935107.0,4625.0
2017-08-18,SAP,88.81,89.34,88.98,89.28,799462.0,3185.0
2017-08-21,SAP,88.44,89.19,88.81,88.63,758050.0,4137.0
2017-08-22,SAP,89.07,89.86,89.23,89.63,864701.0,4637.0
2017-08-23,SAP,89.17,89.71,89.68,89.29,628998.0,3864.0
2017-08-24,SAP,88.54,89.71,89.16,88.67,817483.0,3851.0
2017-08-25,SAP,88.36,89.07,88.95,88.44,699128.0,3854.0
2017-08-28,SAP,87.44,88.61,87.47,88.03,875113.0,3835.0
2017-08-29,SAP,86.24,87.46,86.74,87.3,1348133.0,6864.0
2017-08-30,SAP,87.18,87.76,87.3,87.52,632403.0,3821.0
2017-08-31,SAP,87.78,88.4,87.88,88.17,650530.0,3932.0
2017-09-01,SAP,88.29,89.01,88.33,88.57,1121253.0,5580.0
2017-09-04,SAP,87.76,88.21,88.18,87.95,494225.0,2511.0
2017-09-05,SAP,88.05,88.7,88.29,88.21,800074.0,3609.0
2017-09-06,SAP,87.48,88.9,87.52,88.61,1130648.0,5657.0
2017-09-07,SAP,89.18,90.21,89.25,90.0,1165320.0,5925.0
2017-09-08,SAP,89.76,90.64,89.9,90.61,766673.0,3804.0
2017-09-11,SAP,91.19,91.83,91.24,91.58,848870.0,3698.0
2017-09-12,SAP,91.77,92.28,92.14,91.9,793010.0,3993.0
2017-09-13,SAP,91.52,92.24,91.67,92.22,705823.0,3818.0
2017-09-14,SAP,91.33,92.06,91.86,91.98,867993.0,4220.0
2017-09-15,SAP,91.35,92.24,91.94,91.82,2840531.0,9260.0
2017-09-18,SAP,91.86,92.32,92.25,92.25,584572.0,3184.0
2017-09-19,SAP,91.83,92.46,92.12,92.01,692450.0,3788.0
2017-09-20,SAP,91.46,92.01,91.71,91.93,557370.0,2848.0
2017-09-21,SAP,91.48,92.11,91.5,91.84,667789.0,3124.0
2017-09-22,SAP,91.83,92.44,92.18,92.09,606653.0,3409.0
2017-09-25,SAP,91.71,92.48,92.33,91.87,574274.0,3091.0
2017-09-26,SAP,91.34,91.99,91.46,91.41,671376.0,3556.0
2017-09-27,SAP,91.46,91.88,91.8,91.69,570038.0,3211.0
2017-09-28,SAP,91.78,92.21,91.98,92.17,547199.0,2798.0
2017-09-29,SAP,91.96,92.58,92.39,92.54,925362.0,3840.0
2017-10-02,SAP,93.08,94.1,93.09,94.07,879420.0,4071.0
2017-10-04,SAP,93.44,94.01,93.74,93.8,856201.0,4134.0
2017-10-05,SAP,93.82,94.37,94.11,94.35,678826.0,4147.0
2017-10-06,SAP,93.81,94.32,94.23,94.25,710577.0,3785.0
2017-10-09,SAP,94.68,95.33,94.89,95.33,659060.0,3374.0
2017-10-10,SAP,94.72,95.89,95.68,95.02,713566.0,3824.0
2017-10-11,SAP,94.53,95.09,94.83,94.78,550108.0,2890.0
2017-10-12,SAP,94.41,95.37,94.78,95.31,713867.0,3383.0
2017-10-13,SAP,94.71,95.47,95.04,95.19,690209.0,3785.0
2017-10-16,SAP,94.51,94.97,94.96,94.64,590657.0,3412.0
2017-10-17,SAP,94.21,94.85,94.38,94.65,597586.0,3570.0
2017-10-18,SAP,94.44,95.83,95.0,94.89,994149.0,4918.0
2017-10-19,SAP,92.27,95.84,92.41,95.64,2498407.0,15003.0
2017-10-20,SAP,94.74,95.8,95.69,95.02,1575721.0,7278.0
2017-10-25,SAP,94.77,96.22,95.36,95.53,1051218.0,5745.0
2017-10-26,SAP,94.61,97.49,96.24,97.49,1757840.0,10653.0
2017-10-27,SAP,97.88,98.52,98.34,98.39,769258.0,3733.0
2017-11-01,SAP,98.38,100.7,98.41,100.55,1649374.0,6816.0
2017-11-02,SAP,98.4,100.45,100.1,98.74,2321903.0,8760.0
2017-11-03,SAP,98.4,99.13,98.79,98.86,1889125.0,7940.0
2017-11-06,SAP,98.92,99.74,98.97,99.51,798252.0,4941.0
2017-11-07,SAP,98.4,99.71,99.4,98.46,1319219.0,7854.0
2017-11-08,SAP,98.06,99.25,98.75,98.92,1134573.0,6556.0
2017-11-09,SAP,96.48,99.05,98.78,96.82,1734317.0,10021.0
2017-11-10,SAP,96.15,97.51,96.78,96.21,1391638.0,7450.0
2017-11-13,SAP,94.96,96.51,96.32,95.92,1218941.0,6994.0
2017-11-14,SAP,95.7,96.58,96.39,95.9,1090688.0,6657.0
2017-11-15,SAP,95.12,96.16,95.43,96.05,1319010.0,7614.0
2017-11-16,SAP,95.73,96.6,96.14,96.29,833734.0,4874.0
2017-11-17,SAP,96.18,97.01,96.59,96.36,1175472.0,6438.0
2017-11-20,SAP,95.76,97.2,95.77,97.06,831694.0,5609.0
2017-11-21,SAP,96.44,98.45,97.0,98.3,1111145.0,6129.0
2017-11-22,SAP,96.38,97.94,97.94,96.42,956261.0,5767.0
2017-11-23,SAP,95.47,96.7,95.79,96.48,861463.0,5517.0
2017-11-24,SAP,96.21,97.98,96.7,97.24,954560.0,5759.0
2017-11-27,SAP,96.76,97.75,97.16,96.92,805213.0,6092.0
2017-11-28,SAP,96.81,97.99,97.23,97.29,850233.0,5843.0
2017-11-29,SAP,94.96,97.96,97.95,95.18,1381661.0,8307.0
2017-11-30,SAP,94.85,96.17,95.31,94.88,1368739.0,8940.0
2017-12-01,SAP,92.81,95.11,95.09,93.24,2333543.0,16296.0
2017-12-04,SAP,93.12,95.09,93.22,94.14,1428516.0,9953.0
2017-12-05,SAP,93.2,94.75,94.35,94.6,1496336.0,10074.0
2017-12-06,SAP,93.03,95.27,94.65,95.03,1398824.0,8970.0
2017-12-07,SAP,94.51,95.67,95.45,95.24,944462.0,6887.0
2017-12-08,SAP,95.24,97.11,95.24,95.8,1598065.0,10186.0
2017-12-11,SAP,94.37,95.55,95.5,94.6,804241.0,5289.0
2017-12-12,SAP,94.71,96.33,94.76,96.3,909481.0,6889.0
2017-12-13,SAP,95.57,96.54,95.64,96.02,699793.0,5003.0
2017-12-14,SAP,95.33,97.49,95.46,97.05,1303749.0,9327.0
2017-12-15,SAP,95.53,97.12,96.2,97.12,1576567.0,9437.0
2017-12-18,SAP,97.65,98.84,97.81,98.35,1265151.0,9638.0
2017-12-19,SAP,97.01,98.81,98.67,97.06,860529.0,6281.0
2017-12-20,SAP,94.73,97.48,97.32,94.94,1568290.0,10747.0
2017-12-21,SAP,94.34,95.62,95.2,95.35,1182398.0,7962.0
2017-12-22,SAP,94.59,95.41,95.3,94.61,738143.0,5219.0
2017-12-27,SAP,94.03,95.21,94.6,94.99,1037897.0,6552.0
2017-12-28,SAP,93.71,95.04,94.81,93.84,748631.0,4520.0
2017-12-29,SAP,93.14,94.23,94.14,93.28,632116.0,3751.0
2018-01-02,SAP,92.12,93.95,93.57,92.73,1675094.0,10685.0
2018-01-03,SAP,92.63,94.65,93.09,94.16,1582722.0,8736.0
2018-01-04,SAP,94.34,95.43,94.62,95.14,1506453.0,8828.0
2018-01-05,SAP,95.22,96.4,95.3,96.3,1344849.0,8967.0
2018-01-08,SAP,95.81,96.97,96.88,96.25,1324734.0,9672.0
2018-01-09,SAP,95.05,96.53,96.32,95.57,1276410.0,9091.0
2018-01-10,SAP,94.33,95.71,95.27,94.44,1379742.0,10763.0
2018-01-11,SAP,91.04,94.49,94.49,91.6,2896264.0,14904.0
2018-01-12,SAP,90.27,91.47,91.0,90.81,2275782.0,11274.0
2018-01-15,SAP,89.71,90.61,90.35,90.19,1384296.0,7378.0
2018-01-16,SAP,90.05,92.75,90.13,90.87,2272895.0,12960.0
2018-01-17,SAP,89.86,90.9,90.35,90.28,1889897.0,9978.0
2018-01-18,SAP,90.26,91.65,91.33,91.02,1736998.0,10835.0
2018-01-19,SAP,91.16,92.46,91.42,92.39,1983618.0,11240.0
2018-01-22,SAP,91.34,92.36,92.27,91.55,1076763.0,5640.0
2018-01-23,SAP,92.5,93.48,92.53,92.84,1691564.0,8636.0
2018-01-24,SAP,92.29,93.19,92.95,92.34,1566230.0,8957.0
2018-01-25,SAP,90.33,92.24,91.85,90.67,2212605.0,12371.0
2018-01-26,SAP,90.55,91.86,90.99,91.73,1308463.0,7705.0
2018-01-29,SAP,90.94,92.33,92.0,92.05,1599911.0,9607.0
2018-01-30,SAP,89.57,93.08,92.0,90.28,3380842.0,18817.0
2018-01-31,SAP,89.32,90.85,89.49,90.58,1941751.0,12722.0
2018-02-01,SAP,89.4,91.88,91.51,89.43,2525262.0,14674.0
2018-02-02,SAP,88.07,89.25,89.12,88.1,2608601.0,13568.0
2018-02-05,SAP,86.54,87.89,87.49,87.49,2967441.0,15213.0
2018-02-06,SAP,83.5,87.61,87.61,85.09,5121898.0,31741.0
2018-02-07,SAP,85.0,86.7,85.26,86.35,2750766.0,15403.0
2018-02-08,SAP,83.63,85.78,85.52,83.78,3166398.0,17477.0
2018-02-09,SAP,82.19,84.46,83.5,82.47,4190524.0,24106.0
2018-02-12,SAP,82.39,84.39,82.49,83.52,2453779.0,14711.0
2018-02-13,SAP,82.42,83.45,83.0,82.9,2250450.0,13921.0
2018-02-14,SAP,82.45,84.35,83.59,83.89,3067508.0,16454.0
2018-02-15,SAP,83.33,84.84,83.75,83.84,1968515.0,10518.0
2018-02-16,SAP,83.93,84.85,84.45,84.51,2177176.0,11092.0
2018-02-19,SAP,83.57,84.67,84.45,83.92,1197478.0,7297.0
2018-02-20,SAP,83.44,84.72,84.18,84.7,1257397.0,7253.0
2018-02-21,SAP,83.74,84.69,84.34,84.68,1498631.0,9543.0
2018-02-22,SAP,83.01,84.77,83.74,84.7,1542768.0,8799.0
2018-02-23,SAP,83.88,84.9,84.9,84.61,1327377.0,7559.0
2018-02-26,SAP,84.35,85.61,85.45,84.86,1280677.0,6828.0
2018-02-27,SAP,84.93,86.22,85.47,85.34,2275544.0,11486.0
2018-02-28,SAP,85.29,86.58,85.38,86.22,1879897.0,9042.0
2018-03-01,SAP,83.3,85.55,85.55,83.66,2728652.0,14431.0
2018-03-02,SAP,82.05,83.78,83.78,82.41,2899619.0,14070.0
2018-03-05,SAP,82.08,84.5,82.15,84.39,2160981.0,10915.0
2018-03-06,SAP,84.34,85.27,84.34,84.5,1869316.0,9569.0
2018-03-07,SAP,84.16,86.99,84.52,86.77,2852199.0,13416.0
2018-03-08,SAP,86.33,88.13,86.56,88.01,2581183.0,13279.0
2018-03-09,SAP,87.41,88.55,87.52,88.17,1673689.0,9317.0
2018-03-12,SAP,87.78,89.38,89.2,88.5,1513782.0,8913.0
2018-03-13,SAP,86.9,88.89,88.38,87.19,2209792.0,10708.0
2018-03-14,SAP,86.73,87.84,86.94,87.15,1582419.0,9434.0
2018-03-15,SAP,86.96,88.31,87.65,88.13,1680007.0,9582.0
2018-03-16,SAP,87.27,88.7,88.12,87.85,3365690.0,11865.0
2018-03-19,SAP,85.37,87.08,87.0,85.66,1991315.0,10709.0
2018-03-20,SAP,84.76,85.91,85.79,85.43,2026001.0,9853.0
2018-03-21,SAP,84.97,85.99,85.71,85.63,1401792.0,8529.0
2018-03-22,SAP,84.66,85.69,85.6,85.22,2099345.0,10097.0
2018-03-23,SAP,83.18,85.23,85.22,84.06,2682061.0,14066.0
2018-03-26,SAP,82.52,84.74,84.13,82.89,1709592.0,8683.0
2018-03-27,SAP,84.03,84.96,84.09,84.68,1650650.0,7930.0
2018-03-28,SAP,83.15,84.89,83.25,84.31,1942265.0,10517.0
2018-03-29,SAP,83.88,85.76,84.04,85.12,1513718.0,8547.0
2018-04-03,SAP,83.45,84.95,83.9,84.33,1715196.0,8418.0
2018-04-04,SAP,82.88,84.05,83.26,83.95,1917350.0,11079.0
2018-04-05,SAP,85.1,86.64,85.64,86.64,1414928.0,7082.0
2018-04-06,SAP,86.12,86.79,86.22,86.32,1174878.0,6848.0
2018-04-09,SAP,87.14,87.82,87.4,87.4,2794788.0,14400.0
2018-04-10,SAP,86.96,87.95,87.48,87.68,1995601.0,12631.0
2018-04-11,SAP,86.33,87.12,86.7,86.95,2111211.0,12635.0
2018-04-12,SAP,86.41,87.81,86.58,87.72,1591032.0,9419.0
2018-04-13,SAP,87.49,88.41,87.52,87.96,2434729.0,12055.0
2018-04-16,SAP,87.13,88.26,87.81,87.25,1234719.0,6877.0
2018-04-17,SAP,87.39,88.87,87.44,88.62,2508192.0,12763.0
2018-04-18,SAP,87.87,89.11,88.6,88.45,2482944.0,13571.0
2018-04-19,SAP,87.39,88.66,88.22,87.65,2633299.0,14039.0
2018-04-20,SAP,86.36,87.67,87.49,86.62,3363306.0,14828.0
2018-04-23,SAP,86.31,87.2,86.35,87.19,1418902.0,7670.0
2018-04-24,SAP,87.01,90.92,87.1,89.89,2385762.0,9778.0
2018-04-25,SAP,88.34,90.39,90.31,89.04,1852099.0,11148.0
2018-04-26,SAP,89.07,90.48,89.37,90.28,1586192.0,7501.0
2018-04-27,SAP,90.81,92.28,90.96,92.05,2141883.0,10414.0
2018-04-30,SAP,91.29,92.45,91.82,92.29,909908.0,5605.0
2018-05-02,SAP,93.16,94.19,93.38,93.93,1985866.0,11494.0
2018-05-03,SAP,93.47,94.39,93.83,93.68,1376074.0,6903.0
2018-05-04,SAP,94.24,95.26,94.84,95.2,1296506.0,6915.0
2018-05-07,SAP,95.41,96.28,95.53,95.9,994519.0,5089.0
2018-05-08,SAP,95.73,96.67,95.92,96.67,855629.0,5124.0
2018-05-09,SAP,96.36,97.0,96.44,96.61,1324525.0,8214.0
2018-05-10,SAP,96.4,97.61,97.26,97.49,924042.0,4384.0
2018-05-11,SAP,96.64,97.44,97.42,97.19,912614.0,5219.0
2018-05-14,SAP,96.47,97.42,97.08,96.91,976244.0,4439.0
2018-05-15,SAP,95.04,96.42,95.9,95.67,1720347.0,7243.0
2018-05-16,SAP,95.63,96.5,95.74,96.09,1094803.0,5251.0
2018-05-17,SAP,95.84,97.17,95.89,97.04,1128696.0,5904.0
2018-05-18,SAP,95.21,96.08,95.46,95.76,2341075.0,6802.0
2018-05-22,SAP,95.4,96.56,95.83,96.22,995352.0,5283.0
2018-05-23,SAP,95.25,96.26,95.55,96.19,1396198.0,8028.0
2018-05-24,SAP,96.31,97.49,97.48,96.74,1690700.0,8650.0
2018-05-25,SAP,97.05,97.92,97.16,97.7,1859531.0,8719.0
2018-05-28,SAP,96.34,97.96,97.95,96.75,1102296.0,5445.0
2018-05-29,SAP,94.85,95.9,95.15,95.16,2068739.0,10705.0
2018-05-30,SAP,95.3,96.41,95.81,95.83,1473488.0,7903.0
2018-05-31,SAP,95.8,96.94,96.48,96.55,1664749.0,8750.0
2018-06-01,SAP,96.99,98.03,97.22,97.05,1524733.0,7989.0
2018-06-04,SAP,96.67,97.89,97.59,97.86,832076.0,4651.0
2018-06-05,SAP,98.23,99.84,98.41,98.97,1771571.0,8439.0
2018-06-06,SAP,98.27,99.96,99.19,98.97,1290623.0,7100.0
2018-06-07,SAP,98.99,99.99,99.62,99.41,1384663.0,7627.0
2018-06-08,SAP,98.55,100.5,98.76,100.36,1426513.0,6990.0
2018-06-11,SAP,100.9,101.94,101.82,101.64,1281278.0,5766.0
2018-06-12,SAP,101.82,102.62,102.16,101.96,1200625.0,5277.0
2018-06-13,SAP,102.54,103.52,102.64,102.76,1417210.0,6226.0
2018-06-14,SAP,101.56,104.54,101.9,104.4,2616650.0,8960.0
2018-06-15,SAP,103.74,105.28,104.82,103.76,1719521.0,6879.0
2018-06-18,SAP,101.86,102.98,102.52,102.72,1140019.0,5614.0
2018-06-19,SAP,100.2,101.88,100.28,101.64,1520586.0,7146.0
2018-06-20,SAP,101.96,103.06,102.32,102.58,1286239.0,5849.0
2018-06-21,SAP,101.26,103.0,102.76,101.5,1167909.0,5968.0
2018-06-22,SAP,99.87,101.32,101.3,100.62,1137176.0,6513.0
2018-06-25,SAP,98.79,100.64,100.36,98.84,1593238.0,9113.0
2018-06-26,SAP,98.39,99.32,98.94,98.82,1438021.0,8147.0
2018-06-27,SAP,97.75,100.5,98.37,99.66,1622865.0,10766.0
2018-06-28,SAP,96.77,99.4,99.13,97.26,2274482.0,13431.0
2018-06-29,SAP,97.93,99.23,98.64,98.96,1384426.0,8343.0
2018-07-02,SAP,97.81,98.88,98.53,98.53,1075402.0,7378.0
2018-07-16,SAP,102.04,102.96,102.9,102.78,688546.0,3443.0
2018-07-17,SAP,101.66,103.88,102.12,103.74,991306.0,4761.0
2018-07-18,SAP,104.04,104.98,104.94,104.42,1089730.0,5409.0
2018-07-19,SAP,101.04,104.04,103.62,101.04,1727141.0,7965.0
2018-07-20,SAP,99.57,102.4,101.2,100.16,2427134.0,10585.0
2018-07-23,SAP,99.43,100.06,99.95,99.62,1112038.0,6199.0
2018-07-24,SAP,99.97,101.86,100.0,100.76,1127936.0,5171.0
2018-07-25,SAP,100.48,101.32,100.76,101.0,1712103.0,4469.0
2018-07-26,SAP,101.7,103.24,102.44,103.24,2247145.0,6319.0
2018-07-27,SAP,102.94,104.06,103.18,103.14,1623478.0,4499.0
2018-07-30,SAP,100.2,102.58,102.46,100.2,1499345.0,3721.0
2018-07-31,SAP,99.16,100.08,99.74,99.85,2430924.0,8058.0
2018-08-01,SAP,99.02,99.89,99.61,99.54,1677380.0,7161.0
2018-08-02,SAP,98.54,99.58,99.12,99.09,1966165.0,7232.0
2018-08-03,SAP,99.23,99.88,99.42,99.77,1449212.0,6016.0
2018-08-06,SAP,99.27,100.96,99.86,99.86,1391506.0,5847.0
2018-08-07,SAP,99.38,101.06,100.84,99.39,1638816.0,5089.0
2018-08-08,SAP,99.68,100.74,99.88,100.38,1579299.0,5006.0
2018-08-09,SAP,99.3,100.64,100.02,100.3,1189280.0,4597.0
2018-08-10,SAP,98.04,99.13,98.93,98.65,2551649.0,8064.0
2018-08-13,SAP,99.47,100.82,99.52,100.1,1635565.0,6582.0
2018-08-14,SAP,99.65,100.78,100.56,100.36,1259321.0,6295.0
2018-08-15,SAP,99.06,101.16,100.56,99.3,2037546.0,7461.0
2018-08-16,SAP,100.64,102.42,100.7,102.06,2332791.0,5171.0
2018-08-17,SAP,100.94,102.08,101.94,101.98,1634835.0,4884.0
2018-08-20,SAP,102.24,103.12,102.3,102.6,1135712.0,3055.0
2018-08-21,SAP,102.08,102.9,102.7,102.32,1241732.0,2908.0
2018-08-22,SAP,101.96,102.86,102.16,102.54,1128362.0,3724.0
2018-08-23,SAP,103.26,103.94,103.74,103.54,1288139.0,3518.0
2018-08-24,SAP,103.1,103.98,103.68,103.98,1141676.0,3915.0
2018-08-27,SAP,104.14,104.9,104.34,104.7,1021231.0,2938.0
2018-08-28,SAP,104.3,104.86,104.82,104.44,1351908.0,2970.0
2018-08-29,SAP,104.24,104.88,104.38,104.54,1195608.0,4297.0
2018-08-30,SAP,103.22,104.5,104.12,104.28,1567264.0,4702.0
2018-08-31,SAP,102.74,103.82,103.36,103.62,1914837.0,3752.0
2018-09-03,SAP,103.26,103.76,103.32,103.64,723055.0,2556.0
2018-09-04,SAP,101.76,103.56,103.52,102.4,1660277.0,4676.0
2018-09-05,SAP,99.22,101.3,101.08,99.22,2394195.0,6456.0
2018-09-06,SAP,98.58,100.12,99.2,98.76,2127225.0,8631.0
2018-09-07,SAP,99.42,100.56,99.96,100.56,2447197.0,7849.0
2018-09-10,SAP,100.78,102.02,100.78,101.98,2038739.0,4740.0
2018-09-11,SAP,101.62,102.84,102.62,102.84,1698107.0,4113.0
2018-09-12,SAP,103.1,104.2,103.46,104.2,1511018.0,4567.0
2018-09-13,SAP,103.54,104.62,104.16,103.7,1719385.0,4314.0
2018-09-14,SAP,103.42,104.28,103.52,104.2,1345812.0,3477.0
2018-09-17,SAP,102.4,103.84,103.08,102.9,1893655.0,4460.0
2018-09-18,SAP,101.58,103.2,102.58,103.2,1690298.0,4566.0
2018-09-19,SAP,101.94,102.58,102.32,102.14,1519974.0,4391.0
2018-09-20,SAP,100.88,102.04,101.62,101.64,2664846.0,6232.0
2018-09-21,SAP,102.48,104.1,102.5,104.1,7157135.0,6491.0
2018-09-24,SAP,102.9,103.94,103.68,103.46,1854685.0,3887.0
2018-09-25,SAP,103.94,107.14,103.98,107.0,2295519.0,5609.0
2018-09-26,SAP,107.38,108.52,108.32,107.8,2005262.0,5468.0
2018-09-27,SAP,106.96,108.16,107.06,107.8,1728480.0,4908.0
2018-09-28,SAP,105.64,108.14,108.0,106.0,2801790.0,6701.0
2018-10-01,SAP,105.68,106.8,106.24,106.68,1155979.0,3000.0
2018-10-02,SAP,105.22,106.44,106.44,106.06,1844469.0,5323.0
2018-10-04,SAP,105.18,106.9,105.76,106.08,1793947.0,5440.0
2018-10-05,SAP,104.22,105.4,105.3,104.22,1888471.0,5949.0
2018-10-08,SAP,101.72,103.6,103.04,102.04,1985724.0,5314.0
2018-10-09,SAP,101.98,104.3,102.82,103.8,2102733.0,6484.0
2018-10-10,SAP,98.71,103.22,103.06,98.71,3258725.0,10502.0
2018-10-11,SAP,95.2,98.78,96.43,97.08,4010565.0,18797.0
2018-10-12,SAP,97.43,99.89,98.12,98.07,3572786.0,16196.0
2018-10-15,SAP,96.93,98.67,98.07,98.01,2031787.0,8074.0
2018-10-16,SAP,97.44,101.02,97.82,100.96,2585263.0,8734.0
2018-10-17,SAP,99.61,102.78,102.66,100.34,2358529.0,7691.0
2018-10-18,SAP,94.38,98.87,97.11,94.38,5528879.0,23177.0
2018-10-19,SAP,93.14,95.65,95.5,95.3,4445131.0,15570.0
2018-10-22,SAP,94.57,96.33,96.14,94.99,1947894.0,8596.0
2018-10-23,SAP,91.85,93.77,93.12,92.6,2952741.0,11877.0
2018-10-24,SAP,91.62,94.13,93.18,91.68,2307467.0,10825.0
2018-10-25,SAP,91.3,93.8,91.8,93.68,2716085.0,11421.0
2018-10-26,SAP,90.56,93.03,91.99,92.99,3152277.0,10153.0
2018-10-29,SAP,92.19,93.9,93.21,92.63,2355065.0,9776.0
2017-07-03,HDD,2.657,2.7430000000000003,2.657,2.705,2425174.0,1290.0
2017-07-04,HDD,2.641,2.7,2.681,2.674,1894325.0,1182.0
2017-07-05,HDD,2.662,2.719,2.674,2.708,1535590.0,1011.0
2017-07-06,HDD,2.636,2.708,2.708,2.645,1461222.0,1064.0
2017-07-07,HDD,2.6319999999999997,2.675,2.648,2.642,1485089.0,1001.0
2017-07-10,HDD,2.6630000000000003,2.698,2.6630000000000003,2.68,1156482.0,733.0
2017-07-11,HDD,2.668,2.7,2.698,2.681,1109901.0,830.0
2017-07-12,HDD,2.681,2.772,2.681,2.7539999999999996,2152523.0,1389.0
2017-07-13,HDD,2.7539999999999996,2.8739999999999997,2.76,2.8739999999999997,2505505.0,1531.0
2017-07-14,HDD,2.799,2.867,2.8569999999999998,2.827,1139284.0,955.0
2017-07-17,HDD,2.801,2.86,2.835,2.852,1452331.0,956.0
2017-07-18,HDD,2.7769999999999997,2.852,2.852,2.798,1164355.0,966.0
2017-07-19,HDD,2.7430000000000003,2.8080000000000003,2.772,2.783,1259532.0,907.0
2017-07-20,HDD,2.7039999999999997,2.786,2.783,2.773,2176561.0,2028.0
2017-07-21,HDD,2.741,2.8280000000000003,2.795,2.759,1523881.0,1131.0
2017-07-24,HDD,2.775,2.888,2.783,2.8810000000000002,2371736.0,1257.0
2017-07-25,HDD,2.895,2.93,2.9130000000000003,2.9160000000000004,1941193.0,1362.0
2017-07-26,HDD,2.904,2.9560000000000004,2.945,2.945,2377077.0,1388.0
2017-07-27,HDD,2.92,2.965,2.945,2.946,2243978.0,1423.0
2017-07-28,HDD,2.86,2.909,2.904,2.8710000000000004,1727834.0,1140.0
2017-07-31,HDD,2.8560000000000003,2.909,2.8710000000000004,2.8760000000000003,1656380.0,884.0
2017-08-01,HDD,2.8689999999999998,2.91,2.875,2.89,2032166.0,853.0
2017-08-02,HDD,2.8760000000000003,2.9419999999999997,2.9130000000000003,2.8819999999999997,1386243.0,754.0
2017-08-03,HDD,2.844,2.889,2.861,2.846,1446502.0,912.0
2017-08-04,HDD,2.846,2.9339999999999997,2.846,2.932,1712199.0,1013.0
2017-08-07,HDD,2.904,2.948,2.929,2.94,1410402.0,813.0
2017-08-08,HDD,2.925,3.0,2.987,2.944,2022551.0,1137.0
2017-08-09,HDD,2.76,2.855,2.855,2.806,4024383.0,2154.0
2017-08-10,HDD,2.968,3.0610000000000004,3.0,3.04,7994784.0,4222.0
2017-08-11,HDD,2.911,3.0439999999999996,3.04,2.926,2940130.0,1710.0
2017-08-14,HDD,2.926,2.988,2.926,2.96,1186950.0,1051.0
2017-08-15,HDD,2.9419999999999997,2.967,2.9560000000000004,2.951,892078.0,698.0
2017-08-16,HDD,2.932,3.0069999999999997,2.9560000000000004,2.949,2666645.0,1325.0
2017-08-17,HDD,2.903,2.955,2.949,2.911,1540220.0,1018.0
2017-08-18,HDD,2.884,2.9739999999999998,2.911,2.946,1065317.0,621.0
2017-08-21,HDD,2.906,2.9339999999999997,2.925,2.9160000000000004,1607085.0,950.0
2017-08-22,HDD,2.93,2.9760000000000004,2.937,2.97,807546.0,605.0
2017-08-23,HDD,2.965,3.028,2.9730000000000003,3.0210000000000004,1598216.0,964.0
2017-08-24,HDD,3.0069999999999997,3.049,3.0210000000000004,3.02,1221069.0,660.0
2017-08-25,HDD,3.043,3.09,3.049,3.072,2104590.0,1181.0
2017-08-28,HDD,3.07,3.12,3.105,3.085,1022968.0,583.0
2017-08-29,HDD,2.985,3.082,3.05,3.06,2511381.0,1509.0
2017-08-30,HDD,3.083,3.173,3.09,3.153,2167453.0,1237.0
2017-08-31,HDD,3.1310000000000002,3.1660000000000004,3.153,3.155,1591182.0,1294.0
2017-09-01,HDD,3.1439999999999997,3.208,3.156,3.19,2168209.0,1161.0
2017-09-04,HDD,3.135,3.18,3.154,3.179,847322.0,619.0
2017-09-05,HDD,3.157,3.238,3.179,3.207,1786756.0,1000.0
2017-09-06,HDD,3.201,3.237,3.213,3.208,1105493.0,850.0
2017-09-07,HDD,3.2060000000000004,3.275,3.208,3.239,1548725.0,1017.0
2017-09-08,HDD,3.2039999999999997,3.2460000000000004,3.2439999999999998,3.2319999999999998,1171951.0,876.0
2017-09-11,HDD,3.27,3.327,3.29,3.3089999999999997,1297855.0,897.0
2017-09-12,HDD,3.2060000000000004,3.3089999999999997,3.2060000000000004,3.29,1804974.0,1146.0
2017-09-13,HDD,3.255,3.3110000000000004,3.29,3.264,885104.0,645.0
2017-09-14,HDD,3.239,3.319,3.29,3.2489999999999997,2346104.0,1206.0
2017-09-15,HDD,3.193,3.2460000000000004,3.23,3.2089999999999996,1552233.0,848.0
2017-09-18,HDD,3.2089999999999996,3.3080000000000003,3.2089999999999996,3.25,1284997.0,633.0
2017-09-19,HDD,3.24,3.275,3.248,3.263,616208.0,531.0
2017-09-20,HDD,3.25,3.285,3.2689999999999997,3.259,687133.0,641.0
2017-09-21,HDD,3.26,3.298,3.262,3.275,920752.0,531.0
2017-09-22,HDD,3.293,3.428,3.293,3.367,3166101.0,1736.0
2017-09-25,HDD,3.306,3.4189999999999996,3.367,3.3310000000000004,2651843.0,1406.0
2017-09-26,HDD,3.2769999999999997,3.341,3.34,3.2889999999999997,869085.0,790.0
2017-09-27,HDD,3.293,3.3760000000000003,3.321,3.339,1329237.0,686.0
2017-09-28,HDD,3.3760000000000003,3.46,3.42,3.42,1988651.0,1042.0
2017-09-29,HDD,3.403,3.449,3.409,3.445,922298.0,604.0
2017-10-02,HDD,3.4939999999999998,3.59,3.5,3.55,3013358.0,1486.0
2017-10-04,HDD,3.53,3.589,3.543,3.57,1685017.0,1150.0
2017-10-05,HDD,3.495,3.58,3.574,3.495,1581256.0,844.0
2017-10-06,HDD,3.5,3.571,3.563,3.5239999999999996,1420516.0,867.0
2017-10-09,HDD,3.47,3.529,3.514,3.4760000000000004,1509378.0,741.0
2017-10-10,HDD,3.4610000000000003,3.508,3.485,3.5060000000000002,763955.0,420.0
2017-10-11,HDD,3.498,3.5469999999999997,3.508,3.5260000000000002,623170.0,460.0
2017-10-12,HDD,3.52,3.556,3.532,3.537,1008400.0,632.0
2017-10-13,HDD,3.5210000000000004,3.556,3.537,3.529,616036.0,474.0
2017-10-16,HDD,3.463,3.505,3.505,3.484,1265100.0,595.0
2017-10-17,HDD,3.505,3.5780000000000003,3.515,3.5189999999999997,1968669.0,1051.0
2017-10-18,HDD,3.495,3.543,3.5060000000000002,3.509,543873.0,413.0
2017-10-19,HDD,3.23,3.472,3.472,3.367,4105875.0,2962.0
2017-10-20,HDD,3.33,3.425,3.403,3.3360000000000003,1168182.0,836.0
2017-10-25,HDD,3.335,3.389,3.3360000000000003,3.343,388523.0,358.0
2017-10-26,HDD,3.342,3.3810000000000002,3.342,3.3760000000000003,617480.0,511.0
2017-10-27,HDD,3.375,3.449,3.377,3.418,934027.0,486.0
2017-11-01,HDD,3.418,3.495,3.418,3.4589999999999996,990520.0,803.0
2017-11-02,HDD,3.45,3.491,3.46,3.475,1419163.0,1143.0
2017-11-03,HDD,3.4560000000000004,3.491,3.475,3.4760000000000004,750049.0,688.0
2017-11-06,HDD,3.438,3.5,3.477,3.4530000000000003,1265821.0,636.0
2017-11-07,HDD,3.1,3.4530000000000003,3.4530000000000003,3.205,6728214.0,3742.0
2017-11-08,HDD,3.137,3.21,3.205,3.197,2918799.0,1843.0
2017-11-09,HDD,3.1010000000000004,3.315,3.205,3.2230000000000003,3071847.0,2452.0
2017-11-10,HDD,2.97,3.234,3.2230000000000003,2.984,3905860.0,2474.0
2017-11-13,HDD,2.822,3.0,2.989,2.872,5560812.0,2763.0
2017-11-14,HDD,2.844,2.908,2.866,2.8710000000000004,1875033.0,1345.0
2017-11-15,HDD,2.76,2.912,2.8810000000000002,2.8560000000000003,2528700.0,1846.0
2017-11-16,HDD,2.8339999999999996,2.918,2.8560000000000003,2.8989999999999996,2632991.0,1787.0
2017-11-17,HDD,2.8560000000000003,2.947,2.8930000000000002,2.884,1757300.0,1048.0
2017-11-20,HDD,2.855,2.9939999999999998,2.878,2.991,1535233.0,1054.0
2017-11-21,HDD,2.94,3.009,2.989,2.963,2043780.0,1302.0
2017-11-22,HDD,2.96,3.02,2.965,3.005,2019660.0,1381.0
2017-11-23,HDD,2.965,3.016,3.005,3.016,1714797.0,949.0
2017-11-24,HDD,2.986,3.0210000000000004,3.011,2.997,1261691.0,1003.0
2017-11-27,HDD,2.991,3.025,2.997,3.008,1236813.0,745.0
2017-11-28,HDD,2.928,3.014,3.01,2.949,1324132.0,803.0
2017-11-29,HDD,2.9210000000000003,2.991,2.949,2.93,1080800.0,698.0
2017-11-30,HDD,2.909,2.96,2.932,2.949,1358297.0,778.0
2017-12-01,HDD,2.855,2.952,2.945,2.9010000000000002,1423804.0,974.0
2017-12-04,HDD,2.883,2.958,2.8960000000000004,2.915,745245.0,553.0
2017-12-05,HDD,2.8510000000000004,2.918,2.9130000000000003,2.875,1016070.0,768.0
2017-12-06,HDD,2.812,2.875,2.8739999999999997,2.8369999999999997,1435549.0,910.0
2017-12-07,HDD,2.82,2.861,2.8369999999999997,2.858,730350.0,593.0
2017-12-08,HDD,2.841,2.91,2.8560000000000003,2.858,1314106.0,700.0
2017-12-11,HDD,2.8,2.86,2.858,2.8160000000000003,974186.0,629.0
2017-12-12,HDD,2.77,2.8289999999999997,2.818,2.824,904113.0,628.0
2017-12-13,HDD,2.801,2.85,2.824,2.842,1108262.0,750.0
2017-12-14,HDD,2.762,2.86,2.842,2.804,1691740.0,1297.0
2017-12-15,HDD,2.755,2.804,2.803,2.77,1113572.0,872.0
2017-12-18,HDD,2.7680000000000002,2.818,2.7680000000000002,2.805,1073828.0,632.0
2017-12-19,HDD,2.805,2.846,2.813,2.835,885696.0,616.0
2017-12-20,HDD,2.815,2.8689999999999998,2.835,2.855,1021483.0,754.0
2017-12-21,HDD,2.842,2.875,2.855,2.87,683311.0,525.0
2017-12-22,HDD,2.818,2.87,2.87,2.823,680213.0,575.0
2017-12-27,HDD,2.78,2.927,2.825,2.923,1629113.0,1040.0
2017-12-28,HDD,2.838,2.923,2.923,2.846,527658.0,543.0
2017-12-29,HDD,2.812,2.87,2.846,2.863,849391.0,381.0
2018-01-02,HDD,2.772,2.864,2.861,2.786,1266774.0,857.0
2018-01-03,HDD,2.76,2.8,2.7880000000000003,2.79,819111.0,462.0
2018-01-04,HDD,2.786,2.8360000000000003,2.79,2.832,801902.0,503.0
2018-01-05,HDD,2.786,2.866,2.82,2.858,1381391.0,769.0
2018-01-08,HDD,2.8539999999999996,2.95,2.858,2.946,1407728.0,802.0
2018-01-09,HDD,2.9139999999999997,2.986,2.946,2.986,999243.0,624.0
2018-01-10,HDD,2.886,3.0,2.9739999999999998,2.924,967259.0,677.0
2018-01-11,HDD,2.862,2.93,2.924,2.8939999999999997,948241.0,911.0
2018-01-12,HDD,2.862,2.932,2.89,2.8939999999999997,727784.0,628.0
2018-01-15,HDD,2.824,2.928,2.8939999999999997,2.8360000000000003,1180345.0,693.0
2018-01-16,HDD,2.8160000000000003,2.8739999999999997,2.8360000000000003,2.8160000000000003,1342921.0,902.0
2018-01-17,HDD,2.792,2.89,2.8160000000000003,2.858,1236779.0,791.0
2018-01-18,HDD,2.83,2.88,2.858,2.85,411597.0,309.0
2018-01-19,HDD,2.846,2.912,2.846,2.9019999999999997,1363819.0,812.0
2018-01-22,HDD,2.88,2.928,2.9019999999999997,2.918,978986.0,483.0
2018-01-23,HDD,2.918,2.9819999999999998,2.918,2.98,1086411.0,601.0
2018-01-24,HDD,2.9539999999999997,2.988,2.9760000000000004,2.97,567189.0,367.0
2018-01-25,HDD,2.858,2.97,2.968,2.866,1313531.0,622.0
2018-01-26,HDD,2.8339999999999996,2.906,2.8680000000000003,2.906,736742.0,505.0
2018-01-29,HDD,2.8560000000000003,2.926,2.9019999999999997,2.858,786817.0,491.0
2018-01-30,HDD,2.824,2.87,2.858,2.84,998182.0,584.0
2018-01-31,HDD,2.8339999999999996,2.926,2.84,2.9160000000000004,1015334.0,677.0
2018-02-01,HDD,2.838,2.94,2.9160000000000004,2.8539999999999996,1180644.0,883.0
2018-02-02,HDD,2.7960000000000003,2.8539999999999996,2.85,2.8160000000000003,1395138.0,723.0
2018-02-05,HDD,2.67,2.818,2.818,2.696,3987881.0,2193.0
2018-02-06,HDD,2.5,2.696,2.696,2.568,4650899.0,2948.0
2018-02-07,HDD,2.546,2.6660000000000004,2.562,2.6660000000000004,2234400.0,1381.0
2018-02-08,HDD,2.656,2.94,2.658,2.806,4850740.0,3134.0
2018-02-09,HDD,2.662,2.806,2.79,2.676,3191592.0,1912.0
2018-02-12,HDD,2.628,2.7439999999999998,2.68,2.67,2325602.0,1537.0
2018-02-13,HDD,2.638,2.83,2.6719999999999997,2.786,1906597.0,1185.0
2018-02-14,HDD,2.76,2.864,2.786,2.858,1518847.0,1149.0
2018-02-15,HDD,2.844,2.958,2.8539999999999996,2.88,2412963.0,1608.0
2018-02-16,HDD,2.844,2.904,2.88,2.8480000000000003,1025642.0,716.0
2018-02-19,HDD,2.842,2.904,2.846,2.864,607416.0,507.0
2018-02-20,HDD,2.864,2.938,2.864,2.926,1334680.0,877.0
2018-02-21,HDD,2.8960000000000004,2.9360000000000004,2.926,2.926,766766.0,583.0
2018-02-22,HDD,2.8339999999999996,2.93,2.93,2.87,1079344.0,787.0
2018-02-23,HDD,2.832,2.886,2.872,2.838,1266724.0,980.0
2018-02-26,HDD,2.838,2.9160000000000004,2.844,2.9139999999999997,899614.0,489.0
2018-02-27,HDD,2.89,2.96,2.9139999999999997,2.928,1712954.0,990.0
2018-02-28,HDD,2.912,3.158,2.928,3.08,2993047.0,1676.0
2018-03-01,HDD,2.95,3.0980000000000003,3.08,2.9539999999999997,1679762.0,1280.0
2018-03-02,HDD,2.83,2.958,2.952,2.872,1996142.0,1456.0
2018-03-05,HDD,2.8539999999999996,2.926,2.878,2.898,776983.0,669.0
2018-03-06,HDD,2.8819999999999997,2.946,2.892,2.9,981831.0,783.0
2018-03-07,HDD,2.864,2.946,2.9,2.9339999999999997,555733.0,538.0
2018-03-08,HDD,2.918,3.0060000000000002,2.9339999999999997,2.9819999999999998,1210392.0,900.0
2018-03-09,HDD,2.9419999999999997,3.02,2.984,3.008,742530.0,568.0
2018-03-12,HDD,3.0,3.12,3.012,3.1180000000000003,1590628.0,1020.0
2018-03-13,HDD,3.042,3.1439999999999997,3.1180000000000003,3.054,1257962.0,775.0
2018-03-14,HDD,3.042,3.108,3.054,3.0660000000000003,898243.0,752.0
2018-03-15,HDD,3.054,3.122,3.0639999999999996,3.1060000000000003,774433.0,675.0
2018-03-16,HDD,3.03,3.1060000000000003,3.1060000000000003,3.0439999999999996,1213791.0,856.0
2018-03-19,HDD,2.9960000000000004,3.0639999999999996,3.0439999999999996,3.036,1003031.0,546.0
2018-03-20,HDD,3.032,3.0980000000000003,3.036,3.054,828459.0,524.0
2018-03-21,HDD,3.02,3.076,3.054,3.04,955958.0,651.0
2018-03-22,HDD,2.9760000000000004,3.054,3.0439999999999996,2.99,910796.0,677.0
2018-03-23,HDD,2.878,3.0180000000000002,2.99,2.9619999999999997,2052260.0,1236.0
2018-03-26,HDD,2.92,3.048,3.0039999999999996,2.9360000000000004,879354.0,890.0
2018-03-27,HDD,2.928,3.008,2.9760000000000004,2.94,788653.0,803.0
2018-03-28,HDD,2.86,2.94,2.94,2.8819999999999997,1020649.0,965.0
2018-03-29,HDD,2.87,3.072,2.872,3.054,1218006.0,1012.0
2018-04-03,HDD,2.93,3.0380000000000003,2.9819999999999998,3.032,901606.0,792.0
2018-04-04,HDD,2.898,3.002,3.002,2.9139999999999997,991629.0,954.0
2018-04-05,HDD,2.91,3.04,2.912,3.014,1080804.0,711.0
2018-04-06,HDD,3.014,3.088,3.014,3.0239999999999996,1709545.0,1072.0
2018-04-09,HDD,3.008,3.09,3.0639999999999996,3.0180000000000002,2457940.0,1635.0
2018-04-10,HDD,3.03,3.114,3.04,3.088,2663178.0,2057.0
2018-04-11,HDD,3.088,3.19,3.088,3.134,3801013.0,1658.0
2018-04-12,HDD,3.1,3.2439999999999998,3.134,3.214,2622675.0,965.0
2018-04-13,HDD,3.182,3.28,3.272,3.2,1803209.0,1102.0
2018-04-16,HDD,3.1319999999999997,3.2060000000000004,3.2,3.178,1024881.0,586.0
2018-04-17,HDD,3.17,3.24,3.1719999999999997,3.2319999999999998,1519132.0,774.0
2018-04-18,HDD,3.222,3.278,3.234,3.2560000000000002,1203964.0,760.0
2018-04-19,HDD,3.21,3.26,3.2560000000000002,3.21,752626.0,483.0
2018-04-20,HDD,3.16,3.21,3.21,3.178,602271.0,482.0
2018-04-23,HDD,3.1519999999999997,3.22,3.178,3.21,450630.0,284.0
2018-04-24,HDD,3.13,3.218,3.214,3.138,561350.0,295.0
2018-04-25,HDD,3.01,3.1460000000000004,3.142,3.0639999999999996,960849.0,494.0
2018-04-26,HDD,3.0180000000000002,3.08,3.06,3.0660000000000003,377756.0,286.0
2018-04-27,HDD,3.032,3.134,3.0380000000000003,3.1239999999999997,725673.0,634.0
2018-04-30,HDD,3.0780000000000003,3.1639999999999997,3.1239999999999997,3.09,521754.0,388.0
2018-05-02,HDD,3.09,3.214,3.09,3.2039999999999997,1240533.0,899.0
2018-05-03,HDD,3.148,3.23,3.228,3.18,848802.0,592.0
2018-05-04,HDD,3.1719999999999997,3.21,3.18,3.2060000000000004,396588.0,347.0
2018-05-07,HDD,3.2039999999999997,3.2739999999999996,3.2060000000000004,3.258,1197662.0,604.0
2018-05-08,HDD,3.188,3.25,3.2460000000000004,3.2439999999999998,869148.0,455.0
2018-05-09,HDD,3.148,3.2439999999999998,3.238,3.16,1641991.0,795.0
2018-05-10,HDD,3.042,3.09,3.054,3.08,784006.0,589.0
2018-05-11,HDD,3.034,3.162,3.034,3.134,1059119.0,577.0
2018-05-14,HDD,3.088,3.134,3.134,3.0980000000000003,516518.0,533.0
2018-05-15,HDD,3.082,3.198,3.0980000000000003,3.18,1326527.0,757.0
2018-05-16,HDD,3.1,3.18,3.18,3.102,510601.0,383.0
2018-05-17,HDD,3.1,3.154,3.102,3.148,635106.0,483.0
2018-05-18,HDD,3.05,3.12,3.05,3.0660000000000003,599352.0,456.0
2018-05-22,HDD,3.0660000000000003,3.194,3.0660000000000003,3.194,1327816.0,811.0
2018-05-23,HDD,3.076,3.128,3.108,3.094,499361.0,378.0
2018-05-24,HDD,3.082,3.14,3.12,3.0980000000000003,418408.0,379.0
2018-05-25,HDD,3.0980000000000003,3.168,3.0980000000000003,3.14,851207.0,654.0
2018-05-28,HDD,3.094,3.14,3.138,3.1,242533.0,236.0
2018-05-29,HDD,3.016,3.1,3.1,3.0380000000000003,700267.0,550.0
2018-05-30,HDD,3.0060000000000002,3.074,3.0239999999999996,3.04,679084.0,447.0
2018-05-31,HDD,3.012,3.088,3.04,3.014,487626.0,341.0
2018-06-01,HDD,3.012,3.1060000000000003,3.022,3.076,659956.0,403.0
2018-06-04,HDD,3.0060000000000002,3.076,3.074,3.03,706355.0,435.0
2018-06-05,HDD,3.016,3.1180000000000003,3.076,3.03,1848957.0,998.0
2018-06-06,HDD,3.04,3.0780000000000003,3.074,3.06,1144553.0,590.0
2018-06-07,HDD,3.06,3.13,3.06,3.1180000000000003,1033933.0,523.0
2018-06-08,HDD,3.022,3.1180000000000003,3.1180000000000003,3.08,1036590.0,564.0
2018-06-11,HDD,3.072,3.11,3.0839999999999996,3.11,679396.0,301.0
2018-06-12,HDD,2.818,2.93,2.8939999999999997,2.824,4873941.0,2641.0
2018-06-13,HDD,2.682,2.7880000000000003,2.76,2.698,3881576.0,1847.0
2018-06-14,HDD,2.616,2.7,2.6439999999999997,2.67,2988100.0,1419.0
2018-06-15,HDD,2.648,2.734,2.67,2.66,1871074.0,851.0
2018-06-18,HDD,2.522,2.668,2.668,2.5380000000000003,2298086.0,851.0
2018-06-19,HDD,2.404,2.5380000000000003,2.5380000000000003,2.4219999999999997,2377188.0,836.0
2018-06-20,HDD,2.504,2.614,2.522,2.57,2032556.0,886.0
2018-06-21,HDD,2.506,2.5580000000000003,2.536,2.524,1137472.0,439.0
2018-06-22,HDD,2.4619999999999997,2.536,2.49,2.468,1336817.0,850.0
2018-06-25,HDD,2.352,2.468,2.468,2.372,1598950.0,665.0
2018-06-26,HDD,2.31,2.43,2.372,2.334,1853623.0,748.0
2018-06-27,HDD,2.32,2.414,2.334,2.364,1156029.0,626.0
2018-06-28,HDD,2.242,2.36,2.3480000000000003,2.2840000000000003,1926559.0,882.0
2018-06-29,HDD,2.296,2.3680000000000003,2.31,2.354,647943.0,334.0
2018-07-02,HDD,2.33,2.3819999999999997,2.376,2.344,776198.0,352.0
2018-07-16,HDD,2.27,2.344,2.344,2.276,812986.0,380.0
2018-07-17,HDD,2.274,2.314,2.276,2.2840000000000003,602359.0,271.0
2018-07-18,HDD,2.2840000000000003,2.364,2.29,2.316,747781.0,359.0
2018-07-19,HDD,2.302,2.332,2.318,2.306,763434.0,339.0
2018-07-20,HDD,2.296,2.35,2.3080000000000003,2.342,1185812.0,413.0
2018-07-23,HDD,2.312,2.3680000000000003,2.324,2.338,998710.0,381.0
2018-07-24,HDD,2.334,2.388,2.344,2.352,851419.0,292.0
2018-07-25,HDD,2.316,2.364,2.352,2.364,708344.0,373.0
2018-07-26,HDD,2.364,2.45,2.364,2.43,1442807.0,502.0
2018-07-27,HDD,2.4219999999999997,2.458,2.4419999999999997,2.44,512440.0,236.0
2018-07-30,HDD,2.424,2.4659999999999997,2.44,2.452,435486.0,230.0
2018-07-31,HDD,2.43,2.47,2.452,2.456,666342.0,269.0
2018-08-01,HDD,2.424,2.4619999999999997,2.456,2.438,889503.0,489.0
2018-08-02,HDD,2.326,2.438,2.438,2.362,1433364.0,438.0
2018-08-03,HDD,2.342,2.38,2.362,2.38,386262.0,195.0
2018-08-06,HDD,2.358,2.4419999999999997,2.38,2.4419999999999997,540720.0,205.0
2018-08-07,HDD,2.4419999999999997,2.54,2.4419999999999997,2.49,1115153.0,486.0
2018-08-08,HDD,2.53,2.602,2.54,2.5980000000000003,2128123.0,782.0
2018-08-09,HDD,2.56,2.612,2.5980000000000003,2.594,767430.0,412.0
2018-08-10,HDD,2.5,2.594,2.594,2.5140000000000002,729675.0,441.0
2018-08-13,HDD,2.4619999999999997,2.5140000000000002,2.5140000000000002,2.474,565038.0,236.0
2018-08-14,HDD,2.42,2.4859999999999998,2.474,2.4459999999999997,636784.0,319.0
2018-08-15,HDD,2.332,2.458,2.4459999999999997,2.36,970474.0,378.0
2018-08-16,HDD,2.36,2.44,2.36,2.41,609310.0,225.0
2018-08-17,HDD,2.352,2.41,2.41,2.358,443281.0,235.0
2018-08-20,HDD,2.358,2.412,2.358,2.398,559318.0,284.0
2018-08-21,HDD,2.3819999999999997,2.432,2.398,2.41,330857.0,175.0
2018-08-22,HDD,2.366,2.426,2.41,2.384,754320.0,369.0
2018-08-23,HDD,2.35,2.384,2.384,2.356,439733.0,256.0
2018-08-24,HDD,2.356,2.4019999999999997,2.356,2.388,380907.0,203.0
2018-08-27,HDD,2.38,2.4859999999999998,2.394,2.464,968579.0,390.0
2018-08-28,HDD,2.412,2.522,2.464,2.488,1242207.0,604.0
2018-08-29,HDD,2.454,2.494,2.48,2.476,518845.0,398.0
2018-08-30,HDD,2.436,2.51,2.476,2.4859999999999998,653880.0,338.0
2018-08-31,HDD,2.434,2.4859999999999998,2.4859999999999998,2.44,395284.0,196.0
2018-09-03,HDD,2.406,2.4459999999999997,2.44,2.418,483772.0,245.0
2018-09-04,HDD,2.374,2.418,2.418,2.384,413551.0,253.0
2018-09-05,HDD,2.364,2.394,2.37,2.3680000000000003,516035.0,275.0
2018-09-06,HDD,2.352,2.37,2.3680000000000003,2.358,316672.0,214.0
2018-09-07,HDD,2.28,2.362,2.356,2.314,853879.0,351.0
2018-09-10,HDD,2.31,2.354,2.33,2.338,927375.0,421.0
2018-09-11,HDD,2.316,2.3680000000000003,2.338,2.358,494058.0,268.0
2018-09-12,HDD,2.28,2.36,2.358,2.292,711244.0,449.0
2018-09-13,HDD,2.292,2.38,2.292,2.31,713345.0,320.0
2018-09-14,HDD,2.318,2.384,2.346,2.332,776052.0,387.0
2018-09-17,HDD,2.332,2.352,2.332,2.334,272965.0,228.0
2018-09-18,HDD,2.322,2.354,2.334,2.332,661661.0,301.0
2018-09-19,HDD,2.358,2.4,2.384,2.358,562008.0,324.0
2018-09-20,HDD,2.358,2.4019999999999997,2.358,2.376,487980.0,253.0
2018-09-21,HDD,2.364,2.406,2.4019999999999997,2.372,1104118.0,317.0
2018-09-24,HDD,2.364,2.408,2.372,2.3680000000000003,469796.0,381.0
2018-09-25,HDD,2.356,2.396,2.3680000000000003,2.36,410644.0,237.0
2018-09-26,HDD,2.336,2.362,2.36,2.344,333483.0,181.0
2018-09-27,HDD,2.314,2.3480000000000003,2.344,2.32,426302.0,286.0
2018-09-28,HDD,2.296,2.352,2.32,2.302,409834.0,230.0
2018-10-01,HDD,2.2840000000000003,2.332,2.302,2.286,431468.0,253.0
2018-10-02,HDD,2.2640000000000002,2.434,2.286,2.376,1368724.0,736.0
2018-10-04,HDD,2.376,2.55,2.376,2.496,1955671.0,992.0
2018-10-05,HDD,2.46,2.5180000000000002,2.492,2.478,759736.0,482.0
2018-10-08,HDD,2.35,2.478,2.478,2.35,805221.0,491.0
2018-10-09,HDD,2.282,2.35,2.35,2.282,1351111.0,650.0
2018-10-10,HDD,2.21,2.282,2.282,2.21,1323642.0,702.0
2018-10-11,HDD,2.012,2.088,2.042,2.026,2749687.0,1203.0
2018-10-12,HDD,2.026,2.1,2.026,2.0780000000000003,1332071.0,533.0
2018-10-15,HDD,2.0780000000000003,2.14,2.0780000000000003,2.134,864905.0,435.0
2018-10-16,HDD,2.126,2.1919999999999997,2.134,2.146,1072058.0,587.0
2018-10-17,HDD,2.102,2.17,2.17,2.114,690723.0,381.0
2018-10-18,HDD,2.102,2.168,2.114,2.12,655124.0,338.0
2018-10-19,HDD,2.028,2.108,2.102,2.082,831962.0,435.0
2018-10-22,HDD,2.042,2.122,2.082,2.052,579518.0,365.0
2018-10-23,HDD,1.87,2.052,2.052,1.902,2303327.0,1404.0
2018-10-24,HDD,1.9409999999999998,2.066,1.9780000000000002,1.9909999999999999,1925205.0,713.0
2018-10-25,HDD,1.93,2.05,1.9909999999999999,1.95,1079903.0,624.0
2018-10-26,HDD,1.903,1.985,1.95,1.9509999999999998,724629.0,487.0
2018-10-29,HDD,1.979,2.066,2.036,1.9880000000000002,633126.0,382.0
2017-07-03,AIXA,6.176,6.37,6.24,6.224,1125870.0,889.0
2017-07-04,AIXA,6.114,6.265,6.231,6.234,870430.0,1054.0
2017-07-05,AIXA,6.224,6.481,6.23,6.481,2436953.0,1783.0
2017-07-06,AIXA,6.294,6.563,6.459,6.55,1616368.0,1574.0
2017-07-07,AIXA,6.459,6.666,6.542999999999999,6.609,1135561.0,1072.0
2017-07-10,AIXA,6.609,6.97,6.617999999999999,6.88,2113201.0,1856.0
2017-07-11,AIXA,7.081,7.349,7.127999999999999,7.16,2906623.0,2891.0
2017-07-12,AIXA,7.02,7.25,7.24,7.141,1928042.0,2234.0
2017-07-13,AIXA,7.087999999999999,7.349,7.279,7.229,2054519.0,1831.0
2017-07-14,AIXA,7.121,7.36,7.247999999999999,7.331,918367.0,1020.0
2017-07-17,AIXA,7.39,7.571000000000001,7.48,7.506,2057242.0,2052.0
2017-07-18,AIXA,7.305,7.584,7.567,7.495,1917525.0,2251.0
2017-07-19,AIXA,7.457999999999999,7.608,7.541,7.55,1184297.0,1252.0
2017-07-20,AIXA,7.468,7.629,7.59,7.557,1965312.0,1954.0
2017-07-21,AIXA,7.38,7.631,7.522,7.438,1355804.0,1867.0
2017-07-24,AIXA,7.324,7.598,7.382999999999999,7.35,2653263.0,2866.0
2017-07-25,AIXA,7.381,7.69,7.385,7.502000000000001,3255216.0,3679.0
2017-07-26,AIXA,7.537999999999999,7.99,7.585,7.94,3179071.0,3832.0
2017-07-27,AIXA,7.65,7.922000000000001,7.731,7.8,1685426.0,2283.0
2017-07-28,AIXA,7.329,7.693,7.687,7.356,1663101.0,2060.0
2017-07-31,AIXA,7.356,7.763,7.367000000000001,7.537000000000001,1358958.0,1710.0
2017-08-01,AIXA,7.438,7.642,7.526,7.486000000000001,976595.0,1561.0
2017-08-02,AIXA,7.263,7.683,7.667999999999999,7.267,956862.0,1230.0
2017-08-03,AIXA,7.232,7.403,7.382000000000001,7.305,923102.0,1280.0
2017-08-04,AIXA,7.018,7.2829999999999995,7.239,7.222,1104056.0,1671.0
2017-08-07,AIXA,7.22,7.388999999999999,7.22,7.35,646083.0,1016.0
2017-08-08,AIXA,7.307,7.428,7.362,7.39,707713.0,1249.0
2017-08-09,AIXA,7.206,7.398,7.398,7.235,609094.0,1017.0
2017-08-10,AIXA,6.962000000000001,7.279,7.229,7.044,843455.0,1151.0
2017-08-11,AIXA,6.645,7.044,7.037999999999999,6.785,1725531.0,2410.0
2017-08-14,AIXA,6.774,7.085,6.779,7.047999999999999,547566.0,1146.0
2017-08-15,AIXA,7.034,7.379,7.0360000000000005,7.181,1051899.0,1676.0
2017-08-16,AIXA,7.183,7.53,7.25,7.294,1884722.0,2643.0
2017-08-17,AIXA,7.207999999999999,7.35,7.292999999999999,7.218999999999999,609522.0,1063.0
2017-08-18,AIXA,7.03,7.135,7.06,7.125,285677.0,438.0
2017-08-21,AIXA,6.992999999999999,7.207000000000001,7.1129999999999995,7.029,794582.0,1221.0
2017-08-22,AIXA,7.193,7.48,7.33,7.44,1121174.0,1709.0
2017-08-23,AIXA,7.49,7.657,7.584,7.577999999999999,1242818.0,2293.0
2017-08-24,AIXA,7.612,7.89,7.612,7.742000000000001,1701997.0,2722.0
2017-08-25,AIXA,7.843,8.049,7.907,7.957000000000001,1613303.0,2005.0
2017-08-28,AIXA,7.67,7.992000000000001,7.942,7.815,985188.0,1471.0
2017-08-29,AIXA,7.46,7.82,7.814,7.742000000000001,1547164.0,2242.0
2017-08-30,AIXA,7.723,7.85,7.801,7.84,481701.0,823.0
2017-08-31,AIXA,7.971,8.17,8.088,8.17,1901280.0,1905.0
2017-09-01,AIXA,7.974,8.21,8.15,8.16,1740945.0,1988.0
2017-09-04,AIXA,8.15,8.328,8.227,8.229,716037.0,1093.0
2017-09-05,AIXA,8.324,8.931000000000001,8.33,8.612,2956298.0,3827.0
2017-09-06,AIXA,8.6,8.98,8.888,8.656,1706029.0,2536.0
2017-09-07,AIXA,9.35,9.685,9.389,9.645,2732369.0,3667.0
2017-09-08,AIXA,9.446,9.81,9.511000000000001,9.704,1862031.0,2569.0
2017-09-11,AIXA,10.27,10.845,10.325,10.74,2530919.0,3166.0
2017-09-12,AIXA,9.918,10.615,10.53,9.963,2980706.0,3943.0
2017-09-13,AIXA,9.959,10.29,10.035,10.195,1422059.0,1868.0
2017-09-14,AIXA,10.3,10.695,10.4,10.435,2354870.0,2775.0
2017-09-15,AIXA,10.36,10.64,10.495,10.5,985528.0,1327.0
2017-09-18,AIXA,10.49,10.81,10.51,10.81,1265692.0,1231.0
2017-09-19,AIXA,10.515,10.915,10.785,10.905,1268622.0,1468.0
2017-09-20,AIXA,10.715,10.935,10.9,10.85,1320029.0,1323.0
2017-09-21,AIXA,10.845,11.26,10.89,11.255,1572866.0,1420.0
2017-09-22,AIXA,11.13,11.43,11.175,11.42,1458974.0,1342.0
2017-09-25,AIXA,11.15,11.59,11.425,11.19,1297413.0,1239.0
2017-09-26,AIXA,10.71,11.03,10.875,10.715,1572429.0,2004.0
2017-09-27,AIXA,10.71,10.965,10.74,10.925,854271.0,1219.0
2017-09-28,AIXA,10.925,11.42,10.925,11.3,1334865.0,1540.0
2017-09-29,AIXA,11.2,11.38,11.3,11.38,742097.0,809.0
2017-10-02,AIXA,11.3,11.52,11.49,11.42,1007713.0,1181.0
2017-10-04,AIXA,11.12,11.48,11.475,11.185,1113805.0,1455.0
2017-10-05,AIXA,10.72,11.05,11.03,10.91,1474979.0,1998.0
2017-10-06,AIXA,10.855,11.05,10.955,10.975,584768.0,792.0
2017-10-09,AIXA,10.925,11.12,10.965,10.955,515494.0,805.0
2017-10-10,AIXA,10.975,11.2,11.03,11.0,749132.0,1040.0
2017-10-11,AIXA,11.065,11.29,11.07,11.245,853129.0,1118.0
2017-10-12,AIXA,11.395,11.58,11.395,11.415,974647.0,1271.0
2017-10-13,AIXA,11.275,11.495,11.275,11.44,804756.0,1231.0
2017-10-16,AIXA,10.985,11.22,11.185,11.03,1022540.0,1486.0
2017-10-17,AIXA,10.66,10.92,10.88,10.705,1101819.0,1531.0
2017-10-18,AIXA,10.745,11.11,10.745,10.775,1072961.0,1701.0
2017-10-19,AIXA,10.385,10.925,10.855,10.7,1070857.0,2024.0
2017-10-20,AIXA,10.595,10.88,10.865,10.64,689515.0,1232.0
2017-10-25,AIXA,11.185,11.485,11.205,11.245,1522815.0,1808.0
2017-10-26,AIXA,11.125,11.415,11.415,11.26,1337001.0,1876.0
2017-10-27,AIXA,11.565,12.15,11.61,12.055,1484770.0,1685.0
2017-11-01,AIXA,12.055,13.915,12.055,13.88,2751888.0,3674.0
2017-11-02,AIXA,13.76,14.25,13.945,14.2,1970283.0,2656.0
2017-11-03,AIXA,13.535,14.675,14.24,14.585,1814803.0,2725.0
2017-11-06,AIXA,14.025,14.56,14.56,14.305,1308052.0,1982.0
2017-11-07,AIXA,14.125,14.465,14.32,14.295,777557.0,1479.0
2017-11-08,AIXA,14.055,14.48,14.2,14.2,803907.0,1531.0
2017-11-09,AIXA,13.38,14.015,14.01,13.455,1974659.0,3439.0
2017-11-10,AIXA,13.205,15.09,13.325,14.61,3353932.0,5596.0
2017-11-13,AIXA,13.845,14.845,14.84,13.945,1434084.0,2636.0
2017-11-14,AIXA,13.66,14.36,14.04,13.755,1217194.0,1948.0
2017-11-15,AIXA,12.93,13.675,13.59,13.595,1893754.0,3768.0
2017-11-16,AIXA,13.715,14.265,13.85,13.98,1097866.0,1840.0
2017-11-17,AIXA,13.66,14.23,14.03,14.21,977750.0,1907.0
2017-11-20,AIXA,13.87,14.6,13.87,14.555,924278.0,1844.0
2017-11-21,AIXA,14.085,14.685,14.5,14.61,925616.0,1801.0
2017-11-22,AIXA,14.46,15.12,14.645,14.6,1768396.0,2713.0
2017-11-23,AIXA,14.5,15.195,14.5,14.68,1601271.0,2578.0
2017-11-24,AIXA,14.45,15.15,14.705,14.635,1494916.0,2435.0
2017-11-27,AIXA,13.87,14.685,14.6,14.07,1793436.0,3015.0
2017-11-28,AIXA,13.53,14.14,14.08,13.58,1123512.0,2087.0
2017-11-29,AIXA,12.235,13.71,13.575,12.32,2574693.0,4316.0
2017-11-30,AIXA,11.715,12.9,12.32,12.29,3026151.0,5058.0
2017-12-01,AIXA,11.8,12.43,12.36,11.905,1476090.0,3434.0
2017-12-04,AIXA,11.71,12.65,11.88,11.85,1701376.0,3126.0
2017-12-05,AIXA,10.7,11.875,11.78,11.41,3197016.0,5135.0
2017-12-06,AIXA,10.71,11.425,11.42,11.225,1943550.0,3344.0
2017-12-07,AIXA,11.245,11.75,11.3,11.705,1901829.0,3012.0
2017-12-08,AIXA,11.615,12.1,11.72,11.81,1514679.0,2700.0
2017-12-11,AIXA,11.44,11.855,11.81,11.63,1048924.0,1722.0
2017-12-12,AIXA,11.165,11.785,11.74,11.47,1019825.0,1714.0
2017-12-13,AIXA,11.1,12.085,11.475,12.08,1380505.0,2242.0
2017-12-14,AIXA,11.93,12.73,11.98,12.56,2001955.0,3263.0
2017-12-15,AIXA,12.275,12.73,12.555,12.56,970430.0,1957.0
2017-12-18,AIXA,12.7,13.235,12.7,13.07,1231047.0,2256.0
2017-12-19,AIXA,12.66,13.46,13.05,13.17,984703.0,1781.0
2017-12-20,AIXA,11.565,13.275,13.155,11.94,2385771.0,4255.0
2017-12-21,AIXA,11.875,12.59,11.92,12.395,1597793.0,2915.0
2017-12-22,AIXA,12.01,12.43,12.4,12.245,472019.0,1048.0
2017-12-27,AIXA,11.365,12.23,12.185,11.485,988467.0,1843.0
2017-12-28,AIXA,11.215,11.88,11.5,11.485,805966.0,1607.0
2017-12-29,AIXA,11.285,11.595,11.47,11.52,275606.0,667.0
2018-01-02,AIXA,11.26,12.11,11.61,12.065,561505.0,1230.0
2018-01-03,AIXA,12.03,12.79,12.03,12.695,943076.0,1696.0
2018-01-04,AIXA,12.765,13.35,12.8,13.35,1135059.0,2029.0
2018-01-05,AIXA,12.5,13.32,13.2,12.915,1084994.0,1953.0
2018-01-08,AIXA,12.72,12.985,12.91,12.825,393439.0,865.0
2018-01-09,AIXA,12.27,13.035,12.915,12.415,1029935.0,1815.0
2018-01-10,AIXA,11.815,12.365,12.365,12.075,874652.0,1793.0
2018-01-11,AIXA,11.73,12.08,12.03,11.84,673628.0,1284.0
2018-01-12,AIXA,11.76,12.295,11.915,12.24,672447.0,1230.0
2018-01-15,AIXA,11.95,12.4,12.34,12.2,423690.0,787.0
2018-01-16,AIXA,12.075,12.69,12.125,12.48,867875.0,1468.0
2018-01-17,AIXA,12.365,12.78,12.395,12.595,989455.0,2376.0
2018-01-18,AIXA,12.65,12.995,12.755,12.84,834590.0,1722.0
2018-01-19,AIXA,12.885,13.33,12.885,13.18,1235434.0,2542.0
2018-01-22,AIXA,12.57,13.24,13.1,12.76,1389392.0,2473.0
2018-01-23,AIXA,12.395,13.165,13.02,12.495,1652815.0,2786.0
2018-01-24,AIXA,11.95,12.405,12.405,12.15,1606220.0,3350.0
2018-01-25,AIXA,11.8,12.37,12.115,12.275,1477815.0,3295.0
2018-01-26,AIXA,12.255,12.745,12.295,12.725,788918.0,1650.0
2018-01-29,AIXA,12.705,13.315,12.85,12.935,1880042.0,3191.0
2018-01-30,AIXA,12.355,12.94,12.92,12.375,790011.0,1655.0
2018-01-31,AIXA,12.02,12.7,12.51,12.07,770914.0,1664.0
2018-02-01,AIXA,11.74,12.435,12.08,12.135,1367370.0,2695.0
2018-02-02,AIXA,11.84,12.45,12.005,12.08,1290305.0,2173.0
2018-02-05,AIXA,11.135,12.09,12.08,11.47,1985661.0,3359.0
2018-02-06,AIXA,10.61,11.85,11.49,11.49,2819262.0,5457.0
2018-02-07,AIXA,11.49,12.64,11.515,12.545,1589648.0,3300.0
2018-02-08,AIXA,11.47,12.47,12.455,11.505,2482497.0,4149.0
2018-02-09,AIXA,10.7,11.595,11.545,11.05,2234505.0,4328.0
2018-02-12,AIXA,10.835,11.44,11.07,10.955,1244503.0,2500.0
2018-02-13,AIXA,10.885,11.155,10.985,10.97,700847.0,1448.0
2018-02-14,AIXA,11.03,11.905,11.09,11.865,1631739.0,3049.0
2018-02-15,AIXA,11.89,12.48,12.115,12.235,1504487.0,2600.0
2018-02-16,AIXA,12.01,12.53,12.345,12.475,922200.0,1522.0
2018-02-19,AIXA,12.45,12.745,12.51,12.545,736302.0,1394.0
2018-02-20,AIXA,12.295,12.77,12.45,12.745,1029099.0,2011.0
2018-02-21,AIXA,12.605,13.82,12.74,13.59,2161528.0,4007.0
2018-02-22,AIXA,13.165,13.79,13.6,13.675,1286541.0,2530.0
2018-02-23,AIXA,13.93,15.03,13.945,14.85,3146590.0,5718.0
2018-02-26,AIXA,13.95,15.44,15.06,14.79,3237793.0,5916.0
2018-02-27,AIXA,14.365,16.82,14.5,16.655,4801431.0,8036.0
2018-02-28,AIXA,15.79,16.87,16.365,16.45,3039584.0,5615.0
2018-03-01,AIXA,15.915,16.84,16.35,16.27,1989093.0,4083.0
2018-03-02,AIXA,15.395,16.37,15.945,15.52,1608424.0,3593.0
2018-03-05,AIXA,15.435,16.735,15.5,16.145,1732545.0,3703.0
2018-03-06,AIXA,15.615,16.76,16.14,15.645,2345498.0,4437.0
2018-03-07,AIXA,15.59,16.53,15.76,16.29,2035529.0,3882.0
2018-03-08,AIXA,16.275,16.915,16.285,16.73,2149565.0,3602.0
2018-03-09,AIXA,16.575,17.845,16.77,17.61,2565292.0,4076.0
2018-03-12,AIXA,17.83,18.87,17.85,18.4,2564303.0,4885.0
2018-03-13,AIXA,17.82,18.715,18.5,17.915,1432410.0,2728.0
2018-03-14,AIXA,17.45,18.54,17.925,17.485,1697292.0,3731.0
2018-03-15,AIXA,17.71,19.165,17.765,19.04,2526083.0,4608.0
2018-03-16,AIXA,18.535,19.56,19.1,19.335,1798098.0,4062.0
2018-03-19,AIXA,17.385,19.755,19.5,17.655,3883231.0,8363.0
2018-03-20,AIXA,17.1,18.235,17.98,18.015,3223660.0,7150.0
2018-03-21,AIXA,17.26,18.405,18.19,17.595,1209900.0,3242.0
2018-03-22,AIXA,17.13,18.05,17.405,17.42,1714190.0,4010.0
2018-03-23,AIXA,16.58,17.42,17.42,17.13,1575613.0,3720.0
2018-03-26,AIXA,16.72,17.21,16.8,16.775,441664.0,1177.0
2018-03-27,AIXA,16.865,17.215,17.06,16.925,541637.0,1547.0
2018-03-28,AIXA,15.31,16.185,15.98,15.695,1014908.0,2573.0
2018-03-29,AIXA,15.425,15.845,15.8,15.69,565014.0,1557.0
2018-04-03,AIXA,14.94,15.785,15.45,15.28,1047086.0,2303.0
2018-04-04,AIXA,13.93,14.875,14.83,14.58,2000341.0,4256.0
2018-04-05,AIXA,15.12,15.63,15.46,15.295,823026.0,1766.0
2018-04-06,AIXA,14.725,15.345,14.87,15.26,564220.0,1678.0
2018-04-09,AIXA,14.965,15.69,15.605,15.385,949056.0,2536.0
2018-04-10,AIXA,15.37,15.85,15.395,15.775,873289.0,2093.0
2018-04-11,AIXA,15.05,15.77,15.715,15.42,1211886.0,2667.0
2018-04-12,AIXA,15.36,16.5,15.415,16.345,1229597.0,2056.0
2018-04-13,AIXA,16.345,16.92,16.36,16.605,1449743.0,3685.0
2018-04-16,AIXA,16.065,16.63,16.62,16.235,806954.0,1651.0
2018-04-17,AIXA,16.36,17.19,16.57,17.03,1423414.0,2625.0
2018-04-18,AIXA,16.78,17.13,17.0,17.09,1006709.0,2893.0
2018-04-19,AIXA,16.12,17.03,17.03,16.225,1406765.0,3282.0
2018-04-20,AIXA,15.6,16.36,15.655,15.9,1352211.0,3073.0
2018-04-23,AIXA,15.48,16.115,15.61,15.765,658227.0,1773.0
2018-04-24,AIXA,15.46,15.905,15.755,15.64,520328.0,1288.0
2018-04-25,AIXA,14.46,15.64,15.64,14.705,1308235.0,3356.0
2018-04-26,AIXA,13.72,16.0,15.995,13.87,3108341.0,7479.0
2018-04-27,AIXA,12.66,13.535,13.36,12.95,2166266.0,4491.0
2018-04-30,AIXA,11.66,12.565,12.365,11.845,2339623.0,4159.0
2018-05-02,AIXA,12.58,13.14,12.605,12.61,2244435.0,4491.0
2018-05-03,AIXA,12.295,12.84,12.295,12.62,1596060.0,3139.0
2018-05-04,AIXA,12.38,13.105,12.81,12.48,1155786.0,2597.0
2018-05-07,AIXA,12.845,13.3,12.895,13.175,857297.0,1397.0
2018-05-08,AIXA,12.725,13.445,13.0,13.425,1287623.0,2303.0
2018-05-09,AIXA,13.15,13.61,13.385,13.54,965687.0,1503.0
2018-05-10,AIXA,13.32,13.975,13.57,13.825,665279.0,1195.0
2018-05-11,AIXA,13.68,14.155,14.135,13.805,561323.0,917.0
2018-05-14,AIXA,13.425,13.78,13.52,13.56,634192.0,1114.0
2018-05-15,AIXA,13.42,13.915,13.895,13.495,337156.0,855.0
2018-05-16,AIXA,13.5,13.845,13.82,13.57,415766.0,837.0
2018-05-17,AIXA,13.49,13.83,13.595,13.73,406843.0,784.0
2018-05-18,AIXA,13.44,13.92,13.8,13.595,393824.0,805.0
2018-05-22,AIXA,13.075,13.78,13.68,13.45,978547.0,1927.0
2018-05-23,AIXA,12.895,13.45,13.435,13.155,785414.0,1451.0
2018-05-24,AIXA,13.215,13.53,13.31,13.33,666201.0,1403.0
2018-05-25,AIXA,13.28,13.555,13.335,13.41,381125.0,853.0
2018-05-28,AIXA,13.41,13.58,13.43,13.455,323139.0,833.0
2018-05-29,AIXA,13.26,13.66,13.455,13.505,685883.0,1443.0
2018-05-30,AIXA,12.675,13.465,13.385,12.825,890257.0,1820.0
2018-05-31,AIXA,12.715,13.0,12.835,12.805,638734.0,1250.0
2018-06-01,AIXA,12.79,13.07,12.8,12.96,424319.0,1151.0
2018-06-04,AIXA,12.755,13.04,12.97,12.985,370070.0,723.0
2018-06-05,AIXA,12.975,13.65,12.99,13.24,773408.0,1239.0
2018-06-06,AIXA,13.215,13.49,13.215,13.425,389222.0,761.0
2018-06-07,AIXA,13.22,13.725,13.59,13.39,430594.0,1053.0
2018-06-08,AIXA,12.73,12.965,12.8,12.855,503127.0,1341.0
2018-06-11,AIXA,12.84,13.12,12.845,12.905,291712.0,667.0
2018-06-12,AIXA,12.61,13.0,12.9,12.835,259600.0,718.0
2018-06-13,AIXA,12.83,13.115,12.84,13.05,381592.0,843.0
2018-06-14,AIXA,13.1,13.575,13.17,13.525,560629.0,1172.0
2018-06-15,AIXA,12.995,13.7,13.43,13.17,755880.0,1703.0
2018-06-18,AIXA,12.465,13.175,13.17,12.8,407664.0,1044.0
2018-06-19,AIXA,11.9,12.495,12.35,12.11,1012582.0,1701.0
2018-06-20,AIXA,11.83,12.095,11.97,11.925,276941.0,657.0
2018-06-21,AIXA,11.475,11.835,11.78,11.575,433653.0,968.0
2018-06-22,AIXA,11.56,11.92,11.765,11.755,513586.0,1246.0
2018-06-25,AIXA,11.48,11.96,11.94,11.56,589949.0,1580.0
2018-06-26,AIXA,11.26,11.89,11.75,11.35,567955.0,1412.0
2018-06-27,AIXA,10.73,11.255,11.195,10.905,1506869.0,2480.0
2018-06-28,AIXA,10.535,10.87,10.835,10.715,979680.0,1902.0
2018-06-29,AIXA,10.71,11.18,10.71,11.105,546955.0,1247.0
2018-07-02,AIXA,10.565,11.11,11.11,10.595,500035.0,1016.0
2018-07-16,AIXA,11.98,12.305,12.08,12.09,990422.0,1561.0
2018-07-17,AIXA,11.985,12.2,12.12,12.15,621244.0,1079.0
2018-07-18,AIXA,12.135,12.87,12.135,12.675,811571.0,1432.0
2018-07-19,AIXA,12.18,12.71,12.67,12.415,1334867.0,2093.0
2018-07-20,AIXA,12.29,12.72,12.415,12.4,811018.0,1182.0
2018-07-23,AIXA,12.16,12.39,12.305,12.365,478438.0,783.0
2018-07-24,AIXA,12.365,13.125,12.37,12.915,1138382.0,1580.0
2018-07-25,AIXA,12.505,13.15,12.86,12.76,1938593.0,3147.0
2018-07-26,AIXA,12.0,12.88,12.03,12.175,2134038.0,3420.0
2018-07-27,AIXA,12.075,12.29,12.215,12.125,1030699.0,1620.0
2018-07-30,AIXA,12.26,12.575,12.37,12.31,786916.0,1316.0
2018-07-31,AIXA,12.0,12.58,12.23,12.305,1203855.0,1662.0
2018-08-01,AIXA,12.26,12.63,12.305,12.305,772951.0,1130.0
2018-08-02,AIXA,12.11,12.385,12.24,12.28,451124.0,793.0
2018-08-03,AIXA,12.39,12.885,12.65,12.43,1043809.0,1759.0
2018-08-06,AIXA,12.29,12.555,12.43,12.38,493307.0,844.0
2018-08-07,AIXA,12.175,12.515,12.515,12.215,518807.0,806.0
2018-08-08,AIXA,12.03,12.36,12.215,12.075,564022.0,944.0
2018-08-09,AIXA,12.075,12.34,12.145,12.13,333387.0,569.0
2018-08-10,AIXA,11.14,12.04,12.0,11.35,1443761.0,1914.0
2018-08-13,AIXA,11.14,11.395,11.22,11.31,473245.0,713.0
2018-08-14,AIXA,10.84,11.38,11.36,10.855,906445.0,1267.0
2018-08-15,AIXA,10.375,11.015,10.855,10.45,1158799.0,1194.0
2018-08-16,AIXA,10.425,10.685,10.58,10.455,381808.0,854.0
2018-08-17,AIXA,10.03,10.48,10.385,10.165,697371.0,1037.0
2018-08-20,AIXA,10.165,10.535,10.165,10.48,501570.0,664.0
2018-08-21,AIXA,10.51,10.76,10.7,10.6,433882.0,683.0
2018-08-22,AIXA,10.49,10.8,10.695,10.5,527184.0,852.0
2018-08-23,AIXA,10.365,10.51,10.42,10.39,465804.0,604.0
2018-08-24,AIXA,10.335,10.575,10.39,10.41,295744.0,475.0
2018-08-27,AIXA,10.7,11.45,10.795,11.295,1272675.0,1655.0
2018-08-28,AIXA,11.465,11.98,11.97,11.57,1016400.0,1951.0
2018-08-29,AIXA,11.105,11.595,11.41,11.225,933616.0,1321.0
2018-08-30,AIXA,10.625,11.225,11.225,10.84,1167944.0,2076.0
2018-08-31,AIXA,10.52,10.79,10.785,10.76,539640.0,788.0
2018-09-03,AIXA,10.435,10.78,10.76,10.59,643596.0,959.0
2018-09-04,AIXA,10.245,10.7,10.59,10.295,783819.0,1179.0
2018-09-05,AIXA,10.565,11.405,11.005,10.64,1548188.0,2709.0
2018-09-06,AIXA,10.28,10.835,10.585,10.38,697953.0,1391.0
2018-09-07,AIXA,10.69,10.97,10.785,10.965,1027214.0,1675.0
2018-09-10,AIXA,10.44,10.99,10.505,10.6,1028978.0,1727.0
2018-09-11,AIXA,10.3,10.69,10.6,10.6,928059.0,1264.0
2018-09-12,AIXA,10.085,10.6,10.6,10.3,1140989.0,1528.0
2018-09-13,AIXA,10.12,10.47,10.43,10.27,572629.0,822.0
2018-09-14,AIXA,10.135,10.38,10.27,10.19,526292.0,810.0
2018-09-17,AIXA,9.734,10.035,9.792,9.986,1207079.0,2286.0
2018-09-18,AIXA,9.93,10.22,10.03,10.165,738846.0,1214.0
2018-09-19,AIXA,10.05,10.285,10.105,10.24,552898.0,959.0
2018-09-20,AIXA,9.94,10.125,10.065,9.978,876332.0,1625.0
2018-09-21,AIXA,9.478,9.924,9.836,9.748,1948682.0,2127.0
2018-09-24,AIXA,9.662,10.095,10.07,9.88,665393.0,1155.0
2018-09-25,AIXA,9.886000000000001,10.265,9.896,10.075,2054327.0,2899.0
2018-09-26,AIXA,9.722000000000001,10.085,10.065,9.8,723474.0,1455.0
2018-09-27,AIXA,8.91,9.336,9.336,9.0,2423083.0,4095.0
2018-09-28,AIXA,8.41,8.822000000000001,8.64,8.72,1848146.0,2681.0
2018-10-01,AIXA,8.968,9.366,9.012,9.25,1202969.0,1811.0
2018-10-02,AIXA,8.98,9.556000000000001,9.193999999999999,9.492,1114695.0,1728.0
2018-10-04,AIXA,8.88,9.402000000000001,9.396,9.124,1178840.0,1877.0
2018-10-05,AIXA,8.9,9.193999999999999,9.004,9.03,605753.0,1198.0
2018-10-08,AIXA,8.55,9.03,9.03,8.62,1153847.0,1986.0
2018-10-09,AIXA,8.442,8.838,8.62,8.777999999999999,811472.0,1432.0
2018-10-10,AIXA,8.326,8.777999999999999,8.777999999999999,8.442,1344580.0,2084.0
2018-10-11,AIXA,8.33,8.94,8.42,8.57,1769172.0,3138.0
2018-10-12,AIXA,8.602,9.162,8.842,8.927999999999999,2089566.0,3547.0
2018-10-15,AIXA,8.65,9.2,8.927999999999999,9.032,943929.0,2184.0
2018-10-16,AIXA,9.032,9.886000000000001,9.032,9.604,1419106.0,2787.0
2018-10-17,AIXA,9.6,10.055,9.8,9.922,1361748.0,2624.0
2018-10-18,AIXA,9.35,9.847999999999999,9.748,9.35,1487187.0,2900.0
2018-10-19,AIXA,9.03,9.43,9.43,9.234,889579.0,1722.0
2018-10-22,AIXA,9.122,9.49,9.224,9.443999999999999,672827.0,1289.0
2018-10-23,AIXA,8.456,9.443999999999999,9.443999999999999,8.584,1628055.0,3236.0
2018-10-24,AIXA,7.8,8.24,8.2,7.8,1796806.0,3606.0
2018-10-25,AIXA,8.2,8.517999999999999,8.266,8.31,1545111.0,3068.0
2018-10-26,AIXA,7.88,8.416,8.14,8.254,1312319.0,2501.0
2018-10-29,AIXA,8.272,8.857999999999999,8.376,8.668,1070748.0,2099.0
2017-07-03,EVT,14.075,14.295,14.2,14.18,602371.0,794.0
2017-07-04,EVT,13.91,14.2,13.965,14.16,561433.0,1033.0
2017-07-05,EVT,14.1,14.295,14.16,14.2,538507.0,933.0
2017-07-06,EVT,13.95,14.37,14.2,14.135,771054.0,1194.0
2017-07-07,EVT,13.815,14.055,13.885,14.035,548549.0,1202.0
2017-07-10,EVT,14.125,14.3,14.185,14.155,534054.0,1085.0
2017-07-11,EVT,14.03,14.225,14.105,14.12,446343.0,708.0
2017-07-12,EVT,14.325,14.71,14.495,14.53,817424.0,1409.0
2017-07-13,EVT,14.31,14.505,14.42,14.4,390462.0,820.0
2017-07-14,EVT,14.0,14.675,14.66,14.15,820944.0,1496.0
2017-07-17,EVT,14.085,14.315,14.16,14.185,543520.0,1161.0
2017-07-18,EVT,13.13,14.215,14.215,13.28,1717685.0,3248.0
2017-07-19,EVT,12.115,12.85,12.47,12.285,1934696.0,4089.0
2017-07-20,EVT,11.73,12.28,12.195,12.065,1765746.0,3589.0
2017-07-21,EVT,11.895,12.37,12.235,12.095,1003035.0,2073.0
2017-07-24,EVT,11.795,12.17,12.105,11.84,877798.0,1483.0
2017-07-25,EVT,11.765,12.21,11.97,12.155,965722.0,2195.0
2017-07-26,EVT,11.8,12.225,12.21,11.815,965904.0,1719.0
2017-07-27,EVT,11.86,12.03,11.975,11.915,709755.0,1404.0
2017-07-28,EVT,11.65,11.8,11.73,11.705,457691.0,1054.0
2017-07-31,EVT,12.065,12.535,12.185,12.195,1371868.0,2293.0
2017-08-01,EVT,11.615,12.13,12.13,11.79,1022448.0,1813.0
2017-08-02,EVT,11.86,12.1,12.02,12.0,831154.0,1625.0
2017-08-03,EVT,11.875,12.01,11.975,11.98,682214.0,1234.0
2017-08-04,EVT,11.95,12.32,12.26,12.13,726351.0,1240.0
2017-08-07,EVT,12.97,13.35,13.165,13.31,1404859.0,2511.0
2017-08-08,EVT,13.035,13.59,13.42,13.075,1365183.0,2987.0
2017-08-09,EVT,12.855,13.105,12.915,13.01,686626.0,1560.0
2017-08-10,EVT,13.73,14.39,14.37,14.125,2824087.0,5878.0
2017-08-11,EVT,14.07,14.56,14.48,14.115,2303777.0,4141.0
2017-08-14,EVT,14.415,14.68,14.51,14.54,1073054.0,1910.0
2017-08-15,EVT,14.3,14.83,14.765,14.45,968507.0,1816.0
2017-08-16,EVT,14.67,15.085,14.87,14.995,1299864.0,2053.0
2017-08-17,EVT,15.285,15.595,15.38,15.42,1190060.0,2175.0
2017-08-18,EVT,15.065,15.465,15.18,15.385,457189.0,982.0
2017-08-21,EVT,15.155,15.42,15.265,15.395,955838.0,1713.0
2017-08-22,EVT,15.39,15.595,15.445,15.535,826271.0,1425.0
2017-08-23,EVT,15.69,15.935,15.765,15.72,1084299.0,2074.0
2017-08-24,EVT,15.625,15.955,15.725,15.895,624094.0,1391.0
2017-08-25,EVT,15.84,16.295,15.95,16.265,749179.0,1339.0
2017-08-28,EVT,16.285,16.87,16.285,16.56,1203270.0,2051.0
2017-08-29,EVT,16.225,16.605,16.255,16.535,923796.0,2005.0
2017-08-30,EVT,16.45,16.78,16.555,16.58,702716.0,1512.0
2017-08-31,EVT,15.945,16.525,16.025,16.16,1773598.0,3086.0
2017-09-01,EVT,16.47,16.74,16.53,16.55,1072945.0,1955.0
2017-09-04,EVT,16.465,16.68,16.555,16.62,666276.0,1444.0
2017-09-05,EVT,16.735,17.0,16.74,16.985,880280.0,1660.0
2017-09-06,EVT,17.14,17.655,17.255,17.175,1273071.0,2820.0
2017-09-07,EVT,17.14,17.765,17.19,17.735,970629.0,2183.0
2017-09-08,EVT,17.715,18.325,17.83,18.215,1498020.0,3388.0
2017-09-11,EVT,18.475,18.835,18.54,18.725,1167683.0,2118.0
2017-09-12,EVT,18.695,19.365,18.705,18.835,1287632.0,2729.0
2017-09-13,EVT,18.07,18.895,18.085,18.635,1072918.0,2546.0
2017-09-14,EVT,18.305,18.735,18.385,18.585,634487.0,1523.0
2017-09-15,EVT,18.515,18.95,18.58,18.77,612990.0,1509.0
2017-09-18,EVT,18.53,19.0,18.76,18.71,666486.0,1470.0
2017-09-19,EVT,18.595,18.8,18.635,18.675,585122.0,1336.0
2017-09-20,EVT,18.425,18.705,18.67,18.67,545669.0,1225.0
2017-09-21,EVT,18.575,18.88,18.66,18.78,557233.0,1066.0
2017-09-22,EVT,18.44,18.88,18.79,18.68,683856.0,1390.0
2017-09-25,EVT,18.66,19.12,18.67,18.925,441206.0,1003.0
2017-09-26,EVT,18.535,18.965,18.865,18.76,558386.0,1169.0
2017-09-27,EVT,18.705,18.915,18.705,18.88,442318.0,991.0
2017-09-28,EVT,18.86,19.42,18.86,19.34,641322.0,1398.0
2017-09-29,EVT,19.51,20.06,19.57,20.02,785098.0,1603.0
2017-10-02,EVT,20.5,21.385,20.525,21.38,1453207.0,2690.0
2017-10-04,EVT,21.385,22.39,22.105,22.365,1579512.0,3899.0
2017-10-05,EVT,21.52,22.13,22.06,21.615,1057017.0,2661.0
2017-10-06,EVT,20.86,21.36,21.305,21.175,888451.0,2303.0
2017-10-09,EVT,19.08,21.2,21.155,20.0,2321258.0,5616.0
2017-10-10,EVT,19.89,20.455,20.24,20.01,1430039.0,3118.0
2017-10-11,EVT,19.96,20.62,20.005,20.205,776062.0,2277.0
2017-10-12,EVT,20.115,20.635,20.185,20.545,689158.0,1770.0
2017-10-13,EVT,20.4,20.725,20.42,20.655,455940.0,1090.0
2017-10-16,EVT,21.0,21.75,21.07,21.6,828833.0,1908.0
2017-10-17,EVT,21.34,21.635,21.485,21.53,603683.0,1266.0
2017-10-18,EVT,21.635,22.13,21.755,21.74,613647.0,1549.0
2017-10-19,EVT,20.235,21.58,21.5,20.635,1064011.0,2815.0
2017-10-20,EVT,18.31,20.96,20.605,18.81,2726875.0,6709.0
2017-10-25,EVT,18.3,18.655,18.465,18.3,576123.0,1536.0
2017-10-26,EVT,16.58,18.495,18.45,16.8,2409971.0,4878.0
2017-10-27,EVT,17.23,17.885,17.23,17.41,1259953.0,2993.0
2017-11-01,EVT,16.285,18.29,18.23,16.39,2299890.0,5717.0
2017-11-02,EVT,16.29,18.94,16.29,18.405,4184632.0,9548.0
2017-11-03,EVT,17.265,19.32,18.405,17.84,3242618.0,7082.0
2017-11-06,EVT,17.805,18.885,17.85,18.63,1648641.0,4017.0
2017-11-07,EVT,18.15,19.82,19.195,18.645,2559093.0,5819.0
2017-11-08,EVT,16.855,19.095,19.05,17.155,4585791.0,10821.0
2017-11-09,EVT,15.965,17.665,17.505,16.09,2577977.0,5956.0
2017-11-10,EVT,15.32,16.355,16.16,15.6,2786537.0,5631.0
2017-11-13,EVT,13.57,15.52,15.52,13.76,7151220.0,14453.0
2017-11-14,EVT,13.42,14.75,13.715,13.51,4099123.0,9121.0
2017-11-15,EVT,12.42,14.09,13.375,13.08,4423691.0,8317.0
2017-11-16,EVT,12.63,13.54,13.255,12.82,3595173.0,6306.0
2017-11-17,EVT,12.125,12.92,12.69,12.42,3179790.0,6459.0
2017-11-20,EVT,12.01,13.64,12.03,13.345,4396553.0,7922.0
2017-11-21,EVT,12.6,13.805,13.55,13.55,4508263.0,8287.0
2017-11-22,EVT,13.13,13.94,13.67,13.155,2515767.0,4692.0
2017-11-23,EVT,12.88,13.45,13.08,13.275,1189955.0,2404.0
2017-11-24,EVT,13.18,13.69,13.285,13.215,1490351.0,2946.0
2017-11-27,EVT,12.32,13.22,13.22,12.52,2381629.0,3971.0
2017-11-28,EVT,12.255,12.865,12.42,12.755,2125107.0,3879.0
2017-11-29,EVT,12.695,13.2,13.175,12.75,2709933.0,5629.0
2017-11-30,EVT,12.23,12.74,12.715,12.31,1884978.0,3559.0
2017-12-01,EVT,12.115,12.75,12.56,12.135,2228647.0,3573.0
2017-12-04,EVT,11.52,12.55,12.5,11.6,2225889.0,3945.0
2017-12-05,EVT,11.585,12.57,11.585,12.025,2697542.0,5681.0
2017-12-06,EVT,11.545,11.915,11.895,11.63,2018089.0,3705.0
2017-12-07,EVT,11.585,12.025,11.665,11.865,1256886.0,2359.0
2017-12-08,EVT,12.03,12.95,12.17,12.93,2405519.0,4278.0
2017-12-11,EVT,12.93,14.34,12.945,14.32,3426617.0,5280.0
2017-12-12,EVT,13.925,14.82,14.36,14.565,2411518.0,4778.0
2017-12-13,EVT,14.335,15.005,14.7,14.94,2295918.0,4203.0
2017-12-14,EVT,13.85,15.15,15.015,14.135,2313318.0,3231.0
2017-12-15,EVT,13.25,14.35,14.06,13.36,2440892.0,4446.0
2017-12-18,EVT,13.425,14.005,13.75,13.44,1356509.0,2289.0
2017-12-19,EVT,13.18,13.87,13.65,13.485,1245471.0,2268.0
2017-12-20,EVT,12.765,13.59,13.485,12.96,1450757.0,2538.0
2017-12-21,EVT,12.65,13.095,13.0,13.0,964443.0,1709.0
2017-12-22,EVT,12.93,13.26,12.975,13.03,590149.0,1118.0
2017-12-27,EVT,12.95,14.135,13.03,14.035,1025911.0,1573.0
2017-12-28,EVT,13.6,14.085,14.02,13.76,965442.0,1522.0
2017-12-29,EVT,13.44,13.805,13.72,13.5,562453.0,1141.0
2018-01-02,EVT,13.34,13.665,13.555,13.59,617120.0,1307.0
2018-01-03,EVT,13.615,14.325,13.67,13.75,1372358.0,2393.0
2018-01-04,EVT,13.79,14.27,13.96,14.23,1352705.0,1943.0
2018-01-05,EVT,13.89,14.305,14.305,13.985,1124074.0,1863.0
2018-01-08,EVT,14.02,14.61,14.36,14.445,2272507.0,4843.0
2018-01-09,EVT,14.02,14.68,14.535,14.075,1458796.0,3058.0
2018-01-10,EVT,13.315,14.095,14.02,13.755,1791968.0,4086.0
2018-01-11,EVT,13.58,13.98,13.8,13.93,994116.0,1983.0
2018-01-12,EVT,13.955,14.39,14.02,14.34,1132545.0,2017.0
2018-01-15,EVT,14.04,14.44,14.25,14.35,929589.0,2193.0
2018-01-16,EVT,13.72,14.36,14.32,13.78,1332328.0,3015.0
2018-01-17,EVT,13.46,14.09,13.7,13.56,1252210.0,3065.0
2018-01-18,EVT,13.5,13.78,13.72,13.73,467257.0,1140.0
2018-01-19,EVT,13.65,14.2,13.67,14.16,1259923.0,2317.0
2018-01-22,EVT,14.05,14.59,14.18,14.465,1419388.0,2253.0
2018-01-23,EVT,14.215,14.85,14.6,14.685,1536452.0,2681.0
2018-01-24,EVT,13.95,14.745,14.66,13.955,913638.0,1600.0
2018-01-25,EVT,14.235,15.13,14.385,14.87,2166110.0,4028.0
2018-01-26,EVT,14.895,15.85,14.925,15.82,1945668.0,3450.0
2018-01-29,EVT,16.08,16.92,16.17,16.85,2466364.0,4918.0
2018-01-30,EVT,14.95,16.79,16.55,15.445,2507962.0,5561.0
2018-01-31,EVT,14.38,16.05,15.605,14.65,3243745.0,6425.0
2018-02-01,EVT,14.55,15.575,14.55,15.425,2058318.0,4381.0
2018-02-02,EVT,14.815,15.4,15.385,14.82,1188538.0,2648.0
2018-02-05,EVT,13.9,14.965,14.595,14.49,1983700.0,4455.0
2018-02-06,EVT,13.025,14.54,14.515,13.665,2528292.0,5158.0
2018-02-07,EVT,13.65,14.565,13.65,14.49,1201772.0,2973.0
2018-02-08,EVT,13.385,14.53,14.405,13.42,1526469.0,2752.0
2018-02-09,EVT,13.28,14.07,13.415,13.56,1250718.0,2403.0
2018-02-12,EVT,13.56,14.48,13.625,14.31,1096569.0,2420.0
2018-02-13,EVT,14.3,14.57,14.36,14.305,944471.0,1617.0
2018-02-14,EVT,14.04,14.855,14.5,14.855,1079954.0,1815.0
2018-02-15,EVT,14.36,15.33,15.15,14.53,1398634.0,2961.0
2018-02-16,EVT,14.3,14.85,14.605,14.555,1028517.0,2117.0
2018-02-19,EVT,14.4,14.795,14.68,14.54,538599.0,1092.0
2018-02-20,EVT,14.47,14.9,14.47,14.86,797316.0,1450.0
2018-02-21,EVT,14.52,15.1,14.86,15.05,947198.0,1966.0
2018-02-22,EVT,14.55,14.98,14.87,14.72,829979.0,1660.0
2018-02-23,EVT,14.65,14.8,14.8,14.67,364935.0,1167.0
2018-02-26,EVT,14.6,14.895,14.845,14.71,478203.0,1071.0
2018-02-27,EVT,14.155,14.78,14.73,14.23,790085.0,1786.0
2018-02-28,EVT,14.1,14.59,14.13,14.415,668574.0,1870.0
2018-03-01,EVT,14.025,14.615,14.27,14.25,1128920.0,2529.0
2018-03-02,EVT,13.34,13.965,13.935,13.54,1311767.0,2560.0
2018-03-05,EVT,13.29,14.05,13.42,14.05,958482.0,2381.0
2018-03-06,EVT,14.02,14.565,14.02,14.405,1151639.0,2322.0
2018-03-07,EVT,14.06,14.3,14.2,14.19,693329.0,1695.0
2018-03-08,EVT,14.19,16.465,14.2,16.035,3930706.0,7239.0
2018-03-09,EVT,15.345,16.695,16.2,15.835,2343588.0,3997.0
2018-03-12,EVT,15.825,16.35,16.125,15.945,1002705.0,1603.0
2018-03-13,EVT,15.45,16.205,16.0,15.49,965820.0,1632.0
2018-03-14,EVT,15.315,15.705,15.695,15.505,680191.0,1318.0
2018-03-15,EVT,15.485,16.145,15.5,16.035,844901.0,1400.0
2018-03-16,EVT,15.78,16.28,16.035,15.99,703832.0,1227.0
2018-03-19,EVT,15.655,16.225,15.96,15.775,941076.0,1525.0
2018-03-20,EVT,15.5,16.02,15.9,15.985,694387.0,1441.0
2018-03-21,EVT,15.88,16.18,16.12,15.99,684887.0,1195.0
2018-03-22,EVT,15.275,16.01,16.0,15.38,932286.0,1551.0
2018-03-23,EVT,14.85,15.305,15.065,15.25,965337.0,1744.0
2018-03-26,EVT,15.72,16.025,15.93,15.895,780042.0,1431.0
2018-03-27,EVT,16.025,16.54,16.33,16.49,1025812.0,1767.0
2018-03-28,EVT,14.935,16.38,16.35,15.0,1698410.0,2583.0
2018-03-29,EVT,15.205,15.995,15.45,15.835,873092.0,1791.0
2018-04-03,EVT,15.675,16.095,15.74,15.7,785348.0,1591.0
2018-04-04,EVT,14.42,15.485,15.45,14.73,1384615.0,2404.0
2018-04-05,EVT,14.805,15.18,15.055,14.955,826255.0,1687.0
2018-04-06,EVT,14.27,14.79,14.76,14.33,867419.0,1563.0
2018-04-09,EVT,13.94,14.595,14.31,14.525,1570183.0,3175.0
2018-04-10,EVT,14.31,14.78,14.31,14.68,987504.0,2228.0
2018-04-11,EVT,14.57,15.05,14.915,14.655,1359892.0,2240.0
2018-04-12,EVT,14.6,15.01,14.605,14.88,701270.0,1373.0
2018-04-13,EVT,14.565,14.895,14.83,14.72,919820.0,1834.0
2018-04-16,EVT,14.455,14.73,14.71,14.5,621778.0,1115.0
2018-04-17,EVT,14.37,14.685,14.435,14.56,1000558.0,2100.0
2018-04-18,EVT,14.49,14.795,14.75,14.6,793038.0,1853.0
2018-04-19,EVT,14.41,14.875,14.58,14.85,987354.0,1671.0
2018-04-20,EVT,14.39,14.865,14.855,14.48,542489.0,1365.0
2018-04-23,EVT,13.98,14.485,14.47,14.23,688981.0,1419.0
2018-04-24,EVT,14.195,14.34,14.23,14.25,192234.0,523.0
2018-04-25,EVT,13.255,13.97,13.94,13.6,1316489.0,2310.0
2018-04-26,EVT,13.34,13.84,13.395,13.83,453975.0,941.0
2018-04-27,EVT,13.75,14.065,13.805,13.87,511820.0,1410.0
2018-04-30,EVT,13.45,13.895,13.855,13.46,410567.0,884.0
2018-05-02,EVT,13.545,13.86,13.66,13.755,630687.0,1277.0
2018-05-03,EVT,13.275,13.63,13.555,13.325,465540.0,1221.0
2018-05-04,EVT,13.16,13.435,13.335,13.295,912995.0,1745.0
2018-05-07,EVT,13.54,13.775,13.59,13.695,664604.0,1198.0
2018-05-08,EVT,13.2,13.54,13.47,13.33,978405.0,1591.0
2018-05-09,EVT,12.64,13.3,12.98,12.745,1238722.0,2046.0
2018-05-10,EVT,12.065,12.78,12.77,12.385,861786.0,1520.0
2018-05-11,EVT,12.26,12.86,12.36,12.55,936924.0,1542.0
2018-05-14,EVT,12.64,12.94,12.64,12.87,733541.0,1279.0
2018-05-15,EVT,12.53,12.78,12.66,12.635,507941.0,850.0
2018-05-16,EVT,12.34,12.515,12.425,12.42,696000.0,987.0
2018-05-17,EVT,12.205,12.745,12.285,12.59,690629.0,1119.0
2018-05-18,EVT,12.565,12.78,12.61,12.655,463937.0,789.0
2018-05-22,EVT,13.465,14.385,13.685,14.06,2177254.0,3394.0
2018-05-23,EVT,13.765,14.39,13.97,14.26,1216860.0,1831.0
2018-05-24,EVT,14.29,14.55,14.4,14.48,786904.0,1461.0
2018-05-25,EVT,14.695,15.26,14.735,15.11,1560799.0,2322.0
2018-05-28,EVT,15.3,15.655,15.43,15.48,742315.0,1367.0
2018-05-29,EVT,14.865,15.44,14.985,15.27,699402.0,1471.0
2018-05-30,EVT,15.12,15.455,15.43,15.2,472046.0,1144.0
2018-05-31,EVT,14.935,15.26,15.195,15.015,519432.0,889.0
2018-06-01,EVT,14.84,15.28,15.14,15.08,537607.0,954.0
2018-06-04,EVT,15.085,15.35,15.205,15.22,414699.0,666.0
2018-06-05,EVT,15.19,15.84,15.19,15.57,932962.0,1409.0
2018-06-06,EVT,15.62,15.98,15.835,15.83,771414.0,1336.0
2018-06-07,EVT,15.315,15.785,15.685,15.39,543655.0,1058.0
2018-06-08,EVT,14.705,15.12,15.02,14.815,756616.0,1356.0
2018-06-11,EVT,14.53,14.88,14.86,14.85,669808.0,1140.0
2018-06-12,EVT,14.765,15.1,14.84,14.885,313180.0,724.0
2018-06-13,EVT,14.775,15.055,14.93,14.97,479497.0,698.0
2018-06-14,EVT,14.835,15.27,14.98,15.15,464541.0,804.0
2018-06-15,EVT,14.575,15.16,15.13,14.575,636189.0,1184.0
2018-06-18,EVT,14.725,15.36,15.24,14.97,824884.0,1479.0
2018-06-19,EVT,14.435,14.805,14.61,14.795,516766.0,1012.0
2018-06-20,EVT,14.95,15.265,15.07,15.035,575522.0,1035.0
2018-06-21,EVT,14.735,15.12,15.07,14.875,479309.0,898.0
2018-06-22,EVT,14.85,15.15,14.89,15.15,363124.0,624.0
2018-06-25,EVT,14.54,15.425,15.32,14.545,928569.0,1642.0
2018-06-26,EVT,14.545,14.91,14.575,14.885,296585.0,659.0
2018-06-27,EVT,14.38,15.09,14.495,15.01,735257.0,1218.0
2018-06-28,EVT,14.36,15.115,14.96,14.425,582774.0,1449.0
2018-06-29,EVT,14.425,14.86,14.45,14.72,328798.0,751.0
2018-07-02,EVT,14.59,14.855,14.755,14.785,378053.0,712.0
2018-07-16,EVT,16.015,16.2,16.17,16.115,360322.0,859.0
2018-07-17,EVT,15.94,16.24,16.2,16.19,560023.0,1075.0
2018-07-18,EVT,16.29,16.5,16.37,16.385,543262.0,1083.0
2018-07-19,EVT,16.385,16.82,16.385,16.7,469327.0,1037.0
2018-07-20,EVT,16.8,17.495,16.87,17.375,1497434.0,3009.0
2018-07-23,EVT,17.435,17.85,17.73,17.81,895488.0,1888.0
2018-07-24,EVT,17.775,18.17,17.915,17.98,968398.0,2253.0
2018-07-25,EVT,17.91,18.23,17.93,18.18,879985.0,2033.0
2018-07-26,EVT,16.465,18.225,18.15,17.26,2531460.0,4494.0
2018-07-27,EVT,17.4,17.61,17.555,17.535,480104.0,935.0
2018-07-30,EVT,17.48,18.0,17.67,17.72,600240.0,1171.0
2018-07-31,EVT,17.42,17.8,17.72,17.76,702894.0,1235.0
2018-08-01,EVT,17.53,17.76,17.76,17.63,504874.0,843.0
2018-08-02,EVT,17.035,17.415,17.29,17.315,651942.0,1397.0
2018-08-03,EVT,17.34,17.785,17.37,17.7,676895.0,1125.0
2018-08-06,EVT,17.61,18.065,17.755,17.84,614679.0,1237.0
2018-08-07,EVT,17.84,18.09,17.84,18.025,498183.0,1027.0
2018-08-08,EVT,18.02,18.295,18.055,18.285,696837.0,1363.0
2018-08-09,EVT,18.49,19.31,19.0,19.31,2405959.0,4792.0
2018-08-10,EVT,18.9,19.325,19.26,19.21,1214822.0,2489.0
2018-08-13,EVT,18.895,19.915,18.9,19.9,1459561.0,2732.0
2018-08-14,EVT,20.09,20.74,20.46,20.6,1916678.0,2910.0
2018-08-15,EVT,19.24,21.2,20.66,19.485,2816775.0,4746.0
2018-08-16,EVT,19.72,20.68,19.925,20.64,1634148.0,2400.0
2018-08-17,EVT,20.01,20.74,20.64,20.46,1015917.0,1849.0
2018-08-20,EVT,20.22,20.79,20.75,20.3,725982.0,1339.0
2018-08-21,EVT,19.88,20.59,20.3,20.32,1029680.0,1691.0
2018-08-22,EVT,20.59,20.99,20.92,20.97,1237033.0,1740.0
2018-08-23,EVT,21.13,21.53,21.33,21.41,1266250.0,2149.0
2018-08-24,EVT,21.42,21.79,21.62,21.77,997565.0,2008.0
2018-08-27,EVT,22.06,22.5,22.1,22.5,1334920.0,2480.0
2018-08-28,EVT,21.35,22.18,21.73,21.99,1673656.0,3441.0
2018-08-29,EVT,21.33,21.99,21.99,21.8,903109.0,1761.0
2018-08-30,EVT,21.84,22.36,22.29,22.09,978561.0,1926.0
2018-08-31,EVT,21.77,22.11,21.93,22.06,757376.0,1631.0
2018-09-03,EVT,22.2,22.95,22.21,22.95,1573793.0,2957.0
2018-09-04,EVT,22.05,23.36,23.25,22.42,1864409.0,3634.0
2018-09-05,EVT,22.5,22.94,22.66,22.58,1267991.0,3110.0
2018-09-06,EVT,21.58,22.5,21.68,22.08,1699390.0,3373.0
2018-09-07,EVT,20.86,21.84,21.75,21.3,1594147.0,3140.0
2018-09-10,EVT,21.44,21.93,21.48,21.72,1157652.0,2308.0
2018-09-11,EVT,21.6,22.47,22.47,22.14,1003650.0,2141.0
2018-09-12,EVT,22.13,22.79,22.61,22.35,961340.0,1921.0
2018-09-13,EVT,21.82,22.4,22.1,22.03,1106170.0,2326.0
2018-09-14,EVT,21.78,22.19,21.87,21.85,591834.0,1234.0
2018-09-17,EVT,21.73,22.08,21.85,21.96,619055.0,1444.0
2018-09-18,EVT,19.975,21.27,21.23,20.42,2529360.0,4818.0
2018-09-19,EVT,18.81,20.23,20.18,18.925,2877774.0,5688.0
2018-09-20,EVT,18.605,19.23,19.18,18.935,1128717.0,2876.0
2018-09-21,EVT,18.7,19.01,18.85,18.715,3001219.0,2865.0
2018-09-24,EVT,17.82,18.47,18.37,18.175,1626830.0,3334.0
2018-09-25,EVT,18.49,19.1,18.505,19.005,1521732.0,3073.0
2018-09-26,EVT,18.635,19.15,18.99,18.86,881412.0,2113.0
2018-09-27,EVT,18.275,18.83,18.53,18.76,753196.0,1548.0
2018-09-28,EVT,18.34,18.8,18.68,18.34,788976.0,1489.0
2018-10-01,EVT,18.26,18.67,18.34,18.575,976839.0,1721.0
2018-10-02,EVT,18.365,18.765,18.575,18.565,989668.0,2324.0
2018-10-04,EVT,18.02,19.095,18.995,18.095,1559248.0,3569.0
2018-10-05,EVT,17.28,17.885,17.885,17.555,1470073.0,3136.0
2018-10-08,EVT,16.355,17.14,17.11,16.595,1656679.0,3314.0
2018-10-09,EVT,15.92,16.945,16.555,16.77,1899986.0,3831.0
2018-10-10,EVT,15.755,16.545,16.515,15.77,1373639.0,2942.0
2018-10-11,EVT,15.2,15.91,15.395,15.62,1778068.0,3455.0
2018-10-12,EVT,15.82,16.56,16.24,16.5,2066137.0,4274.0
2018-10-15,EVT,15.825,16.61,16.5,16.045,1513953.0,3312.0
2018-10-16,EVT,16.03,16.955,16.115,16.955,1573975.0,3440.0
2018-10-17,EVT,17.025,17.585,17.53,17.335,1047402.0,2196.0
2018-10-18,EVT,17.52,17.955,17.76,17.67,1212342.0,2657.0
2018-10-19,EVT,17.15,17.585,17.575,17.375,918667.0,2290.0
2018-10-22,EVT,17.195,17.56,17.285,17.375,702426.0,1705.0
2018-10-23,EVT,16.085,17.375,17.375,16.24,1156398.0,2534.0
2018-10-24,EVT,16.11,16.8,16.45,16.225,1063874.0,2473.0
2018-10-25,EVT,15.76,16.21,15.835,15.95,1000035.0,2453.0
2018-10-26,EVT,15.435,16.07,15.725,15.94,888010.0,2144.0
2018-10-29,EVT,16.025,16.7,16.025,16.52,1152470.0,2558.0
2017-07-03,BMW,81.86,83.52,81.96,83.12,1201377.0,7165.0
2017-07-04,BMW,82.34,83.47,83.41,82.53,644234.0,4694.0
2017-07-05,BMW,81.19,81.84,81.76,81.48,899475.0,6032.0
2017-07-06,BMW,80.5,81.63,81.26,81.34,1275498.0,8076.0
2017-07-07,BMW,80.83,81.35,81.19,81.26,555433.0,4000.0
2017-07-10,BMW,81.18,82.13,81.99,81.55,563820.0,4026.0
2017-07-11,BMW,82.28,83.38,82.7,82.93,1023562.0,5936.0
2017-07-12,BMW,83.73,84.78,83.94,84.34,1288475.0,6904.0
2017-07-13,BMW,84.14,84.88,84.33,84.47,1094941.0,6874.0
2017-07-14,BMW,83.11,84.36,83.9,83.74,802555.0,5167.0
2017-07-17,BMW,83.42,84.3,84.22,83.73,495128.0,3502.0
2017-07-18,BMW,82.72,83.49,83.03,83.14,792274.0,5085.0
2017-07-19,BMW,82.87,83.41,83.41,83.19,511222.0,3328.0
2017-07-20,BMW,82.74,84.3,83.79,83.31,1107348.0,6347.0
2017-07-21,BMW,80.58,83.44,83.15,81.25,2627193.0,14693.0
2017-07-24,BMW,78.55,79.43,78.96,78.99,2240900.0,11994.0
2017-07-25,BMW,78.27,79.5,79.21,79.37,1499916.0,8391.0
2017-07-26,BMW,78.76,80.15,79.86,79.12,1107920.0,8547.0
2017-07-27,BMW,78.03,78.63,78.54,78.3,895729.0,6225.0
2017-07-28,BMW,77.07,77.8,77.68,77.7,1193683.0,7747.0
2017-07-31,BMW,77.13,77.81,77.51,77.65,889592.0,5235.0
2017-08-01,BMW,77.87,79.33,77.94,79.02,1454106.0,8428.0
2017-08-02,BMW,77.94,79.66,78.33,78.97,1609697.0,9558.0
2017-08-03,BMW,79.11,79.92,79.38,79.45,1087546.0,6993.0
2017-08-04,BMW,79.54,82.43,79.7,81.54,1987630.0,10603.0
2017-08-07,BMW,80.47,81.6,81.46,81.03,673994.0,4529.0
2017-08-08,BMW,80.17,81.33,81.09,80.78,752321.0,4713.0
2017-08-09,BMW,79.58,80.28,80.13,80.04,835293.0,5404.0
2017-08-10,BMW,79.24,80.17,79.88,79.91,661571.0,4351.0
2017-08-11,BMW,79.45,80.12,80.12,79.91,837124.0,5269.0
2017-08-14,BMW,80.34,80.77,80.75,80.4,437714.0,3697.0
2017-08-15,BMW,79.7,80.6,80.57,80.05,446158.0,3329.0
2017-08-16,BMW,80.01,80.65,80.5,80.13,432715.0,3551.0
2017-08-17,BMW,79.56,80.46,80.38,79.87,740708.0,4664.0
2017-08-18,BMW,78.76,79.43,78.89,79.28,533923.0,2998.0
2017-08-21,BMW,78.35,79.19,78.86,78.8,562054.0,3900.0
2017-08-22,BMW,79.03,79.54,79.25,79.45,511784.0,3409.0
2017-08-23,BMW,78.89,79.46,79.33,79.22,545395.0,3794.0
2017-08-24,BMW,78.9,80.5,78.91,80.0,1111867.0,6148.0
2017-08-25,BMW,79.2,80.05,80.02,79.31,538676.0,3589.0
2017-08-28,BMW,78.22,79.35,78.23,79.13,435161.0,2636.0
2017-08-29,BMW,77.66,78.31,78.15,78.21,843461.0,5375.0
2017-08-30,BMW,78.28,78.93,78.6,78.37,469792.0,3147.0
2017-08-31,BMW,77.4,78.23,77.59,78.04,639444.0,4038.0
2017-09-01,BMW,77.89,79.08,78.18,78.83,974604.0,5993.0
2017-09-04,BMW,78.65,79.64,78.77,79.15,614180.0,3699.0
2017-09-05,BMW,80.37,81.1,80.45,80.48,1256204.0,6632.0
2017-09-06,BMW,81.73,82.71,81.77,81.89,1339207.0,7259.0
2017-09-07,BMW,82.52,83.45,83.01,82.59,1170830.0,6596.0
2017-09-08,BMW,82.28,82.94,82.67,82.46,727748.0,4454.0
2017-09-11,BMW,82.23,83.11,82.72,82.87,792743.0,4486.0
2017-09-12,BMW,83.14,83.97,83.22,83.59,655388.0,4240.0
2017-09-13,BMW,83.75,84.33,83.95,84.15,718183.0,3887.0
2017-09-14,BMW,84.15,84.6,84.53,84.42,558269.0,3465.0
2017-09-15,BMW,83.67,84.81,83.92,84.68,1669259.0,6931.0
2017-09-18,BMW,84.76,85.2,85.2,84.81,665533.0,3468.0
2017-09-19,BMW,83.92,84.79,84.67,84.71,732743.0,3960.0
2017-09-20,BMW,84.12,84.9,84.77,84.45,554518.0,3365.0
2017-09-21,BMW,85.01,85.54,85.17,85.18,476300.0,2873.0
2017-09-22,BMW,84.82,85.73,84.85,85.19,461954.0,3120.0
2017-09-25,BMW,84.41,85.0,84.78,84.8,446341.0,3236.0
2017-09-26,BMW,84.67,85.23,84.9,84.73,614502.0,3618.0
2017-09-27,BMW,84.84,85.66,85.51,85.06,475135.0,2889.0
2017-09-28,BMW,83.91,84.47,84.29,84.31,908690.0,4572.0
2017-09-29,BMW,84.19,85.76,84.25,85.63,841968.0,4863.0
2017-10-02,BMW,85.84,86.57,86.45,86.19,466859.0,2952.0
2017-10-04,BMW,87.34,88.64,87.93,88.3,1466984.0,8226.0
2017-10-05,BMW,88.51,89.28,89.08,88.77,848566.0,4939.0
2017-10-06,BMW,88.63,89.35,88.76,89.01,664158.0,4569.0
2017-10-09,BMW,88.56,89.07,88.83,88.9,571801.0,3143.0
2017-10-10,BMW,88.11,88.57,88.54,88.46,701519.0,4236.0
2017-10-11,BMW,87.92,88.51,88.47,88.44,562821.0,3538.0
2017-10-12,BMW,87.49,88.18,87.84,87.84,674988.0,3709.0
2017-10-13,BMW,86.82,87.72,87.53,87.19,818047.0,5334.0
2017-10-16,BMW,86.99,87.63,87.52,87.14,462377.0,3227.0
2017-10-17,BMW,86.33,87.83,86.62,87.5,465184.0,3468.0
2017-10-18,BMW,87.8,88.63,87.96,88.23,617723.0,4017.0
2017-10-19,BMW,86.08,87.48,86.75,87.22,1134710.0,7306.0
2017-10-20,BMW,86.22,87.42,87.22,86.34,1268582.0,7359.0
2017-10-25,BMW,84.92,86.14,86.11,85.3,841640.0,6619.0
2017-10-26,BMW,85.47,86.59,85.58,86.54,742457.0,5177.0
2017-10-27,BMW,86.79,87.8,87.22,87.68,695187.0,4014.0
2017-11-01,BMW,87.67,89.97,87.76,89.64,1493811.0,8362.0
2017-11-02,BMW,89.07,90.41,89.1,89.79,1278934.0,7523.0
2017-11-03,BMW,89.21,90.5,89.7,89.57,996100.0,7766.0
2017-11-06,BMW,89.21,90.68,89.35,90.19,1052037.0,6658.0
2017-11-07,BMW,87.3,90.19,90.19,87.51,2324779.0,14043.0
2017-11-08,BMW,87.03,88.19,87.44,87.26,1277871.0,8011.0
2017-11-09,BMW,86.35,87.96,87.35,86.96,1307532.0,8633.0
2017-11-10,BMW,85.8,87.36,87.12,86.47,1098291.0,7769.0
2017-11-13,BMW,85.26,86.71,86.46,86.23,896626.0,6229.0
2017-11-14,BMW,85.81,86.65,86.34,86.0,560294.0,4261.0
2017-11-15,BMW,84.48,85.83,85.72,85.21,1133552.0,6888.0
2017-11-16,BMW,85.26,86.1,85.96,85.54,741097.0,5154.0
2017-11-17,BMW,84.59,85.57,85.53,84.95,712047.0,4925.0
2017-11-20,BMW,84.45,85.94,84.46,85.24,1085524.0,7045.0
2017-11-21,BMW,84.94,87.71,85.18,86.83,1550468.0,9744.0
2017-11-22,BMW,86.66,87.88,86.95,86.71,1020229.0,6878.0
2017-11-23,BMW,86.05,87.13,86.25,86.31,695602.0,5265.0
2017-11-24,BMW,86.16,87.19,86.4,86.36,598673.0,4339.0
2017-11-27,BMW,85.36,86.24,85.79,85.58,858840.0,6032.0
2017-11-28,BMW,84.55,85.22,84.9,84.98,1294262.0,8851.0
2017-11-29,BMW,84.4,86.07,85.65,84.56,1254401.0,9037.0
2017-11-30,BMW,84.57,85.64,84.67,84.76,845915.0,7147.0
2017-12-01,BMW,82.87,84.69,84.61,83.43,1720649.0,13042.0
2017-12-04,BMW,83.43,85.94,83.43,85.14,1145737.0,8336.0
2017-12-05,BMW,85.0,85.82,85.0,85.31,994489.0,6861.0
2017-12-06,BMW,83.54,85.22,84.69,84.92,1542795.0,10495.0
2017-12-07,BMW,83.96,85.29,84.9,84.64,723053.0,5658.0
2017-12-08,BMW,84.53,85.96,84.54,85.45,1155991.0,7183.0
2017-12-11,BMW,85.21,85.76,85.51,85.37,511769.0,3678.0
2017-12-12,BMW,84.06,85.98,84.71,85.95,830175.0,5428.0
2017-12-13,BMW,85.57,86.7,85.64,85.82,832779.0,4757.0
2017-12-14,BMW,85.35,86.62,85.78,86.21,927823.0,6234.0
2017-12-15,BMW,85.32,85.97,85.83,85.84,905462.0,6210.0
2017-12-18,BMW,86.41,87.56,86.52,87.14,988732.0,5934.0
2017-12-19,BMW,86.66,87.78,86.66,86.92,779356.0,4843.0
2017-12-20,BMW,86.51,87.54,87.28,86.75,982490.0,6476.0
2017-12-21,BMW,86.82,88.05,86.95,87.76,974826.0,5516.0
2017-12-22,BMW,86.99,87.76,87.74,87.46,595667.0,3629.0
2017-12-27,BMW,87.25,88.22,87.8,87.4,405158.0,2919.0
2017-12-28,BMW,86.9,87.4,87.4,86.95,477711.0,3376.0
2017-12-29,BMW,86.75,87.4,87.4,86.96,383606.0,2275.0
2018-01-02,BMW,83.88,86.82,86.73,86.17,1998167.0,10410.0
2018-01-03,BMW,86.46,87.36,86.84,87.11,965949.0,6183.0
2018-01-04,BMW,87.06,88.34,87.07,87.51,1330034.0,7640.0
2018-01-05,BMW,87.0,88.74,87.0,88.41,1370644.0,7221.0
2018-01-08,BMW,89.11,90.31,89.15,89.8,1702211.0,9444.0
2018-01-09,BMW,89.66,90.67,89.83,90.04,1106871.0,7078.0
2018-01-10,BMW,88.81,90.17,89.88,89.29,1170947.0,7289.0
2018-01-11,BMW,87.94,89.62,89.4,88.58,1279663.0,7525.0
2018-01-12,BMW,89.02,89.97,89.02,89.62,1183885.0,7244.0
2018-01-15,BMW,88.95,90.04,89.98,89.8,723584.0,4769.0
2018-01-16,BMW,89.7,93.05,89.95,92.4,2761854.0,15657.0
2018-01-17,BMW,91.81,93.58,92.32,92.28,1581629.0,10739.0
2018-01-18,BMW,92.29,93.77,92.76,92.91,1374168.0,9377.0
2018-01-19,BMW,93.41,94.81,93.5,94.74,1889839.0,11876.0
2018-01-22,BMW,94.58,96.43,94.8,96.16,1747133.0,10110.0
2018-01-23,BMW,94.92,97.5,97.07,95.42,1476904.0,10016.0
2018-01-24,BMW,94.45,96.38,95.77,94.58,1133931.0,8108.0
2018-01-25,BMW,92.27,94.56,93.83,93.09,2038003.0,12181.0
2018-01-26,BMW,92.42,93.89,93.15,93.66,928275.0,6299.0
2018-01-29,BMW,93.28,94.32,94.0,93.61,814103.0,5832.0
2018-01-30,BMW,91.89,93.16,92.93,92.66,1396088.0,8673.0
2018-01-31,BMW,91.62,93.59,92.76,91.95,979054.0,6333.0
2018-02-01,BMW,90.98,93.45,92.36,91.17,1534276.0,12055.0
2018-02-02,BMW,89.39,91.61,91.27,90.2,1937754.0,12874.0
2018-02-05,BMW,88.65,90.49,90.24,89.49,1253965.0,9403.0
2018-02-06,BMW,85.08,89.6,89.6,88.01,2431518.0,18392.0
2018-02-07,BMW,87.95,89.81,88.9,89.34,1386444.0,10145.0
2018-02-08,BMW,86.84,89.31,88.7,86.9,1460123.0,10742.0
2018-02-09,BMW,85.95,88.09,87.1,86.28,1653081.0,12760.0
2018-02-12,BMW,86.17,88.47,86.28,87.48,1355721.0,10581.0
2018-02-13,BMW,86.41,87.31,87.2,86.75,792850.0,7067.0
2018-02-14,BMW,85.38,88.5,87.29,88.25,1598783.0,11073.0
2018-02-15,BMW,86.77,88.86,88.75,87.22,1196994.0,8606.0
2018-02-16,BMW,87.5,88.59,87.83,88.11,1144738.0,7249.0
2018-02-19,BMW,87.0,88.46,88.39,87.25,675502.0,4771.0
2018-02-20,BMW,86.09,87.49,87.37,86.71,1164464.0,6724.0
2018-02-21,BMW,86.06,86.87,86.8,86.6,837676.0,5747.0
2018-02-22,BMW,85.68,87.53,86.0,87.43,972054.0,7558.0
2018-02-23,BMW,85.77,88.34,87.5,86.75,2442555.0,15161.0
2018-02-26,BMW,87.51,88.2,87.81,87.8,1128759.0,6817.0
2018-02-27,BMW,86.79,88.27,88.0,87.58,1406742.0,8492.0
2018-02-28,BMW,86.4,87.89,87.25,86.75,1340597.0,8350.0
2018-03-01,BMW,84.61,86.84,86.38,85.13,1624217.0,11511.0
2018-03-02,BMW,83.23,85.22,85.21,83.89,1924065.0,13281.0
2018-03-05,BMW,81.82,83.95,83.94,83.45,2528832.0,14976.0
2018-03-06,BMW,83.45,85.0,83.45,84.12,1241277.0,8172.0
2018-03-07,BMW,83.01,85.57,83.7,84.88,1449875.0,10466.0
2018-03-08,BMW,83.74,85.94,84.63,84.97,2521244.0,16076.0
2018-03-09,BMW,84.12,85.61,84.96,85.15,1141717.0,7506.0
2018-03-12,BMW,85.26,85.99,85.79,85.73,758430.0,5335.0
2018-03-13,BMW,83.86,86.2,85.6,84.47,1473488.0,8461.0
2018-03-14,BMW,83.92,85.21,84.33,84.17,992058.0,5963.0
2018-03-15,BMW,83.5,85.35,83.5,85.01,1234014.0,7231.0
2018-03-16,BMW,85.01,86.19,85.03,85.96,1692228.0,7982.0
2018-03-19,BMW,84.43,85.83,85.4,85.01,946192.0,6745.0
2018-03-20,BMW,84.81,86.41,85.39,86.11,1463670.0,8461.0
2018-03-21,BMW,85.24,87.07,85.9,86.06,1360579.0,10452.0
2018-03-22,BMW,84.4,86.64,86.1,85.3,1442610.0,10318.0
2018-03-23,BMW,83.17,84.72,84.5,84.26,1733986.0,13928.0
2018-03-26,BMW,84.87,86.24,85.05,85.11,1369482.0,9482.0
2018-03-27,BMW,85.37,87.49,86.64,85.74,1729657.0,11132.0
2018-03-28,BMW,83.88,85.54,84.09,85.38,1302411.0,9908.0
2018-03-29,BMW,87.04,88.92,87.11,88.32,2104407.0,11455.0
2018-04-03,BMW,87.35,89.22,87.9,88.66,1238732.0,7944.0
2018-04-04,BMW,86.62,87.82,87.77,87.46,1552037.0,10443.0
2018-04-05,BMW,87.73,89.0,88.57,88.9,1216535.0,7355.0
2018-04-06,BMW,88.35,89.4,88.36,88.86,888138.0,6559.0
2018-04-09,BMW,87.74,89.2,89.02,88.39,1511526.0,10912.0
2018-04-10,BMW,89.8,90.99,90.39,89.87,2412093.0,14796.0
2018-04-11,BMW,88.96,89.91,89.78,89.76,2196282.0,13715.0
2018-04-12,BMW,89.73,90.27,89.92,89.94,1140648.0,8696.0
2018-04-13,BMW,90.54,91.45,90.64,91.34,3464604.0,17239.0
2018-04-16,BMW,90.45,91.38,90.83,90.79,1368869.0,10357.0
2018-04-17,BMW,90.57,91.54,90.82,91.23,1831596.0,12005.0
2018-04-18,BMW,90.21,91.5,91.15,91.01,2122576.0,13298.0
2018-04-19,BMW,90.49,91.13,91.04,90.89,1207843.0,9153.0
2018-04-20,BMW,90.45,91.19,90.56,90.94,1537441.0,11038.0
2018-04-23,BMW,90.58,91.28,90.75,91.24,671910.0,5019.0
2018-04-24,BMW,90.18,91.24,91.23,91.09,487356.0,3394.0
2018-04-25,BMW,88.48,90.61,90.6,89.5,1567727.0,9380.0
2018-04-26,BMW,89.76,90.43,90.02,90.16,940599.0,6235.0
2018-04-27,BMW,90.78,91.76,91.03,91.53,851016.0,5990.0
2018-04-30,BMW,91.51,92.45,91.68,92.32,762050.0,4935.0
2018-05-02,BMW,92.97,93.87,93.54,93.11,1044942.0,6874.0
2018-05-03,BMW,92.08,93.05,92.93,92.34,1070837.0,6532.0
2018-05-04,BMW,90.31,91.85,90.72,91.59,1116418.0,7344.0
2018-05-07,BMW,90.54,91.9,90.58,91.58,907434.0,4500.0
2018-05-08,BMW,91.53,91.94,91.65,91.9,841870.0,6520.0
2018-05-09,BMW,91.61,92.57,91.66,91.89,919346.0,5376.0
2018-05-10,BMW,91.5,92.47,92.47,92.34,668485.0,3845.0
2018-05-11,BMW,91.86,92.45,92.23,92.19,743589.0,4694.0
2018-05-14,BMW,91.39,92.35,91.63,91.91,852699.0,5063.0
2018-05-15,BMW,91.26,92.24,91.74,92.22,928885.0,5274.0
2018-05-16,BMW,91.94,92.39,92.35,92.2,848079.0,4447.0
2018-05-17,BMW,92.14,93.65,92.4,93.29,1703634.0,7516.0
2018-05-18,BMW,88.38,89.57,89.25,88.75,1805950.0,8203.0
2018-05-22,BMW,89.54,91.23,89.92,90.74,1607817.0,8403.0
2018-05-23,BMW,88.47,89.79,89.73,88.89,1150270.0,6889.0
2018-05-24,BMW,85.85,87.3,86.63,87.28,1879886.0,10139.0
2018-05-25,BMW,86.57,88.29,87.6,87.4,1072889.0,6961.0
2018-05-28,BMW,86.7,87.9,87.79,87.31,550083.0,3589.0
2018-05-29,BMW,85.21,86.32,86.08,86.04,1518803.0,9889.0
2018-05-30,BMW,85.49,86.21,85.81,86.01,760021.0,5409.0
2018-05-31,BMW,84.9,86.32,85.69,85.67,1535271.0,8574.0
2018-06-01,BMW,85.79,86.68,86.01,85.94,894751.0,6138.0
2018-06-04,BMW,86.16,86.79,86.5,86.4,573433.0,4077.0
2018-06-05,BMW,86.38,87.53,86.6,86.79,852211.0,5353.0
2018-06-06,BMW,86.11,87.2,86.86,86.94,678789.0,4516.0
2018-06-07,BMW,86.34,87.53,87.48,86.64,670214.0,4504.0
2018-06-08,BMW,84.94,85.82,85.28,85.62,1041795.0,7395.0
2018-06-11,BMW,84.39,85.66,85.49,85.39,788472.0,5483.0
2018-06-12,BMW,84.92,85.59,85.33,85.34,665186.0,4895.0
2018-06-13,BMW,84.46,85.01,84.76,84.78,907947.0,5835.0
2018-06-14,BMW,84.22,86.65,84.23,86.31,1353738.0,8369.0
2018-06-15,BMW,85.39,86.84,86.68,85.88,1156431.0,6801.0
2018-06-18,BMW,84.19,85.39,85.36,84.86,821075.0,5503.0
2018-06-19,BMW,83.4,84.37,83.64,84.14,975154.0,6321.0
2018-06-20,BMW,83.39,84.28,83.82,83.78,1010707.0,6587.0
2018-06-21,BMW,80.73,82.2,81.19,81.22,2692429.0,14876.0
2018-06-22,BMW,79.18,80.89,80.7,80.03,1834049.0,10018.0
2018-06-25,BMW,78.65,79.64,79.43,78.85,1162166.0,7435.0
2018-06-26,BMW,77.29,78.75,78.18,78.58,1518308.0,8279.0
2018-06-27,BMW,77.1,79.76,77.25,78.58,1794383.0,10847.0
2018-06-28,BMW,77.03,78.97,78.83,77.49,1289387.0,8023.0
2018-06-29,BMW,77.56,78.56,78.31,77.85,853676.0,5882.0
2018-07-02,BMW,77.39,78.51,77.42,77.79,938894.0,6836.0
2018-07-16,BMW,78.77,79.83,79.83,79.36,544945.0,3263.0
2018-07-17,BMW,79.21,80.33,79.82,80.06,673900.0,4011.0
2018-07-18,BMW,80.58,81.11,80.82,80.85,827665.0,4572.0
2018-07-19,BMW,80.2,81.09,80.37,80.69,720792.0,4111.0
2018-07-20,BMW,78.17,80.39,80.36,79.17,1524387.0,7894.0
2018-07-23,BMW,79.15,79.98,79.48,79.8,628703.0,3945.0
2018-07-24,BMW,81.06,82.2,81.13,81.73,1032891.0,6484.0
2018-07-25,BMW,79.38,81.31,81.1,79.86,2377440.0,7913.0
2018-07-26,BMW,81.22,83.39,81.59,83.39,2994859.0,8368.0
2018-07-27,BMW,82.45,84.23,84.18,82.91,1634916.0,5737.0
2018-07-30,BMW,82.51,83.12,82.55,82.97,875050.0,3653.0
2018-07-31,BMW,81.97,83.27,82.6,82.69,1887710.0,7180.0
2018-08-01,BMW,80.88,82.28,81.88,81.5,2076278.0,7762.0
2018-08-02,BMW,79.22,81.66,79.95,81.18,2266909.0,9991.0
2018-08-03,BMW,82.11,83.02,82.32,82.34,1651981.0,5545.0
2018-08-06,BMW,82.86,84.38,82.96,83.51,1452537.0,6510.0
2018-08-07,BMW,84.05,84.79,84.56,84.05,1231575.0,4639.0
2018-08-08,BMW,83.53,84.68,84.09,84.48,1259079.0,4983.0
2018-08-09,BMW,84.57,85.42,84.77,84.81,1195773.0,7425.0
2018-08-10,BMW,82.9,84.19,83.83,83.58,1794729.0,6764.0
2018-08-13,BMW,83.28,84.02,83.48,83.29,1008510.0,4238.0
2018-08-14,BMW,81.92,83.51,83.46,82.45,1257751.0,4435.0
2018-08-15,BMW,80.79,82.93,82.86,81.31,1659255.0,6080.0
2018-08-16,BMW,81.3,82.15,81.86,81.8,1128791.0,4865.0
2018-08-17,BMW,80.46,81.78,81.46,81.41,1298453.0,5110.0
2018-08-20,BMW,81.73,82.45,82.1,81.75,999307.0,3563.0
2018-08-21,BMW,81.95,83.15,82.06,82.93,1679906.0,5468.0
2018-08-22,BMW,81.18,83.66,83.43,82.29,1852952.0,8674.0
2018-08-23,BMW,80.92,81.76,81.76,81.08,1535737.0,5184.0
2018-08-24,BMW,80.76,81.46,81.26,81.29,922809.0,4577.0
2018-08-27,BMW,82.43,83.33,82.44,83.19,1593414.0,4779.0
2018-08-28,BMW,84.26,85.22,84.85,84.39,1503341.0,5380.0
2018-08-29,BMW,83.52,84.68,84.57,84.23,952794.0,4431.0
2018-08-30,BMW,83.17,85.75,83.59,84.6,1752601.0,9172.0
2018-08-31,BMW,83.21,83.98,83.63,83.41,1505596.0,4173.0
2018-09-03,BMW,82.15,82.89,82.46,82.79,969489.0,3392.0
2018-09-04,BMW,81.44,82.95,82.68,81.88,1488219.0,6542.0
2018-09-05,BMW,81.03,82.11,81.45,81.25,1438504.0,6549.0
2018-09-06,BMW,80.43,81.84,81.48,80.73,1578038.0,7273.0
2018-09-07,BMW,80.46,81.19,80.85,81.07,1058748.0,4241.0
2018-09-10,BMW,80.65,81.5,80.67,81.1,945114.0,4098.0
2018-09-11,BMW,80.18,81.05,81.02,80.76,1001639.0,4115.0
2018-09-12,BMW,80.37,81.45,81.25,81.32,1215976.0,5492.0
2018-09-13,BMW,82.28,83.35,82.42,82.47,1712246.0,6547.0
2018-09-14,BMW,82.42,83.25,82.58,82.93,1259087.0,5281.0
2018-09-17,BMW,82.04,83.05,82.14,82.54,1320123.0,5772.0
2018-09-18,BMW,82.26,83.81,83.5,82.67,1704306.0,6689.0
2018-09-19,BMW,82.56,83.82,82.72,83.54,1412491.0,4876.0
2018-09-20,BMW,83.85,85.48,83.93,85.32,2431988.0,8111.0
2018-09-21,BMW,85.26,86.74,86.52,85.77,4009567.0,9960.0
2018-09-24,BMW,83.4,85.26,85.21,83.5,2162189.0,8051.0
2018-09-25,BMW,78.51,83.2,82.98,79.0,6130767.0,24510.0
2018-09-26,BMW,77.35,79.03,77.98,79.03,2388941.0,10314.0
2018-09-27,BMW,78.18,79.16,78.19,79.0,1734805.0,7778.0
2018-09-28,BMW,77.32,78.44,77.59,77.71,2319248.0,9325.0
2018-10-01,BMW,78.09,78.7,78.31,78.14,1055765.0,3760.0
2018-10-02,BMW,78.0,79.44,78.85,78.7,1526249.0,6622.0
2018-10-04,BMW,78.05,78.99,78.55,78.26,1449601.0,6240.0
2018-10-05,BMW,77.24,77.94,77.64,77.68,1374388.0,5502.0
2018-10-08,BMW,76.72,77.39,77.16,76.87,1073384.0,4549.0
2018-10-09,BMW,75.66,76.78,76.65,76.39,1446939.0,6844.0
2018-10-10,BMW,75.12,76.0,75.89,75.35,1986366.0,7654.0
2018-10-11,BMW,73.74,75.21,73.86,74.3,2398540.0,9641.0
2018-10-12,BMW,74.3,75.52,74.63,74.49,1429534.0,6119.0
2018-10-15,BMW,73.8,75.86,74.49,75.21,1553958.0,6918.0
2018-10-16,BMW,75.25,75.98,75.42,75.75,1473676.0,6381.0
2018-10-17,BMW,74.65,75.47,75.27,75.24,1181802.0,4888.0
2018-10-18,BMW,75.06,76.4,76.19,75.13,993770.0,4598.0
2018-10-19,BMW,73.08,75.2,74.16,74.64,3292452.0,15840.0
2018-10-22,BMW,74.07,75.94,75.89,74.44,1197192.0,4838.0
2018-10-23,BMW,72.85,74.53,73.16,73.5,2056460.0,8468.0
2018-10-24,BMW,72.44,74.09,73.42,72.69,1996098.0,8037.0
2018-10-25,BMW,73.48,74.97,73.59,74.5,2336832.0,10226.0
2018-10-26,BMW,73.62,75.02,73.86,75.02,2076109.0,8077.0
2018-10-29,BMW,75.33,79.38,75.48,76.4,3636471.0,15630.0
2017-07-03,PSM,36.46,36.9,36.88,36.64,552685.0,2738.0
2017-07-04,PSM,36.29,36.645,36.62,36.41,482861.0,2468.0
2017-07-05,PSM,35.925,36.285,36.275,36.185,784400.0,3529.0
2017-07-06,PSM,34.485,35.37,35.165,35.0,1934949.0,8005.0
2017-07-07,PSM,33.965,34.48,34.37,34.185,1146290.0,5078.0
2017-07-10,PSM,33.87,34.365,34.205,33.94,820375.0,4064.0
2017-07-11,PSM,33.82,34.165,33.945,33.97,785206.0,3637.0
2017-07-12,PSM,33.43,34.1,33.46,33.9,912752.0,4574.0
2017-07-13,PSM,33.77,34.0,33.825,33.83,621540.0,3004.0
2017-07-14,PSM,33.76,33.94,33.865,33.925,462469.0,2465.0
2017-07-17,PSM,33.77,34.02,33.985,33.9,459593.0,2215.0
2017-07-18,PSM,33.225,33.52,33.275,33.345,845654.0,3749.0
2017-07-19,PSM,33.18,33.695,33.36,33.425,803279.0,3311.0
2017-07-20,PSM,33.595,34.085,33.85,33.615,925794.0,4467.0
2017-07-21,PSM,33.075,33.525,33.35,33.155,1020061.0,4182.0
2017-07-24,PSM,33.165,33.515,33.375,33.33,740366.0,3599.0
2017-07-25,PSM,32.82,33.635,33.61,32.84,1221964.0,4901.0
2017-07-26,PSM,32.83,33.09,33.07,32.99,736268.0,3719.0
2017-07-27,PSM,32.99,33.205,33.105,33.055,473040.0,2323.0
2017-07-28,PSM,32.83,33.42,32.91,33.4,877135.0,3720.0
2017-07-31,PSM,33.5,33.79,33.51,33.77,1047231.0,4420.0
2017-08-01,PSM,33.89,34.55,33.925,34.345,1449700.0,5825.0
2017-08-02,PSM,34.22,34.52,34.43,34.275,874956.0,3820.0
2017-08-03,PSM,33.415,34.085,33.745,34.01,1315562.0,7245.0
2017-08-04,PSM,33.79,34.3,33.885,34.26,834172.0,4100.0
2017-08-07,PSM,33.98,34.2,34.13,34.07,559415.0,2831.0
2017-08-08,PSM,33.955,34.265,33.99,34.145,478331.0,2128.0
2017-08-09,PSM,33.555,33.92,33.77,33.73,572043.0,2669.0
2017-08-10,PSM,33.81,34.195,33.915,33.905,796463.0,4248.0
2017-08-11,PSM,33.76,34.115,33.85,33.945,717314.0,3091.0
2017-08-14,PSM,34.245,34.84,34.345,34.82,669766.0,2762.0
2017-08-15,PSM,34.21,34.815,34.81,34.28,599568.0,2766.0
2017-08-16,PSM,34.12,34.54,34.535,34.195,505255.0,1988.0
2017-08-17,PSM,34.23,34.485,34.34,34.345,334177.0,1511.0
2017-08-18,PSM,33.87,34.08,33.92,34.08,322936.0,1524.0
2017-08-21,PSM,33.8,34.19,34.02,33.9,327302.0,1581.0
2017-08-22,PSM,33.795,34.125,33.9,34.065,381588.0,1871.0
2017-08-23,PSM,32.75,33.605,33.6,32.815,1309470.0,5265.0
2017-08-24,PSM,32.545,33.135,32.995,32.59,725089.0,2466.0
2017-08-25,PSM,32.565,32.775,32.745,32.66,338644.0,1697.0
2017-08-28,PSM,32.39,32.735,32.445,32.675,295632.0,1318.0
2017-08-29,PSM,27.78,29.27,28.545,27.915,5112748.0,15621.0
2017-08-30,PSM,27.505,27.82,27.615,27.695,2532332.0,7932.0
2017-08-31,PSM,27.3,28.285,27.52,28.27,2614477.0,7815.0
2017-09-01,PSM,27.75,28.38,28.14,27.75,1789370.0,6268.0
2017-09-04,PSM,27.68,28.23,27.69,27.89,1186354.0,3513.0
2017-09-05,PSM,27.92,28.25,28.06,27.97,967148.0,3295.0
2017-09-06,PSM,27.705,28.255,27.885,28.195,828636.0,2942.0
2017-09-07,PSM,27.98,28.35,28.195,27.99,1122652.0,3596.0
2017-09-08,PSM,27.355,27.895,27.86,27.65,1105909.0,2914.0
2017-09-11,PSM,27.72,28.05,27.82,27.785,1073852.0,3285.0
2017-09-12,PSM,27.725,28.0,27.78,27.985,929177.0,2905.0
2017-09-13,PSM,27.77,28.14,27.97,27.965,841687.0,2630.0
2017-09-14,PSM,27.755,28.005,27.875,27.96,594298.0,2239.0
2017-09-15,PSM,27.65,28.105,27.85,27.985,682093.0,2547.0
2017-09-18,PSM,27.81,28.055,27.985,27.92,645235.0,1948.0
2017-09-19,PSM,27.93,28.595,28.02,28.345,1286354.0,3456.0
2017-09-20,PSM,28.34,28.665,28.355,28.515,711900.0,2246.0
2017-09-21,PSM,28.19,28.69,28.545,28.625,911046.0,2940.0
2017-09-22,PSM,28.505,28.825,28.82,28.54,544517.0,2193.0
2017-09-25,PSM,28.475,28.77,28.585,28.77,572913.0,1950.0
2017-09-26,PSM,28.425,28.865,28.78,28.475,636047.0,2212.0
2017-09-27,PSM,28.35,28.555,28.455,28.405,540497.0,1932.0
2017-09-28,PSM,28.26,28.455,28.39,28.285,490339.0,1779.0
2017-09-29,PSM,28.26,28.87,28.35,28.85,1089313.0,3347.0
2017-10-02,PSM,28.73,29.24,29.07,28.885,610445.0,2314.0
2017-10-04,PSM,29.08,29.52,29.52,29.29,952976.0,3238.0
2017-10-05,PSM,28.97,29.265,29.04,29.18,772146.0,2653.0
2017-10-06,PSM,29.27,30.225,29.3,29.995,1436715.0,4727.0
2017-10-09,PSM,29.75,30.15,30.105,29.795,1089430.0,3573.0
2017-10-10,PSM,29.68,30.0,30.0,29.715,495486.0,2100.0
2017-10-11,PSM,29.525,29.86,29.7,29.745,908323.0,3038.0
2017-10-12,PSM,29.695,30.03,29.72,30.03,568382.0,2050.0
2017-10-13,PSM,30.025,30.555,30.055,30.055,963845.0,3103.0
2017-10-16,PSM,29.65,30.105,30.03,29.67,703927.0,2814.0
2017-10-17,PSM,29.415,29.875,29.65,29.855,626034.0,2450.0
2017-10-18,PSM,29.85,30.6,29.85,30.405,953285.0,3182.0
2017-10-19,PSM,29.935,30.4,30.05,30.195,694745.0,2916.0
2017-10-20,PSM,29.925,30.445,30.395,30.05,694838.0,2401.0
2017-10-25,PSM,29.33,29.695,29.68,29.405,710498.0,2262.0
2017-10-26,PSM,29.43,29.775,29.595,29.52,609230.0,2755.0
2017-10-27,PSM,29.155,29.75,29.67,29.215,522089.0,1895.0
2017-11-01,PSM,29.04,30.365,29.21,29.165,2192007.0,7263.0
2017-11-02,PSM,28.575,29.165,29.07,28.655,1536123.0,4617.0
2017-11-03,PSM,28.65,29.125,28.685,28.855,1481533.0,4941.0
2017-11-06,PSM,27.94,28.855,28.85,27.98,2534480.0,6529.0
2017-11-07,PSM,27.78,28.3,28.22,27.885,1677052.0,5627.0
2017-11-08,PSM,27.98,28.835,28.035,28.415,1805749.0,6636.0
2017-11-09,PSM,25.12,28.415,28.39,25.76,9422504.0,28949.0
2017-11-10,PSM,24.805,25.805,25.795,24.87,4105722.0,11458.0
2017-11-13,PSM,24.695,25.35,24.99,25.085,2740299.0,8328.0
2017-11-14,PSM,24.5,25.3,25.24,24.855,2009453.0,5800.0
2017-11-15,PSM,24.56,25.04,24.775,24.945,1845426.0,6069.0
2017-11-16,PSM,24.75,25.44,25.04,25.1,2366307.0,6626.0
2017-11-17,PSM,24.9,25.425,25.05,25.29,1513143.0,4505.0
2017-11-20,PSM,25.275,26.5,25.29,26.14,3290646.0,8733.0
2017-11-21,PSM,26.13,26.835,26.135,26.545,2895209.0,8171.0
2017-11-22,PSM,26.265,26.585,26.54,26.28,1274108.0,3769.0
2017-11-23,PSM,25.955,26.485,26.17,26.18,1133440.0,3704.0
2017-11-24,PSM,26.21,26.68,26.24,26.415,968392.0,3189.0
2017-11-27,PSM,26.15,26.48,26.4,26.175,933300.0,3125.0
2017-11-28,PSM,26.17,26.975,26.18,26.735,1583630.0,5263.0
2017-11-29,PSM,26.88,27.23,26.94,27.07,1622507.0,5181.0
2017-11-30,PSM,26.42,27.32,27.08,26.575,2458015.0,7354.0
2017-12-01,PSM,26.46,26.965,26.705,26.695,1394418.0,5221.0
2017-12-04,PSM,26.315,27.025,26.99,26.945,1628454.0,6013.0
2017-12-05,PSM,26.745,27.23,26.85,26.94,1311975.0,4706.0
2017-12-06,PSM,26.905,28.07,27.03,27.725,3745742.0,13223.0
2017-12-07,PSM,27.735,28.545,27.92,28.535,2222675.0,7051.0
2017-12-08,PSM,28.48,29.195,28.7,28.755,1690924.0,5915.0
2017-12-11,PSM,28.52,29.03,28.67,28.76,887646.0,3500.0
2017-12-12,PSM,28.425,28.96,28.88,28.605,1262331.0,4554.0
2017-12-13,PSM,28.6,29.08,28.6,28.88,1052715.0,4049.0
2017-12-14,PSM,28.725,29.295,28.86,29.01,1128123.0,4479.0
2017-12-15,PSM,28.52,29.07,28.93,29.025,1135166.0,4893.0
2017-12-18,PSM,29.025,29.535,29.175,29.395,1267932.0,4446.0
2017-12-19,PSM,28.855,29.445,29.4,28.915,990659.0,3550.0
2017-12-20,PSM,28.745,29.145,29.0,28.98,1196692.0,4026.0
2017-12-21,PSM,28.87,29.35,28.93,29.285,1158184.0,3623.0
2017-12-22,PSM,28.935,29.345,29.21,28.995,786239.0,3393.0
2017-12-27,PSM,28.76,29.145,29.01,28.785,567132.0,2606.0
2017-12-28,PSM,28.54,28.96,28.755,28.59,783753.0,2727.0
2017-12-29,PSM,28.49,28.76,28.57,28.645,427205.0,1687.0
2018-01-02,PSM,28.36,29.19,28.81,28.94,963168.0,2392.0
2018-01-03,PSM,28.86,29.35,29.19,29.19,717424.0,1750.0
2018-01-04,PSM,29.05,29.46,29.27,29.38,892402.0,2261.0
2018-01-05,PSM,29.3,29.62,29.4,29.54,800901.0,1963.0
2018-01-08,PSM,29.36,29.72,29.65,29.42,773047.0,2070.0
2018-01-09,PSM,29.3,29.57,29.56,29.4,675894.0,1802.0
2018-01-10,PSM,28.13,29.41,29.41,28.26,2439050.0,5871.0
2018-01-11,PSM,28.26,28.73,28.55,28.52,1203264.0,3883.0
2018-01-12,PSM,28.55,29.6,28.65,29.41,1949347.0,4446.0
2018-01-15,PSM,29.6,30.59,29.65,30.12,1878082.0,5712.0
2018-01-16,PSM,30.08,30.48,30.27,30.12,1179952.0,3383.0
2018-01-17,PSM,29.28,30.1,30.08,29.64,1452187.0,3805.0
2018-01-18,PSM,29.55,29.9,29.79,29.68,680396.0,2200.0
2018-01-19,PSM,29.72,29.97,29.84,29.94,749365.0,2408.0
2018-01-22,PSM,29.97,30.55,29.98,30.38,1141341.0,2949.0
2018-01-23,PSM,30.12,30.77,30.56,30.14,1185130.0,3394.0
2018-01-24,PSM,29.55,30.31,30.25,29.61,930860.0,2762.0
2018-01-25,PSM,29.36,29.83,29.52,29.62,811551.0,2670.0
2018-01-26,PSM,29.43,29.92,29.72,29.8,520123.0,1774.0
2018-01-29,PSM,29.77,30.16,29.92,29.96,842440.0,2271.0
2018-01-30,PSM,29.45,30.02,29.75,29.47,674662.0,1985.0
2018-01-31,PSM,29.46,31.04,29.48,30.75,2653592.0,6242.0
2018-02-01,PSM,30.67,31.23,31.0,30.8,1749561.0,5199.0
2018-02-02,PSM,29.89,30.85,30.84,29.99,1224872.0,3265.0
2018-02-05,PSM,29.3,29.85,29.84,29.38,1486816.0,3593.0
2018-02-06,PSM,28.15,29.4,29.39,28.52,1845014.0,5613.0
2018-02-07,PSM,28.51,30.07,28.57,29.95,1517946.0,4064.0
2018-02-08,PSM,29.45,30.02,29.98,29.47,1118842.0,3218.0
2018-02-09,PSM,28.71,29.74,29.43,28.81,1528314.0,4575.0
2018-02-12,PSM,28.75,29.57,28.76,29.4,726061.0,2316.0
2018-02-13,PSM,29.23,29.6,29.4,29.49,623913.0,2193.0
2018-02-14,PSM,29.48,30.53,29.54,30.46,1362936.0,3505.0
2018-02-15,PSM,30.52,31.05,30.61,30.88,1009570.0,2837.0
2018-02-16,PSM,31.0,31.56,31.0,31.48,1170233.0,3056.0
2018-02-19,PSM,31.19,31.74,31.67,31.35,1135667.0,3297.0
2018-02-20,PSM,31.24,32.38,31.59,31.42,1827503.0,5377.0
2018-02-21,PSM,31.05,31.7,31.39,31.14,1254075.0,3379.0
2018-02-22,PSM,30.73,32.35,31.15,32.29,2363592.0,7848.0
2018-02-23,PSM,31.78,32.48,32.25,32.41,1420897.0,4270.0
2018-02-26,PSM,32.05,32.83,32.55,32.45,1130679.0,3353.0
2018-02-27,PSM,32.41,33.04,32.42,32.82,1414488.0,4287.0
2018-02-28,PSM,32.45,33.03,32.7,32.54,1240977.0,3934.0
2018-03-01,PSM,31.13,32.63,32.51,31.58,2375658.0,7290.0
2018-03-02,PSM,30.45,31.59,31.59,30.63,1563340.0,4147.0
2018-03-05,PSM,29.63,30.63,30.63,30.14,2177075.0,6217.0
2018-03-06,PSM,27.56,30.37,29.94,28.19,8039362.0,20895.0
2018-03-07,PSM,28.07,28.9,28.4,28.2,2682669.0,5910.0
2018-03-08,PSM,28.2,28.84,28.23,28.75,1647067.0,3631.0
2018-03-09,PSM,28.52,29.04,28.71,28.79,991879.0,2416.0
2018-03-12,PSM,28.17,28.8,28.76,28.3,1810506.0,3616.0
2018-03-13,PSM,26.68,28.43,28.36,26.77,2929291.0,5155.0
2018-03-14,PSM,26.84,27.34,26.95,26.99,1495481.0,3066.0
2018-03-15,PSM,26.5,27.14,27.01,26.99,1582795.0,2771.0
2018-03-16,PSM,26.97,27.49,26.97,27.32,1378322.0,3319.0
2018-03-19,PSM,27.21,27.6,27.32,27.29,931871.0,2680.0
2018-03-20,PSM,27.29,27.77,27.33,27.52,843627.0,2528.0
2018-03-21,PSM,27.32,27.78,27.48,27.58,627319.0,1857.0
2018-03-22,PSM,26.95,27.66,27.6,27.19,827537.0,1847.0
2018-03-23,PSM,26.71,27.5,27.16,27.29,662106.0,1938.0
2018-03-26,PSM,27.26,27.72,27.46,27.44,495814.0,1486.0
2018-03-27,PSM,27.95,28.22,28.0,27.95,627900.0,1290.0
2018-03-28,PSM,27.15,27.78,27.27,27.68,595397.0,1738.0
2018-03-29,PSM,27.72,28.11,27.8,28.05,449861.0,1315.0
2018-04-03,PSM,27.21,28.05,28.05,27.37,763079.0,1970.0
2018-04-04,PSM,27.25,27.65,27.37,27.5,445703.0,1337.0
2018-04-05,PSM,28.04,28.29,28.29,28.1,380564.0,1094.0
2018-04-06,PSM,28.26,29.04,28.33,28.93,646526.0,1316.0
2018-04-09,PSM,29.08,29.39,29.14,29.2,789865.0,2049.0
2018-04-10,PSM,29.24,29.54,29.3,29.5,689686.0,1845.0
2018-04-11,PSM,29.39,29.75,29.47,29.62,1298241.0,3202.0
2018-04-12,PSM,29.28,29.73,29.58,29.51,1083197.0,2526.0
2018-04-13,PSM,29.13,29.59,29.47,29.15,1273923.0,3296.0
2018-04-16,PSM,28.47,29.04,29.02,28.65,1353744.0,3435.0
2018-04-17,PSM,28.81,29.05,28.86,29.03,1086084.0,2673.0
2018-04-18,PSM,29.03,29.34,29.03,29.26,1019769.0,2343.0
2018-04-19,PSM,29.24,29.65,29.24,29.65,789469.0,1844.0
2018-04-20,PSM,29.46,29.92,29.72,29.68,849261.0,2208.0
2018-04-23,PSM,29.52,29.9,29.7,29.82,491596.0,1602.0
2018-04-24,PSM,29.21,29.82,29.82,29.56,296936.0,932.0
2018-04-25,PSM,29.36,29.73,29.56,29.57,518395.0,1216.0
2018-04-26,PSM,29.68,29.96,29.78,29.96,447831.0,1427.0
2018-04-27,PSM,29.88,30.23,30.07,29.88,314137.0,927.0
2018-04-30,PSM,30.1,30.35,30.25,30.13,296701.0,940.0
2018-05-02,PSM,29.94,30.13,30.1,30.09,500914.0,1441.0
2018-05-03,PSM,30.05,30.39,30.23,30.12,420055.0,1357.0
2018-05-04,PSM,30.09,30.48,30.09,30.34,471343.0,1228.0
2018-05-07,PSM,30.6,30.85,30.67,30.75,499128.0,1203.0
2018-05-08,PSM,30.53,31.1,30.8,31.1,640733.0,1475.0
2018-05-09,PSM,28.01,28.86,28.71,28.19,2323274.0,5997.0
2018-05-10,PSM,28.43,29.03,28.49,28.75,1025308.0,2788.0
2018-05-11,PSM,29.02,29.81,29.42,29.07,1380046.0,3635.0
2018-05-14,PSM,29.06,29.75,29.42,29.75,879194.0,2086.0
2018-05-15,PSM,29.82,30.06,29.97,29.84,695408.0,1613.0
2018-05-16,PSM,29.37,30.0,29.83,29.37,953608.0,2089.0
2018-05-17,PSM,26.63,27.83,27.58,27.21,1514036.0,3146.0
2018-05-18,PSM,27.31,27.58,27.42,27.34,376519.0,1198.0
2018-05-22,PSM,26.51,27.22,27.15,26.65,921425.0,2230.0
2018-05-23,PSM,26.61,27.12,26.65,26.78,748936.0,1859.0
2018-05-24,PSM,26.21,26.66,26.43,26.54,605307.0,1636.0
2018-05-25,PSM,26.38,26.74,26.47,26.56,367248.0,1181.0
2018-05-28,PSM,26.43,26.73,26.73,26.47,210916.0,551.0
2018-05-29,PSM,25.69,26.1,25.97,25.88,576565.0,1372.0
2018-05-30,PSM,25.01,25.82,25.73,25.11,1505248.0,2754.0
2018-05-31,PSM,25.1,25.59,25.35,25.22,550888.0,1538.0
2018-06-01,PSM,25.15,25.44,25.27,25.3,433168.0,1195.0
2018-06-04,PSM,25.34,25.73,25.4,25.67,468038.0,1223.0
2018-06-05,PSM,25.29,25.64,25.55,25.31,519285.0,1115.0
2018-06-06,PSM,25.24,25.59,25.31,25.29,446092.0,1293.0
2018-06-07,PSM,24.94,25.4,25.29,25.04,646022.0,1713.0
2018-06-08,PSM,24.66,24.98,24.95,24.88,673723.0,1734.0
2018-06-11,PSM,24.35,24.9,24.84,24.44,884848.0,1991.0
2018-06-12,PSM,24.31,24.58,24.41,24.53,426439.0,1180.0
2018-06-13,PSM,24.16,24.65,24.61,24.34,363943.0,1018.0
2018-06-14,PSM,24.0,24.44,24.15,24.39,742833.0,1964.0
2018-06-15,PSM,23.91,24.36,24.27,23.96,578816.0,1427.0
2018-06-18,PSM,23.51,24.03,23.94,23.62,530602.0,1195.0
2018-06-19,PSM,23.58,23.9,23.61,23.77,515378.0,1009.0
2018-06-20,PSM,23.62,23.88,23.76,23.88,386623.0,996.0
2018-06-21,PSM,23.53,23.93,23.86,23.62,438718.0,1218.0
2018-06-22,PSM,23.54,23.8,23.68,23.62,633200.0,1875.0
2018-06-25,PSM,23.33,23.73,23.5,23.38,786092.0,1790.0
2018-06-26,PSM,23.81,24.22,23.88,23.95,668018.0,1670.0
2018-06-27,PSM,23.32,23.68,23.39,23.43,1463989.0,3113.0
2018-06-28,PSM,23.01,23.49,23.29,23.23,884149.0,2145.0
2018-06-29,PSM,21.5,22.21,22.01,21.76,1825759.0,4364.0
2018-07-02,PSM,21.34,21.97,21.47,21.49,1082264.0,2358.0
2018-07-16,PSM,22.36,22.72,22.71,22.43,255880.0,875.0
2018-07-17,PSM,22.02,22.89,22.76,22.29,655380.0,1635.0
2018-07-18,PSM,21.48,22.65,21.72,22.35,1257335.0,3192.0
2018-07-19,PSM,22.15,22.49,22.27,22.19,410011.0,1350.0
2018-07-20,PSM,22.17,22.42,22.21,22.33,565180.0,1366.0
2018-07-23,PSM,22.04,22.37,22.3,22.16,362877.0,1112.0
2018-07-24,PSM,22.69,23.25,22.88,22.86,1299178.0,2879.0
2018-07-25,PSM,22.23,22.92,22.88,22.31,1157706.0,1968.0
2018-07-26,PSM,22.4,22.73,22.67,22.46,944238.0,1948.0
2018-07-27,PSM,22.79,23.34,22.8,23.11,1189039.0,1960.0
2018-07-30,PSM,22.99,23.36,23.09,23.12,1002911.0,1241.0
2018-07-31,PSM,23.08,23.26,23.12,23.14,973477.0,1175.0
2018-08-01,PSM,22.45,23.17,23.16,22.6,1349631.0,2173.0
2018-08-02,PSM,21.12,23.51,23.46,22.22,2952006.0,6399.0
2018-08-03,PSM,22.43,22.8,22.69,22.43,1361937.0,2092.0
2018-08-06,PSM,22.27,22.75,22.43,22.62,980818.0,1442.0
2018-08-07,PSM,22.62,23.13,22.62,22.78,1028950.0,1887.0
2018-08-08,PSM,22.75,23.01,22.96,22.97,602177.0,834.0
2018-08-09,PSM,22.71,22.99,22.93,22.92,776591.0,1075.0
2018-08-10,PSM,22.67,22.84,22.68,22.84,777028.0,1030.0
2018-08-13,PSM,22.31,22.72,22.61,22.63,684070.0,1052.0
2018-08-14,PSM,22.15,22.63,22.63,22.3,744567.0,1243.0
2018-08-15,PSM,21.95,22.32,22.2,22.13,748808.0,1405.0
2018-08-16,PSM,22.15,22.5,22.2,22.42,768886.0,1305.0
2018-08-17,PSM,22.36,22.62,22.52,22.49,517203.0,973.0
2018-08-20,PSM,22.49,23.05,22.49,22.84,731922.0,977.0
2018-08-21,PSM,22.94,23.43,22.96,23.17,825678.0,1355.0
2018-08-22,PSM,23.27,23.56,23.42,23.39,796080.0,1243.0
2018-08-23,PSM,23.11,23.37,23.35,23.23,548998.0,837.0
2018-08-24,PSM,22.92,23.33,23.23,23.16,596024.0,925.0
2018-08-27,PSM,23.17,23.27,23.18,23.23,423848.0,686.0
2018-08-28,PSM,23.05,23.28,23.26,23.15,478447.0,956.0
2018-08-29,PSM,22.96,23.34,23.23,23.07,773844.0,1232.0
2018-08-30,PSM,22.48,22.8,22.65,22.63,951677.0,1307.0
2018-08-31,PSM,22.49,22.69,22.52,22.69,1133325.0,1225.0
2018-09-03,PSM,22.46,22.69,22.69,22.65,541611.0,861.0
2018-09-04,PSM,22.32,22.65,22.65,22.48,707404.0,1127.0
2018-09-05,PSM,22.25,22.58,22.48,22.33,731440.0,1272.0
2018-09-06,PSM,21.5,21.93,21.74,21.93,1256389.0,1713.0
2018-09-07,PSM,21.97,22.24,22.14,22.05,860621.0,1190.0
2018-09-10,PSM,22.26,23.05,22.29,22.87,1485378.0,1869.0
2018-09-11,PSM,22.46,22.87,22.87,22.57,726265.0,763.0
2018-09-12,PSM,22.35,22.64,22.41,22.61,559947.0,1128.0
2018-09-13,PSM,22.58,22.76,22.75,22.61,526752.0,964.0
2018-09-14,PSM,22.46,22.76,22.61,22.6,610235.0,792.0
2018-09-17,PSM,22.35,22.65,22.48,22.63,557071.0,1053.0
2018-09-18,PSM,22.51,22.87,22.84,22.65,663636.0,991.0
2018-09-19,PSM,21.55,22.02,21.99,21.73,2177069.0,2917.0
2018-09-20,PSM,21.68,21.89,21.73,21.76,1004221.0,1395.0
2018-09-21,PSM,21.5,21.76,21.76,21.76,2684306.0,1545.0
2018-09-24,PSM,21.73,21.94,21.73,21.9,678808.0,1028.0
2018-09-25,PSM,22.27,22.63,22.4,22.45,1175721.0,1408.0
2018-09-26,PSM,22.14,22.41,22.28,22.37,608914.0,1009.0
2018-09-27,PSM,22.27,22.65,22.37,22.57,818176.0,1261.0
2018-09-28,PSM,22.03,22.57,22.57,22.37,1067671.0,1041.0
2018-10-01,PSM,22.34,22.92,22.37,22.6,659925.0,761.0
2018-10-02,PSM,22.28,22.85,22.6,22.8,730379.0,890.0
2018-10-04,PSM,22.42,23.06,22.84,22.62,824809.0,1176.0
2018-10-05,PSM,22.38,22.75,22.46,22.61,576177.0,913.0
2018-10-08,PSM,22.05,22.4,22.36,22.24,755435.0,1059.0
2018-10-09,PSM,22.02,22.36,22.29,22.26,572417.0,738.0
2018-10-10,PSM,22.07,22.43,22.37,22.07,885549.0,1270.0
2018-10-11,PSM,21.41,21.88,21.76,21.46,1330915.0,1902.0
2018-10-12,PSM,20.91,21.34,21.34,21.13,1225340.0,1251.0
2018-10-15,PSM,21.02,21.29,21.13,21.04,812983.0,1044.0
2018-10-16,PSM,21.04,21.57,21.04,21.38,1109704.0,1224.0
2018-10-17,PSM,20.91,21.48,21.48,21.07,1032213.0,1247.0
2018-10-18,PSM,21.05,21.56,21.38,21.05,1158708.0,1334.0
2018-10-19,PSM,20.24,20.78,20.78,20.52,2084672.0,2909.0
2018-10-22,PSM,20.1,20.33,20.21,20.3,1249862.0,1435.0
2018-10-23,PSM,20.1,20.61,20.3,20.28,1372164.0,1543.0
2018-10-24,PSM,20.2,20.59,20.28,20.44,1109915.0,1416.0
2018-10-25,PSM,19.625,20.05,19.805,19.925,1818714.0,3173.0
2018-10-26,PSM,19.255,19.925,19.925,19.4,1450810.0,2431.0
2018-10-29,PSM,19.28,20.18,19.41,19.855,1440726.0,2215.0
2017-07-13,CEC,9.312999999999999,10.475,10.19,9.565,8809473.0,15400.0
2017-07-14,CEC,9.68,9.892999999999999,9.837,9.832,3474121.0,5503.0
2017-07-17,CEC,10.035,10.28,10.06,10.25,2940508.0,6084.0
2017-07-18,CEC,10.005,10.25,10.25,10.04,1330460.0,1534.0
2017-07-19,CEC,9.9,10.035,10.035,9.949,1338387.0,2834.0
2017-07-20,CEC,9.738999999999999,10.02,10.0,9.761000000000001,2303697.0,3776.0
2017-07-21,CEC,9.599,9.85,9.82,9.634,1488888.0,3115.0
2017-07-24,CEC,9.25,9.634,9.62,9.3,1905879.0,3672.0
2017-07-25,CEC,9.134,9.294,9.184,9.235,1685633.0,3195.0
2017-07-26,CEC,9.54,10.045,9.54,9.9,3586339.0,6361.0
2017-07-27,CEC,9.695,9.857000000000001,9.79,9.726,1168119.0,2845.0
2017-07-28,CEC,9.567,9.654,9.605,9.634,968599.0,2427.0
2017-07-31,CEC,9.434,9.634,9.624,9.474,628023.0,1718.0
2017-08-01,CEC,9.4,9.49,9.464,9.44,866209.0,1935.0
2017-08-02,CEC,9.44,9.607999999999999,9.441,9.556000000000001,1074815.0,2110.0
2017-08-03,CEC,9.379,9.561,9.499,9.55,1055523.0,2406.0
2017-08-04,CEC,9.491,9.601,9.491,9.59,437267.0,1149.0
2017-08-07,CEC,9.507,9.605,9.59,9.578,457175.0,1116.0
2017-08-08,CEC,9.504,9.625,9.577,9.618,597975.0,1388.0
2017-08-09,CEC,9.395,9.525,9.52,9.429,570497.0,1482.0
2017-08-10,CEC,9.234,9.387,9.381,9.347000000000001,981759.0,1766.0
2017-08-11,CEC,9.228,9.347000000000001,9.347000000000001,9.325,475354.0,1045.0
2017-08-14,CEC,9.385,9.46,9.439,9.416,521237.0,1291.0
2017-08-15,CEC,9.33,9.42,9.416,9.34,471169.0,1111.0
2017-08-16,CEC,9.299,9.381,9.352,9.315,785534.0,1596.0
2017-08-17,CEC,9.366,9.476,9.418,9.382,501660.0,1378.0
2017-08-18,CEC,9.273,9.326,9.297,9.308,319887.0,846.0
2017-08-21,CEC,9.26,9.334,9.298,9.325,397462.0,1202.0
2017-08-22,CEC,9.325,9.443,9.325,9.397,553980.0,1294.0
2017-08-23,CEC,9.363999999999999,9.464,9.38,9.378,326077.0,1046.0
2017-08-24,CEC,8.998,9.201,9.175,9.146,1812022.0,2857.0
2017-08-25,CEC,8.98,9.173,9.146,9.135,426524.0,1354.0
2017-08-28,CEC,9.097999999999999,9.232000000000001,9.135,9.222000000000001,246410.0,605.0
2017-08-29,CEC,8.845,9.075,9.074,8.85,937475.0,1960.0
2017-08-30,CEC,8.882,8.986,8.897,8.94,954399.0,2285.0
2017-08-31,CEC,8.86,9.246,8.9,9.135,1369563.0,3165.0
2017-09-01,CEC,9.177,9.318,9.214,9.318,1178922.0,2329.0
2017-09-04,CEC,9.185,9.318,9.297,9.222999999999999,436876.0,1148.0
2017-09-05,CEC,9.18,9.279,9.258,9.279,438688.0,1006.0
2017-09-06,CEC,9.218,9.347999999999999,9.277999999999999,9.33,457697.0,1149.0
2017-09-07,CEC,9.36,9.56,9.379,9.56,1240906.0,2835.0
2017-09-08,CEC,9.53,9.826,9.556000000000001,9.805,1139939.0,2395.0
2017-09-11,CEC,9.831,9.972999999999999,9.934,9.926,590659.0,1459.0
2017-09-12,CEC,9.926,10.05,9.926,10.05,749514.0,1512.0
2017-09-13,CEC,9.982999999999999,10.06,10.05,10.005,495647.0,845.0
2017-09-14,CEC,9.969,10.095,10.09,10.025,436802.0,974.0
2017-09-15,CEC,9.974,10.115,9.974,10.115,495777.0,772.0
2017-09-18,CEC,9.99,10.075,10.075,9.99,421113.0,618.0
2017-09-19,CEC,9.948,10.075,9.99,9.982000000000001,628505.0,1041.0
2017-09-20,CEC,9.805,9.968,9.862,9.836,682219.0,1380.0
2017-09-21,CEC,9.746,9.896,9.746,9.88,880246.0,1483.0
2017-09-22,CEC,9.774,9.912,9.872,9.832,682539.0,1554.0
2017-09-25,CEC,9.777999999999999,9.879,9.822000000000001,9.777999999999999,440544.0,1094.0
2017-09-26,CEC,9.708,9.935,9.827,9.715,685075.0,1350.0
2017-09-27,CEC,9.68,9.849,9.715,9.8,559764.0,1332.0
2017-09-28,CEC,9.746,9.827,9.789,9.81,471899.0,965.0
2017-09-29,CEC,9.79,10.015,9.81,9.972999999999999,562947.0,1330.0
2017-10-02,CEC,10.0,10.095,10.055,10.09,518452.0,972.0
2017-10-04,CEC,9.995,10.21,10.08,10.185,843854.0,1024.0
2017-10-05,CEC,10.315,10.495,10.4,10.37,882036.0,1347.0
2017-10-06,CEC,10.36,10.455,10.37,10.38,587542.0,1017.0
2017-10-09,CEC,10.36,10.44,10.415,10.395,625263.0,1099.0
2017-10-10,CEC,10.28,10.45,10.395,10.44,596513.0,993.0
2017-10-11,CEC,10.44,10.56,10.44,10.54,418032.0,685.0
2017-10-12,CEC,10.495,10.675,10.51,10.67,947865.0,1482.0
2017-10-13,CEC,10.67,10.925,10.79,10.68,1500541.0,2251.0
2017-10-16,CEC,10.63,10.71,10.69,10.66,595948.0,957.0
2017-10-17,CEC,10.53,10.66,10.66,10.575,576838.0,1163.0
2017-10-18,CEC,10.53,10.65,10.53,10.625,449846.0,920.0
2017-10-19,CEC,10.505,10.62,10.55,10.605,445288.0,829.0
2017-10-20,CEC,10.525,10.64,10.575,10.565,273652.0,498.0
2017-10-25,CEC,11.105,11.39,11.17,11.24,1615046.0,2524.0
2017-10-26,CEC,11.165,11.32,11.295,11.25,957634.0,1637.0
2017-10-27,CEC,11.235,11.36,11.25,11.265,374344.0,546.0
2017-11-01,CEC,11.155,11.3,11.28,11.245,1009146.0,1826.0
2017-11-02,CEC,11.11,11.37,11.245,11.37,796644.0,1176.0
2017-11-03,CEC,11.335,11.55,11.36,11.53,778697.0,1128.0
2017-11-06,CEC,11.365,11.55,11.54,11.485,361623.0,574.0
2017-11-07,CEC,11.41,11.545,11.485,11.47,732137.0,1140.0
2017-11-08,CEC,11.415,11.525,11.455,11.515,736209.0,1158.0
2017-11-09,CEC,11.425,11.55,11.515,11.47,418266.0,741.0
2017-11-10,CEC,11.325,11.56,11.47,11.335,365255.0,671.0
2017-11-13,CEC,11.105,11.34,11.34,11.145,533635.0,1175.0
2017-11-14,CEC,11.015,11.225,11.145,11.055,540664.0,922.0
2017-11-15,CEC,10.835,11.06,11.02,10.955,472541.0,780.0
2017-11-16,CEC,10.875,11.01,10.955,10.875,629024.0,1128.0
2017-11-17,CEC,10.795,10.935,10.88,10.86,534718.0,810.0
2017-11-20,CEC,10.78,11.005,10.86,10.975,420020.0,660.0
2017-11-21,CEC,10.91,11.13,10.985,10.99,491396.0,734.0
2017-11-22,CEC,10.79,11.015,11.005,10.79,556067.0,876.0
2017-11-23,CEC,10.705,10.965,10.79,10.905,449524.0,783.0
2017-11-24,CEC,10.81,10.93,10.915,10.82,316243.0,649.0
2017-11-27,CEC,10.75,10.915,10.82,10.86,375390.0,740.0
2017-11-28,CEC,10.85,10.99,10.865,10.89,538297.0,1017.0
2017-11-29,CEC,10.885,11.175,10.9,11.07,357761.0,731.0
2017-11-30,CEC,11.02,11.105,11.07,11.035,299510.0,549.0
2017-12-01,CEC,11.01,11.22,11.035,11.15,619531.0,1008.0
2017-12-04,CEC,11.125,11.505,11.15,11.435,839454.0,1468.0
2017-12-05,CEC,11.36,11.505,11.435,11.465,535098.0,1102.0
2017-12-06,CEC,11.4,11.795,11.465,11.78,1146595.0,1835.0
2017-12-07,CEC,11.515,11.905,11.78,11.87,818202.0,1213.0
2017-12-08,CEC,11.45,11.93,11.87,11.455,1094463.0,1578.0
2017-12-11,CEC,11.45,11.745,11.455,11.625,438736.0,935.0
2017-12-12,CEC,11.455,11.63,11.59,11.515,638031.0,1114.0
2017-12-13,CEC,11.475,11.87,11.515,11.815,630370.0,956.0
2017-12-14,CEC,11.805,12.045,11.815,11.89,867170.0,1540.0
2017-12-15,CEC,11.795,11.95,11.89,11.94,712164.0,1215.0
2017-12-18,CEC,11.925,12.195,11.94,11.95,881869.0,1319.0
2017-12-19,CEC,11.195,11.965,11.955,11.365,1914317.0,3475.0
2017-12-20,CEC,11.365,11.85,11.38,11.5,1222119.0,2160.0
2017-12-21,CEC,11.33,11.62,11.51,11.6,842958.0,1499.0
2017-12-22,CEC,11.57,11.71,11.6,11.7,318947.0,738.0
2017-12-27,CEC,11.665,11.785,11.705,11.77,218968.0,415.0
2017-12-28,CEC,11.76,12.57,11.765,12.25,1213772.0,1907.0
2017-12-29,CEC,12.125,12.575,12.25,12.545,488334.0,1013.0
2018-01-02,CEC,12.13,12.555,12.545,12.48,1052047.0,1817.0
2018-01-03,CEC,12.225,12.62,12.505,12.33,1068485.0,1914.0
2018-01-04,CEC,12.33,12.555,12.33,12.45,1163249.0,1738.0
2018-01-05,CEC,12.435,12.78,12.47,12.725,1105538.0,1802.0
2018-01-08,CEC,12.69,12.85,12.71,12.795,765941.0,1889.0
2018-01-09,CEC,12.785,13.28,12.785,13.11,1642725.0,2253.0
2018-01-10,CEC,13.015,13.22,13.105,13.085,672260.0,1456.0
2018-01-11,CEC,12.945,13.125,13.085,13.08,740631.0,1129.0
2018-01-12,CEC,13.07,13.38,13.08,13.335,782495.0,1105.0
2018-01-15,CEC,13.06,13.4,13.335,13.11,625622.0,1284.0
2018-01-16,CEC,12.87,13.17,13.105,13.0,705831.0,1454.0
2018-01-17,CEC,12.81,13.085,12.99,12.86,624416.0,1600.0
2018-01-18,CEC,12.835,13.065,12.88,13.045,415452.0,988.0
2018-01-19,CEC,11.12,13.045,13.045,11.385,5971577.0,10097.0
2018-01-22,CEC,11.015,11.4,11.385,11.205,2081434.0,3530.0
2018-01-23,CEC,11.205,11.6,11.225,11.555,2140175.0,4124.0
2018-01-24,CEC,11.455,11.67,11.545,11.64,1068136.0,2356.0
2018-01-25,CEC,11.58,11.865,11.655,11.815,936073.0,1788.0
2018-01-26,CEC,11.66,11.84,11.815,11.77,454876.0,1318.0
2018-01-29,CEC,11.76,11.925,11.77,11.875,603111.0,1670.0
2018-01-30,CEC,11.555,11.88,11.875,11.61,647667.0,1684.0
2018-01-31,CEC,11.56,11.77,11.62,11.6,521138.0,1378.0
2018-02-01,CEC,11.55,11.78,11.61,11.61,693535.0,1464.0
2018-02-02,CEC,11.44,11.63,11.61,11.485,543366.0,1405.0
2018-02-05,CEC,11.105,11.485,11.485,11.405,471360.0,1304.0
2018-02-06,CEC,10.97,11.44,11.435,11.355,753687.0,1944.0
2018-02-07,CEC,11.135,11.45,11.355,11.4,579257.0,1401.0
2018-02-08,CEC,11.185,11.555,11.43,11.22,729986.0,1394.0
2018-02-09,CEC,10.77,11.485,11.205,10.78,1289592.0,2913.0
2018-02-12,CEC,10.78,11.34,10.805,11.08,711122.0,1751.0
2018-02-13,CEC,11.005,11.265,11.105,11.25,813176.0,2044.0
2018-02-14,CEC,11.16,11.55,11.205,11.32,907998.0,1937.0
2018-02-15,CEC,11.015,11.39,11.35,11.215,709914.0,1347.0
2018-02-16,CEC,11.09,11.295,11.18,11.165,577109.0,1198.0
2018-02-19,CEC,11.125,11.295,11.165,11.17,413315.0,963.0
2018-02-20,CEC,10.88,11.235,11.165,10.965,643173.0,1533.0
2018-02-21,CEC,10.6,11.025,10.945,10.725,738776.0,1445.0
2018-02-22,CEC,10.525,10.725,10.725,10.605,641439.0,1347.0
2018-02-23,CEC,10.48,10.7,10.63,10.605,1092543.0,2210.0
2018-02-26,CEC,10.59,10.855,10.605,10.59,685441.0,1094.0
2018-02-27,CEC,10.52,10.845,10.59,10.82,766111.0,1356.0
2018-02-28,CEC,10.755,10.945,10.82,10.78,476760.0,977.0
2018-03-01,CEC,10.55,10.78,10.765,10.65,546968.0,1318.0
2018-03-02,CEC,10.465,10.65,10.65,10.545,626963.0,1537.0
2018-03-05,CEC,10.395,10.615,10.53,10.61,489806.0,1106.0
2018-03-06,CEC,10.61,10.895,10.61,10.87,666526.0,1202.0
2018-03-07,CEC,9.994,10.87,10.84,10.075,1960895.0,3098.0
2018-03-08,CEC,10.045,10.4,10.045,10.25,882430.0,1698.0
2018-03-09,CEC,10.015,10.25,10.245,10.08,865557.0,1525.0
2018-03-12,CEC,9.942,10.145,10.065,9.97,857037.0,1119.0
2018-03-13,CEC,9.774,9.988,9.97,9.794,885111.0,1654.0
2018-03-14,CEC,9.73,9.863999999999999,9.798,9.796,560387.0,1449.0
2018-03-15,CEC,9.562000000000001,9.798,9.766,9.592,892338.0,1825.0
2018-03-16,CEC,9.488,9.606,9.606,9.516,895844.0,1701.0
2018-03-19,CEC,9.437999999999999,9.592,9.522,9.45,649578.0,1502.0
2018-03-20,CEC,9.442,9.533999999999999,9.45,9.48,700900.0,1589.0
2018-03-21,CEC,9.338,9.488,9.476,9.344,890912.0,1885.0
2018-03-22,CEC,9.096,9.344,9.344,9.158,1048642.0,2092.0
2018-03-23,CEC,9.032,9.22,9.152000000000001,9.11,1020817.0,2536.0
2018-03-26,CEC,9.18,9.4,9.338,9.25,822394.0,2130.0
2018-03-27,CEC,9.216000000000001,9.572000000000001,9.25,9.406,949599.0,2043.0
2018-03-28,CEC,9.11,9.406,9.406,9.296,499744.0,965.0
2018-03-29,CEC,9.294,9.384,9.314,9.357999999999999,462862.0,1106.0
2018-04-03,CEC,9.236,9.456,9.357999999999999,9.398,401373.0,830.0
2018-04-04,CEC,9.314,9.443999999999999,9.398,9.412,450417.0,1039.0
2018-04-05,CEC,9.632,9.764,9.7,9.658,570622.0,1091.0
2018-04-06,CEC,9.588,9.746,9.656,9.692,554886.0,1009.0
2018-04-09,CEC,9.526,9.798,9.742,9.592,916755.0,2022.0
2018-04-10,CEC,9.532,9.646,9.586,9.574,835450.0,2051.0
2018-04-11,CEC,9.488,9.636000000000001,9.613999999999999,9.588,868173.0,1619.0
2018-04-12,CEC,9.527999999999999,9.744,9.618,9.732000000000001,470029.0,980.0
2018-04-13,CEC,9.424,9.732000000000001,9.73,9.5,1692242.0,3299.0
2018-04-16,CEC,9.33,9.57,9.57,9.382,929813.0,1887.0
2018-04-17,CEC,9.292,9.386000000000001,9.382,9.368,980399.0,1815.0
2018-04-18,CEC,9.286,9.4,9.354,9.37,909061.0,1859.0
2018-04-19,CEC,9.35,9.414,9.406,9.39,732204.0,1577.0
2018-04-20,CEC,9.504,9.668,9.506,9.538,1537373.0,2881.0
2018-04-23,CEC,9.292,9.646,9.632,9.347999999999999,924382.0,1931.0
2018-04-24,CEC,9.232000000000001,9.378,9.347999999999999,9.234,394998.0,784.0
2018-04-25,CEC,9.158,9.326,9.234,9.246,453252.0,1018.0
2018-04-26,CEC,9.248,9.34,9.314,9.306000000000001,264849.0,667.0
2018-04-27,CEC,9.154,9.306000000000001,9.306000000000001,9.232000000000001,497487.0,963.0
2018-04-30,CEC,9.208,9.342,9.234,9.28,339454.0,866.0
2018-05-02,CEC,9.176,9.322000000000001,9.28,9.26,806780.0,1626.0
2018-05-03,CEC,9.218,9.34,9.26,9.218,392742.0,927.0
2018-05-04,CEC,9.044,9.306000000000001,9.218,9.107999999999999,479142.0,1247.0
2018-05-07,CEC,9.104,9.186,9.107999999999999,9.122,195331.0,448.0
2018-05-08,CEC,9.066,9.28,9.113999999999999,9.267999999999999,606654.0,812.0
2018-05-09,CEC,8.952,9.232000000000001,9.158,9.0,500342.0,1104.0
2018-05-10,CEC,8.98,9.216000000000001,8.98,9.113999999999999,375815.0,820.0
2018-05-11,CEC,8.96,9.116,9.116,9.09,346675.0,771.0
2018-05-14,CEC,8.884,9.03,8.974,9.0,455026.0,961.0
2018-05-15,CEC,8.878,9.086,9.07,8.91,563614.0,1030.0
2018-05-16,CEC,8.86,9.04,8.99,9.014,866540.0,1470.0
2018-05-17,CEC,9.164,9.692,9.5,9.33,1300941.0,2880.0
2018-05-18,CEC,9.488,9.816,9.578,9.532,1159896.0,2311.0
2018-05-22,CEC,8.782,9.532,9.522,8.876,2683667.0,3991.0
2018-05-23,CEC,8.546,8.728,8.684,8.613999999999999,1235903.0,2364.0
2018-05-24,CEC,8.442,8.654,8.632,8.604,1816864.0,3495.0
2018-05-25,CEC,8.36,8.604,8.6,8.527999999999999,1128489.0,2484.0
2018-05-28,CEC,8.23,8.564,8.517999999999999,8.306000000000001,669058.0,1642.0
2018-05-29,CEC,8.08,8.314,8.126,8.298,1119867.0,2052.0
2018-05-30,CEC,8.294,8.412,8.294,8.366,684407.0,1269.0
2018-05-31,CEC,8.31,8.47,8.47,8.366,1040440.0,1667.0
2018-06-01,CEC,8.314,8.416,8.344,8.366,1675213.0,2901.0
2018-06-04,CEC,8.35,8.53,8.368,8.51,613597.0,1240.0
2018-06-05,CEC,8.458,8.588,8.56,8.508,644775.0,1243.0
2018-06-06,CEC,8.538,8.664,8.588,8.612,664493.0,1244.0
2018-06-07,CEC,8.538,8.854,8.55,8.74,962928.0,1965.0
2018-06-08,CEC,8.382,8.624,8.532,8.42,1015623.0,1949.0
2018-06-11,CEC,8.162,8.35,8.35,8.24,801978.0,1768.0
2018-06-12,CEC,8.107999999999999,8.256,8.107999999999999,8.252,850761.0,1628.0
2018-06-13,CEC,8.158,8.324,8.252,8.222000000000001,606465.0,1806.0
2018-06-14,CEC,8.136000000000001,8.312000000000001,8.222000000000001,8.294,626122.0,1402.0
2018-06-15,CEC,8.492,8.814,8.576,8.65,1651240.0,3490.0
2018-06-18,CEC,8.586,8.68,8.65,8.652000000000001,855460.0,1782.0
2018-06-19,CEC,7.33,8.436,8.344,7.49,6736778.0,9623.0
2018-06-20,CEC,7.718,7.91,7.766,7.73,1760430.0,3027.0
2018-06-21,CEC,7.48,7.757999999999999,7.742000000000001,7.546,840615.0,1735.0
2018-06-22,CEC,7.38,7.568,7.3839999999999995,7.51,596282.0,1381.0
2018-06-25,CEC,7.422000000000001,7.64,7.494,7.43,839963.0,1723.0
2018-06-26,CEC,7.3420000000000005,7.49,7.417999999999999,7.367999999999999,744249.0,1441.0
2018-06-27,CEC,7.207999999999999,7.41,7.252000000000001,7.312,1523090.0,2221.0
2018-06-28,CEC,7.196000000000001,7.398,7.26,7.196000000000001,941278.0,1605.0
2018-06-29,CEC,7.117999999999999,7.278,7.207999999999999,7.148,1106850.0,1836.0
2018-07-02,CEC,7.7379999999999995,7.917999999999999,7.856,7.784,1612660.0,3606.0
2018-07-16,CEC,7.072,7.232,7.228,7.072,483054.0,1000.0
2018-07-17,CEC,6.93,7.0920000000000005,7.072,6.942,1148060.0,1755.0
2018-07-18,CEC,6.932,7.1579999999999995,6.932,7.07,715448.0,1292.0
2018-07-19,CEC,6.96,7.152,7.004,7.0120000000000005,1111280.0,1679.0
2018-07-20,CEC,6.91,7.032,6.94,6.938,690122.0,1066.0
2018-07-23,CEC,6.926,7.018,6.944,6.946000000000001,445869.0,717.0
2018-07-24,CEC,6.938,7.068,6.946000000000001,6.978,554699.0,944.0
2018-07-25,CEC,6.896,7.002000000000001,6.984,6.936,589636.0,683.0
2018-07-26,CEC,6.946000000000001,7.018,7.0,6.952000000000001,693625.0,807.0
2018-07-27,CEC,7.01,7.178,7.016,7.12,842644.0,886.0
2018-07-30,CEC,7.02,7.166,7.12,7.0520000000000005,527825.0,602.0
2018-07-31,CEC,7.013999999999999,7.127999999999999,7.1,7.024,769138.0,855.0
2018-08-01,CEC,6.96,7.36,7.007999999999999,7.246,1456386.0,1809.0
2018-08-02,CEC,7.106,7.272,7.122000000000001,7.192,1160830.0,1147.0
2018-08-03,CEC,7.19,7.303999999999999,7.192,7.2860000000000005,595596.0,812.0
2018-08-06,CEC,6.97,7.087999999999999,7.084,7.087999999999999,1066028.0,1289.0
2018-08-07,CEC,7.087999999999999,7.247999999999999,7.087999999999999,7.156000000000001,559327.0,761.0
2018-08-08,CEC,7.068,7.207999999999999,7.112,7.127999999999999,573344.0,691.0
2018-08-09,CEC,7.07,7.15,7.127999999999999,7.15,401132.0,553.0
2018-08-10,CEC,6.992000000000001,7.15,7.15,7.02,524883.0,732.0
2018-08-13,CEC,6.898,7.0,6.9639999999999995,6.968,683174.0,890.0
2018-08-14,CEC,6.226,7.0120000000000005,7.007999999999999,6.327999999999999,4805773.0,6511.0
2018-08-15,CEC,6.278,6.54,6.456,6.356,1836255.0,2053.0
2018-08-16,CEC,6.28,6.428,6.3,6.364,1150755.0,1214.0
2018-08-17,CEC,6.2860000000000005,6.416,6.348,6.416,1261675.0,1352.0
2018-08-20,CEC,6.4079999999999995,6.513999999999999,6.47,6.4639999999999995,600575.0,879.0
2018-08-21,CEC,6.362,6.492000000000001,6.416,6.422000000000001,1437547.0,1470.0
2018-08-22,CEC,6.412000000000001,6.553999999999999,6.422000000000001,6.474,1176311.0,1006.0
2018-08-23,CEC,6.377999999999999,6.502000000000001,6.474,6.478,938593.0,954.0
2018-08-24,CEC,6.3660000000000005,6.534,6.42,6.436,1229928.0,1493.0
2018-08-27,CEC,6.66,6.8,6.79,6.7,1176015.0,1420.0
2018-08-28,CEC,6.61,6.712000000000001,6.702000000000001,6.65,1174934.0,1319.0
2018-08-29,CEC,6.57,6.672000000000001,6.67,6.642,853865.0,917.0
2018-08-30,CEC,6.452000000000001,6.78,6.642,6.6160000000000005,1492927.0,1947.0
2018-08-31,CEC,6.513999999999999,6.5760000000000005,6.546,6.547999999999999,675117.0,799.0
2018-09-03,CEC,6.36,6.547999999999999,6.547999999999999,6.398,941857.0,985.0
2018-09-04,CEC,6.334,6.497999999999999,6.398,6.46,1188929.0,1675.0
2018-09-05,CEC,6.31,6.46,6.46,6.332000000000001,842516.0,1038.0
2018-09-06,CEC,6.256,6.382000000000001,6.332000000000001,6.303999999999999,798881.0,1207.0
2018-09-07,CEC,6.204,6.292000000000001,6.282,6.263999999999999,771892.0,806.0
2018-09-10,CEC,6.263999999999999,6.476,6.263999999999999,6.46,624782.0,597.0
2018-09-11,CEC,6.35,6.46,6.46,6.4,659413.0,760.0
2018-09-12,CEC,6.312,6.524,6.394,6.518,737807.0,960.0
2018-09-13,CEC,6.436,6.6339999999999995,6.45,6.604,1198669.0,1437.0
2018-09-14,CEC,6.63,6.716,6.642,6.65,978677.0,865.0
2018-09-17,CEC,6.646,6.797999999999999,6.6739999999999995,6.732,1015599.0,903.0
2018-09-18,CEC,6.617999999999999,6.752000000000001,6.732,6.706,584891.0,957.0
2018-09-19,CEC,6.24,6.54,6.374,6.526,2498891.0,3250.0
2018-09-20,CEC,6.16,6.324,6.268,6.284,3814779.0,4050.0
2018-09-21,CEC,6.3020000000000005,6.593999999999999,6.41,6.306,4291598.0,2293.0
2018-09-24,CEC,6.2,6.3020000000000005,6.2620000000000005,6.226,1251081.0,1081.0
2018-09-25,CEC,6.117999999999999,6.24,6.226,6.152,1877192.0,1377.0
2018-09-26,CEC,6.062,6.218,6.0920000000000005,6.072,999660.0,837.0
2018-09-27,CEC,6.072,6.27,6.072,6.2139999999999995,1383471.0,1116.0
2018-09-28,CEC,6.077999999999999,6.218,6.2139999999999995,6.084,1250979.0,1159.0
2018-10-01,CEC,6.082000000000001,6.226,6.084,6.086,760971.0,881.0
2018-10-02,CEC,5.94,6.06,5.968,5.997999999999999,1242300.0,1268.0
2018-10-04,CEC,5.966,6.13,5.997999999999999,5.984,877727.0,913.0
2018-10-05,CEC,5.78,5.877999999999999,5.854,5.797999999999999,1158546.0,1122.0
2018-10-08,CEC,5.702000000000001,5.816,5.797999999999999,5.707999999999999,781963.0,983.0
2018-10-09,CEC,4.584,4.94,4.59,4.652,7765462.0,7299.0
2018-10-10,CEC,4.29,4.523,4.365,4.386,3533582.0,3943.0
2018-10-11,CEC,4.23,4.85,4.386,4.6739999999999995,4514139.0,3852.0
2018-10-12,CEC,4.62,4.939,4.6739999999999995,4.6530000000000005,3407054.0,2858.0
2018-10-15,CEC,4.6530000000000005,4.9,4.6530000000000005,4.798,2645538.0,3092.0
2018-10-16,CEC,4.7139999999999995,4.9110000000000005,4.842,4.726,1914577.0,2148.0
2018-10-17,CEC,4.64,4.768,4.763999999999999,4.657,961074.0,1131.0
2018-10-18,CEC,4.635,4.829,4.787,4.745,2197516.0,2300.0
2018-10-19,CEC,4.577,4.78,4.763999999999999,4.62,1459535.0,1550.0
2018-10-22,CEC,4.513999999999999,4.726,4.62,4.5169999999999995,1281308.0,1510.0
2018-10-23,CEC,4.374,4.5169999999999995,4.5169999999999995,4.405,1246223.0,1632.0
2018-10-24,CEC,4.234,4.412,4.364,4.253,1825337.0,2188.0
2018-10-25,CEC,4.391,4.52,4.391,4.448,1638561.0,1884.0
2018-10-26,CEC,4.31,4.428,4.399,4.377,1440536.0,1238.0
2018-10-29,CEC,4.3260000000000005,4.521,4.423,4.415,1131637.0,1496.0
2017-07-03,VOW3,134.5,136.7,134.85,136.1,649097.0,2922.0
2017-07-04,VOW3,135.5,137.2,137.05,136.2,322514.0,1739.0
2017-07-05,VOW3,134.6,136.55,136.2,135.55,440983.0,2423.0
2017-07-06,VOW3,137.05,138.95,138.05,138.1,1093958.0,5518.0
2017-07-07,VOW3,137.6,138.75,138.05,138.75,493107.0,2984.0
2017-07-10,VOW3,137.4,139.35,138.7,139.0,486066.0,2760.0
2017-07-11,VOW3,138.9,141.2,140.3,140.35,600063.0,3038.0
2017-07-12,VOW3,140.8,142.9,140.9,142.35,844423.0,3892.0
2017-07-13,VOW3,142.75,144.25,143.0,143.5,820846.0,4059.0
2017-07-14,VOW3,143.4,145.3,143.8,145.05,922454.0,4038.0
2017-07-17,VOW3,143.55,145.5,145.4,144.7,704931.0,3226.0
2017-07-18,VOW3,141.9,144.1,142.7,142.45,687553.0,3743.0
2017-07-19,VOW3,142.15,143.5,143.45,143.2,513214.0,2738.0
2017-07-20,VOW3,141.45,144.8,143.9,142.9,1069485.0,4800.0
2017-07-21,VOW3,135.9,141.95,141.95,137.45,2408542.0,11622.0
2017-07-24,VOW3,132.65,135.8,132.75,135.7,1380652.0,6192.0
2017-07-25,VOW3,132.9,136.65,135.75,133.75,1003676.0,4646.0
2017-07-26,VOW3,135.4,137.45,136.45,137.1,1044234.0,5055.0
2017-07-27,VOW3,132.95,135.45,134.95,133.2,973648.0,5302.0
2017-07-28,VOW3,130.75,132.25,131.55,131.4,971507.0,5043.0
2017-07-31,VOW3,129.85,132.05,131.25,130.2,776483.0,3756.0
2017-08-01,VOW3,130.35,131.8,131.15,131.4,719041.0,3673.0
2017-08-02,VOW3,130.05,132.45,130.95,130.75,906250.0,4819.0
2017-08-03,VOW3,129.95,131.25,130.3,130.05,635104.0,3060.0
2017-08-04,VOW3,127.55,130.65,129.45,130.1,1264549.0,5709.0
2017-08-07,VOW3,128.5,129.55,129.5,129.0,516380.0,2521.0
2017-08-08,VOW3,128.55,130.35,129.45,129.65,446545.0,2295.0
2017-08-09,VOW3,127.35,128.4,128.15,127.8,684583.0,3263.0
2017-08-10,VOW3,126.25,127.95,127.95,127.15,642081.0,3047.0
2017-08-11,VOW3,126.7,127.6,127.55,127.25,609044.0,3067.0
2017-08-14,VOW3,128.35,129.35,129.1,128.85,538389.0,2437.0
2017-08-15,VOW3,128.7,130.05,130.05,129.1,385707.0,1885.0
2017-08-16,VOW3,129.8,130.75,130.25,129.95,471285.0,2065.0
2017-08-17,VOW3,128.5,130.2,129.9,129.05,466086.0,2255.0
2017-08-18,VOW3,127.3,128.15,127.45,127.8,332135.0,1394.0
2017-08-21,VOW3,125.75,127.85,127.5,126.4,639619.0,2877.0
2017-08-22,VOW3,126.2,127.5,126.95,127.4,439162.0,1874.0
2017-08-23,VOW3,126.05,127.3,127.3,126.75,440915.0,2027.0
2017-08-24,VOW3,126.25,128.65,126.35,127.8,735134.0,3598.0
2017-08-25,VOW3,126.9,128.7,128.6,127.35,496535.0,2257.0
2017-08-28,VOW3,126.7,128.15,126.7,127.65,300625.0,1367.0
2017-08-29,VOW3,124.75,126.6,125.7,126.4,803168.0,3584.0
2017-08-30,VOW3,125.95,127.4,126.9,126.05,422614.0,1975.0
2017-08-31,VOW3,125.0,126.15,125.6,125.5,575651.0,2898.0
2017-09-01,VOW3,126.05,127.85,126.45,126.85,701134.0,3366.0
2017-09-04,VOW3,126.0,127.4,126.25,126.6,364366.0,1703.0
2017-09-05,VOW3,128.4,130.15,129.25,128.95,781193.0,3400.0
2017-09-06,VOW3,130.6,132.45,130.95,131.35,911205.0,3713.0
2017-09-07,VOW3,131.45,133.25,132.3,131.75,712222.0,3407.0
2017-09-08,VOW3,132.0,133.2,132.85,132.4,603616.0,2592.0
2017-09-11,VOW3,132.05,133.65,133.35,133.05,716735.0,2739.0
2017-09-12,VOW3,133.85,136.15,133.9,135.6,1031662.0,3659.0
2017-09-13,VOW3,136.25,138.8,136.55,136.65,1224413.0,4359.0
2017-09-14,VOW3,136.15,137.4,136.55,136.6,617513.0,2661.0
2017-09-15,VOW3,135.25,137.05,136.6,136.8,1079180.0,4744.0
2017-09-18,VOW3,137.25,138.95,138.95,137.4,631592.0,2730.0
2017-09-19,VOW3,136.55,137.3,137.25,137.15,539342.0,2247.0
2017-09-20,VOW3,136.4,137.8,137.3,136.9,487901.0,2300.0
2017-09-21,VOW3,136.85,138.25,137.05,137.9,438470.0,1832.0
2017-09-22,VOW3,137.6,138.75,137.8,137.9,479778.0,2352.0
2017-09-25,VOW3,137.35,138.15,137.9,137.7,470631.0,2084.0
2017-09-26,VOW3,137.65,141.3,137.7,140.7,1015537.0,3449.0
2017-09-27,VOW3,139.85,141.8,141.45,140.7,726240.0,2940.0
2017-09-28,VOW3,138.5,140.85,140.7,138.5,567725.0,2324.0
2017-09-29,VOW3,133.9,138.2,134.05,137.95,1016709.0,5262.0
2017-10-02,VOW3,136.3,138.05,137.9,137.7,731477.0,3188.0
2017-10-04,VOW3,140.0,141.55,140.35,140.8,871628.0,3771.0
2017-10-05,VOW3,140.9,142.35,141.0,141.6,813730.0,3791.0
2017-10-06,VOW3,141.85,143.0,142.0,142.55,639725.0,2570.0
2017-10-09,VOW3,141.65,143.6,143.45,142.35,461631.0,2189.0
2017-10-10,VOW3,140.3,141.8,141.75,141.15,636791.0,2980.0
2017-10-11,VOW3,142.35,143.1,142.8,142.55,431294.0,2181.0
2017-10-12,VOW3,142.7,144.05,143.3,144.0,1049097.0,5429.0
2017-10-13,VOW3,143.45,144.45,144.0,143.95,658431.0,3181.0
2017-10-16,VOW3,143.9,144.8,144.4,143.95,542289.0,3022.0
2017-10-17,VOW3,142.9,144.15,143.7,143.0,570016.0,2592.0
2017-10-18,VOW3,143.9,144.95,144.15,144.65,525478.0,2601.0
2017-10-19,VOW3,141.95,144.3,143.85,142.85,911446.0,4503.0
2017-10-20,VOW3,141.35,144.1,143.95,141.75,912193.0,3997.0
2017-10-25,VOW3,143.9,145.3,145.0,144.45,608752.0,3195.0
2017-10-26,VOW3,144.35,145.75,144.6,145.75,734851.0,3472.0
2017-10-27,VOW3,146.5,151.45,148.2,151.25,1070433.0,4873.0
2017-11-01,VOW3,151.25,163.75,151.25,163.4,2034061.0,8904.0
2017-11-02,VOW3,161.85,164.5,162.3,163.35,1920695.0,9232.0
2017-11-03,VOW3,162.5,165.45,164.15,163.1,1302857.0,7033.0
2017-11-06,VOW3,158.4,163.05,162.0,162.2,1261418.0,5522.0
2017-11-07,VOW3,161.95,163.65,162.6,162.1,1162807.0,5296.0
2017-11-08,VOW3,158.15,162.5,161.6,158.4,1383813.0,6306.0
2017-11-09,VOW3,156.65,160.85,158.5,157.6,1671676.0,7742.0
2017-11-10,VOW3,154.85,158.85,158.2,156.25,1185725.0,5972.0
2017-11-13,VOW3,153.65,158.1,157.05,156.7,1153947.0,5783.0
2017-11-14,VOW3,155.0,157.75,157.75,155.55,700939.0,3865.0
2017-11-15,VOW3,152.85,154.7,154.45,154.45,966908.0,5423.0
2017-11-16,VOW3,154.4,159.65,154.5,158.2,1273131.0,6178.0
2017-11-17,VOW3,158.35,160.75,159.3,159.15,1012652.0,5442.0
2017-11-20,VOW3,157.7,167.35,158.2,165.3,2787278.0,13630.0
2017-11-21,VOW3,165.8,174.05,166.0,170.0,3331731.0,17329.0
2017-11-22,VOW3,167.4,171.65,171.35,167.6,1219139.0,6551.0
2017-11-23,VOW3,165.25,169.1,166.2,167.75,787051.0,5610.0
2017-11-24,VOW3,168.8,171.2,169.05,169.55,1159046.0,6886.0
2017-11-27,VOW3,168.05,170.35,169.2,169.35,926885.0,5737.0
2017-11-28,VOW3,169.65,171.45,170.05,170.65,878996.0,5739.0
2017-11-29,VOW3,172.6,176.7,172.6,176.2,1985885.0,10922.0
2017-11-30,VOW3,176.4,179.3,176.95,178.6,1440524.0,9200.0
2017-12-01,VOW3,172.8,178.25,178.2,174.0,2024989.0,13946.0
2017-12-04,VOW3,172.3,176.35,174.0,173.2,1024779.0,6941.0
2017-12-05,VOW3,169.65,174.15,173.05,171.25,1027340.0,6718.0
2017-12-06,VOW3,165.7,171.3,171.3,166.3,1117719.0,7778.0
2017-12-07,VOW3,166.65,171.3,167.0,169.15,889701.0,5898.0
2017-12-08,VOW3,169.1,172.95,169.15,172.25,952956.0,6270.0
2017-12-11,VOW3,170.45,173.35,173.1,170.9,671930.0,4200.0
2017-12-12,VOW3,168.5,171.05,171.0,169.5,949174.0,6138.0
2017-12-13,VOW3,169.55,172.75,169.7,170.2,675763.0,4749.0
2017-12-14,VOW3,168.9,170.75,170.3,169.65,648251.0,5268.0
2017-12-15,VOW3,167.1,169.45,168.5,169.35,764883.0,5239.0
2017-12-18,VOW3,170.3,172.95,170.4,172.75,569128.0,4102.0
2017-12-19,VOW3,172.4,174.25,173.15,172.75,489767.0,3559.0
2017-12-20,VOW3,169.45,173.25,172.95,169.95,658498.0,4233.0
2017-12-21,VOW3,169.35,171.15,169.9,170.3,447958.0,3716.0
2017-12-22,VOW3,168.4,170.45,170.0,169.35,353319.0,2962.0
2017-12-27,VOW3,167.15,170.5,169.1,167.55,436624.0,3322.0
2017-12-28,VOW3,167.2,168.3,167.85,167.3,304792.0,2272.0
2017-12-29,VOW3,166.1,168.2,167.8,166.75,261658.0,1843.0
2018-01-02,VOW3,161.48,167.12,166.9,165.54,1120474.0,10790.0
2018-01-03,VOW3,166.18,171.94,166.5,171.54,1141611.0,12171.0
2018-01-04,VOW3,171.28,174.84,172.5,174.28,1281434.0,12401.0
2018-01-05,VOW3,174.1,179.68,174.1,178.7,1806702.0,17867.0
2018-01-08,VOW3,179.14,180.98,180.9,179.68,976715.0,10692.0
2018-01-09,VOW3,178.22,181.56,179.86,180.5,884438.0,9471.0
2018-01-10,VOW3,177.24,180.16,179.6,178.28,842713.0,8169.0
2018-01-11,VOW3,176.22,179.44,177.82,177.58,789384.0,7764.0
2018-01-12,VOW3,178.84,180.3,179.8,179.7,751485.0,7277.0
2018-01-15,VOW3,178.5,180.8,180.58,179.88,522088.0,4890.0
2018-01-16,VOW3,179.88,185.74,180.18,183.8,1658060.0,13595.0
2018-01-17,VOW3,180.06,183.9,183.82,180.82,1133349.0,9889.0
2018-01-18,VOW3,179.32,182.1,182.08,180.1,911370.0,8488.0
2018-01-19,VOW3,179.4,183.4,179.8,183.22,1048313.0,9485.0
2018-01-22,VOW3,182.28,188.9,182.92,188.12,1381154.0,11877.0
2018-01-23,VOW3,186.42,192.46,189.7,187.56,1504149.0,13353.0
2018-01-24,VOW3,184.3,188.98,188.0,184.94,948162.0,8509.0
2018-01-25,VOW3,179.46,184.82,182.8,181.32,1194529.0,11194.0
2018-01-26,VOW3,180.58,182.62,181.98,182.06,620191.0,6697.0
2018-01-29,VOW3,181.84,185.8,181.84,182.22,811963.0,7900.0
2018-01-30,VOW3,178.3,182.02,180.5,179.2,971177.0,9076.0
2018-01-31,VOW3,176.66,180.88,178.26,177.22,776754.0,8436.0
2018-02-01,VOW3,175.1,181.62,178.6,177.24,1199404.0,14281.0
2018-02-02,VOW3,171.36,177.1,176.32,172.52,1663185.0,16206.0
2018-02-05,VOW3,168.7,171.44,170.4,168.84,1307885.0,12950.0
2018-02-06,VOW3,158.06,169.16,169.16,165.14,2281685.0,21815.0
2018-02-07,VOW3,165.1,172.1,165.58,171.36,1679090.0,15999.0
2018-02-08,VOW3,163.3,171.8,170.52,163.4,1221790.0,12665.0
2018-02-09,VOW3,161.9,167.88,164.46,162.64,1731231.0,17775.0
2018-02-12,VOW3,162.56,168.96,162.66,166.12,1174200.0,12300.0
2018-02-13,VOW3,163.56,167.02,166.12,163.6,782776.0,8470.0
2018-02-14,VOW3,160.48,166.86,165.74,166.58,1254706.0,12414.0
2018-02-15,VOW3,163.44,169.6,167.82,164.84,1038501.0,10635.0
2018-02-16,VOW3,165.82,168.3,166.3,167.44,874143.0,8148.0
2018-02-19,VOW3,165.34,168.62,168.08,165.8,433869.0,4771.0
2018-02-20,VOW3,162.38,166.5,166.0,164.8,900297.0,7835.0
2018-02-21,VOW3,161.64,164.3,164.22,163.32,820894.0,9580.0
2018-02-22,VOW3,160.26,164.64,161.76,164.58,873334.0,9972.0
2018-02-23,VOW3,159.0,165.42,164.76,162.66,1595041.0,14828.0
2018-02-26,VOW3,163.38,168.1,164.0,166.0,1255075.0,10295.0
2018-02-27,VOW3,162.2,166.94,166.4,163.84,1133863.0,10939.0
2018-02-28,VOW3,160.74,163.56,162.4,161.1,906021.0,8255.0
2018-03-01,VOW3,156.34,160.7,160.54,156.46,1439002.0,13454.0
2018-03-02,VOW3,152.16,155.56,155.5,153.38,1641533.0,15914.0
2018-03-05,VOW3,151.32,154.96,151.9,153.44,1275721.0,11631.0
2018-03-06,VOW3,153.44,159.48,153.44,157.6,1348744.0,13123.0
2018-03-07,VOW3,153.76,157.08,156.14,155.7,1091575.0,11217.0
2018-03-08,VOW3,153.28,157.26,156.26,157.08,1077417.0,10289.0
2018-03-09,VOW3,154.6,157.78,155.96,156.94,798145.0,8511.0
2018-03-12,VOW3,158.0,159.5,158.5,158.8,728053.0,7237.0
2018-03-13,VOW3,153.5,159.82,159.36,154.0,1613280.0,14324.0
2018-03-14,VOW3,154.1,157.58,154.76,156.34,1303773.0,11850.0
2018-03-15,VOW3,157.54,161.5,157.54,161.48,1364760.0,11390.0
2018-03-16,VOW3,160.88,163.8,161.5,162.58,1098863.0,9864.0
2018-03-19,VOW3,158.52,161.9,161.24,159.32,983376.0,10250.0
2018-03-20,VOW3,158.8,161.9,159.98,161.6,694567.0,7170.0
2018-03-21,VOW3,159.66,161.88,161.52,160.7,669294.0,6711.0
2018-03-22,VOW3,155.42,160.82,159.0,157.44,910578.0,9742.0
2018-03-23,VOW3,152.2,157.44,157.26,153.66,1493007.0,14931.0
2018-03-26,VOW3,154.0,157.54,154.84,154.74,918213.0,9204.0
2018-03-27,VOW3,156.18,159.24,157.88,156.64,699751.0,8407.0
2018-03-28,VOW3,153.18,155.0,153.78,154.44,816052.0,9286.0
2018-03-29,VOW3,157.64,162.22,158.52,161.38,1507834.0,11902.0
2018-04-03,VOW3,157.92,163.38,159.4,162.42,959805.0,9466.0
2018-04-04,VOW3,157.72,161.84,160.4,161.58,953605.0,9637.0
2018-04-05,VOW3,163.14,167.06,163.86,166.98,876458.0,7536.0
2018-04-06,VOW3,163.96,166.2,165.5,165.02,529042.0,6022.0
2018-04-09,VOW3,163.02,166.5,166.34,164.3,1169921.0,12704.0
2018-04-10,VOW3,166.86,172.5,167.56,171.28,3220217.0,25455.0
2018-04-11,VOW3,169.92,173.56,171.54,173.04,2569017.0,24406.0
2018-04-12,VOW3,174.04,178.3,174.58,176.36,2184554.0,20104.0
2018-04-13,VOW3,174.38,178.82,178.04,177.12,2690635.0,26480.0
2018-04-16,VOW3,171.62,175.92,175.4,172.54,1471336.0,13401.0
2018-04-17,VOW3,172.78,174.98,173.18,174.72,1372473.0,12444.0
2018-04-18,VOW3,173.72,175.82,175.48,174.64,1266877.0,11686.0
2018-04-19,VOW3,172.7,174.54,174.26,173.54,1030556.0,11081.0
2018-04-20,VOW3,170.48,173.36,172.24,171.04,1313993.0,12132.0
2018-04-23,VOW3,168.82,170.4,169.84,169.7,768022.0,7880.0
2018-04-24,VOW3,169.16,170.54,169.72,169.68,430112.0,4333.0
2018-04-25,VOW3,164.5,168.92,168.88,166.62,844479.0,9751.0
2018-04-26,VOW3,169.92,173.12,171.84,171.38,970367.0,9360.0
2018-04-27,VOW3,171.42,173.56,172.1,172.7,683269.0,7392.0
2018-04-30,VOW3,170.44,173.14,173.12,171.48,475676.0,4775.0
2018-05-02,VOW3,175.64,178.12,175.9,178.0,1022155.0,9594.0
2018-05-03,VOW3,176.12,177.96,177.02,176.2,1052988.0,11097.0
2018-05-04,VOW3,171.66,173.12,171.8,172.84,480838.0,5884.0
2018-05-07,VOW3,172.52,176.4,172.58,176.24,553709.0,5823.0
2018-05-08,VOW3,173.06,175.32,175.18,173.8,619091.0,5804.0
2018-05-09,VOW3,170.42,173.52,172.62,170.68,701755.0,7412.0
2018-05-10,VOW3,168.94,172.04,171.46,171.2,402043.0,4444.0
2018-05-11,VOW3,170.48,172.64,170.8,172.5,379228.0,4063.0
2018-05-14,VOW3,170.26,171.74,170.88,171.54,359482.0,3803.0
2018-05-15,VOW3,170.98,173.48,172.02,173.32,459325.0,4868.0
2018-05-16,VOW3,172.3,174.16,174.12,172.4,404326.0,3924.0
2018-05-17,VOW3,172.74,174.24,173.0,173.74,401127.0,4179.0
2018-05-18,VOW3,172.7,174.74,174.3,173.0,708430.0,6114.0
2018-05-22,VOW3,173.94,176.48,174.7,176.48,780355.0,6975.0
2018-05-23,VOW3,171.4,174.56,174.42,172.0,694801.0,6728.0
2018-05-24,VOW3,166.2,169.66,168.02,167.64,1169459.0,10338.0
2018-05-25,VOW3,167.62,170.68,168.8,170.2,737794.0,8051.0
2018-05-28,VOW3,166.88,170.7,170.44,167.34,496866.0,5339.0
2018-05-29,VOW3,160.7,164.1,163.96,162.5,1364124.0,11994.0
2018-05-30,VOW3,161.84,163.9,162.96,163.46,544040.0,6062.0
2018-05-31,VOW3,159.24,162.58,162.54,161.0,1028291.0,9962.0
2018-06-01,VOW3,161.06,164.86,162.42,161.96,1023012.0,9577.0
2018-06-04,VOW3,161.5,164.0,163.98,162.06,432222.0,4674.0
2018-06-05,VOW3,162.32,165.14,163.6,162.32,573376.0,5559.0
2018-06-06,VOW3,162.44,164.04,163.5,163.06,453737.0,5040.0
2018-06-07,VOW3,162.28,163.86,163.62,163.28,462702.0,4717.0
2018-06-08,VOW3,158.74,161.34,159.2,159.5,814822.0,7776.0
2018-06-11,VOW3,157.86,160.74,160.28,159.26,604169.0,6855.0
2018-06-12,VOW3,158.32,160.26,159.98,159.42,447096.0,5126.0
2018-06-13,VOW3,159.06,161.1,159.44,160.08,478000.0,5243.0
2018-06-14,VOW3,158.58,164.3,158.6,163.92,944148.0,8715.0
2018-06-15,VOW3,161.2,165.22,164.76,161.58,869876.0,7870.0
2018-06-18,VOW3,154.48,160.06,159.56,155.66,1588161.0,14408.0
2018-06-19,VOW3,150.78,152.7,152.12,152.06,1034193.0,8910.0
2018-06-20,VOW3,152.78,156.2,153.28,155.02,1080918.0,9554.0
2018-06-21,VOW3,148.08,152.06,150.94,149.2,1556241.0,12131.0
2018-06-22,VOW3,147.02,150.36,149.5,148.9,820085.0,6836.0
2018-06-25,VOW3,145.56,147.84,147.6,146.0,746115.0,6661.0
2018-06-26,VOW3,142.86,146.86,146.12,144.48,966279.0,7843.0
2018-06-27,VOW3,142.86,148.44,143.52,146.86,980212.0,9939.0
2018-06-28,VOW3,141.7,145.8,145.6,142.6,1032090.0,8846.0
2018-06-29,VOW3,142.22,145.06,144.46,142.44,721162.0,7083.0
2018-07-02,VOW3,140.1,143.08,140.24,141.0,887047.0,8305.0
2018-07-16,VOW3,142.24,144.72,144.64,142.76,506454.0,4719.0
2018-07-17,VOW3,141.54,144.6,143.12,144.6,557298.0,5318.0
2018-07-18,VOW3,146.58,147.86,147.3,147.24,595879.0,5645.0
2018-07-19,VOW3,146.2,149.84,146.9,148.0,744230.0,7189.0
2018-07-20,VOW3,142.04,146.86,146.18,144.74,1064114.0,8632.0
2018-07-23,VOW3,144.04,146.18,144.6,145.86,490800.0,4620.0
2018-07-24,VOW3,148.84,151.6,149.02,150.38,1002866.0,9198.0
2018-07-25,VOW3,145.26,148.98,148.64,145.92,1527582.0,9930.0
2018-07-26,VOW3,149.66,152.34,150.44,151.7,1587249.0,8430.0
2018-07-27,VOW3,150.52,153.42,153.32,151.12,905469.0,5924.0
2018-07-30,VOW3,150.92,152.2,151.82,151.46,642531.0,4663.0
2018-07-31,VOW3,150.7,153.36,151.32,152.22,1123208.0,7627.0
2018-08-01,VOW3,145.36,151.6,150.12,146.6,2183138.0,13248.0
2018-08-02,VOW3,140.38,143.9,142.12,143.4,1950203.0,11908.0
2018-08-03,VOW3,143.34,145.62,143.76,145.34,1056830.0,6488.0
2018-08-06,VOW3,144.92,147.08,145.3,145.48,651228.0,5019.0
2018-08-07,VOW3,146.8,149.1,147.72,146.88,808167.0,5273.0
2018-08-08,VOW3,146.04,148.72,146.94,147.82,806841.0,5214.0
2018-08-09,VOW3,146.64,148.8,147.5,147.84,680370.0,6342.0
2018-08-10,VOW3,143.24,146.78,145.56,144.38,1092390.0,7477.0
2018-08-13,VOW3,143.68,144.92,144.06,143.98,499269.0,4019.0
2018-08-14,VOW3,142.34,144.68,144.54,142.9,698783.0,4686.0
2018-08-15,VOW3,137.46,143.36,143.34,138.44,1801537.0,9872.0
2018-08-16,VOW3,138.9,140.74,140.06,139.44,820809.0,5291.0
2018-08-17,VOW3,136.54,139.32,138.06,138.74,1046776.0,7172.0
2018-08-20,VOW3,139.0,140.62,140.3,139.0,566308.0,3926.0
2018-08-21,VOW3,138.02,141.16,138.3,140.72,1025844.0,5839.0
2018-08-22,VOW3,136.66,142.3,141.78,138.82,1477602.0,10220.0
2018-08-23,VOW3,137.52,138.52,138.16,137.94,748766.0,5008.0
2018-08-24,VOW3,136.86,138.4,138.08,138.0,740377.0,5932.0
2018-08-27,VOW3,139.3,142.14,139.34,141.46,897198.0,4521.0
2018-08-28,VOW3,143.38,144.92,144.72,143.38,854138.0,4559.0
2018-08-29,VOW3,141.64,143.52,143.38,143.16,619266.0,4916.0
2018-08-30,VOW3,140.66,145.36,141.74,142.86,1091000.0,7987.0
2018-08-31,VOW3,140.12,141.4,140.48,140.84,897662.0,4073.0
2018-09-03,VOW3,136.42,139.18,138.26,137.94,1038018.0,6027.0
2018-09-04,VOW3,134.9,138.3,138.0,136.2,1066383.0,7045.0
2018-09-05,VOW3,135.42,137.2,136.24,136.14,1077922.0,7749.0
2018-09-06,VOW3,135.54,138.04,136.1,136.24,912652.0,7708.0
2018-09-07,VOW3,134.2,136.32,135.94,136.08,847175.0,6005.0
2018-09-10,VOW3,135.6,138.94,135.6,137.5,1113673.0,8082.0
2018-09-11,VOW3,136.04,137.76,137.46,137.38,837690.0,6216.0
2018-09-12,VOW3,136.56,138.56,137.92,138.4,913223.0,6143.0
2018-09-13,VOW3,140.68,141.88,140.98,140.78,1360913.0,10221.0
2018-09-14,VOW3,141.14,144.7,141.38,144.0,1514694.0,10040.0
2018-09-17,VOW3,143.2,145.26,143.64,144.48,969811.0,6681.0
2018-09-18,VOW3,146.5,150.24,149.14,148.24,1810348.0,11477.0
2018-09-19,VOW3,149.3,151.96,149.66,151.1,1176158.0,6679.0
2018-09-20,VOW3,151.9,154.1,152.2,152.5,1379692.0,8643.0
2018-09-21,VOW3,152.8,157.2,156.9,154.38,2502186.0,13099.0
2018-09-24,VOW3,151.2,153.62,151.72,152.94,885260.0,6518.0
2018-09-25,VOW3,149.06,155.0,153.92,150.48,1638878.0,11592.0
2018-09-26,VOW3,147.94,151.54,148.38,151.3,1127439.0,7759.0
2018-09-27,VOW3,150.44,155.68,150.46,153.86,1423472.0,9467.0
2018-09-28,VOW3,149.86,152.52,151.34,151.6,1247020.0,8150.0
2018-10-01,VOW3,152.08,154.46,152.58,152.5,667035.0,4784.0
2018-10-02,VOW3,151.68,154.46,154.06,152.94,743327.0,5802.0
2018-10-04,VOW3,151.86,154.26,153.48,152.08,793538.0,6631.0
2018-10-05,VOW3,149.02,150.68,150.46,149.3,1021324.0,7074.0
2018-10-08,VOW3,146.56,147.76,147.6,147.0,648531.0,4338.0
2018-10-09,VOW3,144.54,148.06,147.8,146.54,988878.0,7465.0
2018-10-10,VOW3,142.88,146.1,145.62,143.54,1440198.0,8766.0
2018-10-11,VOW3,138.1,142.8,138.32,140.48,1830812.0,12932.0
2018-10-12,VOW3,140.12,142.62,141.8,140.16,973180.0,7453.0
2018-10-15,VOW3,139.66,146.72,140.16,144.42,1613160.0,11425.0
2018-10-16,VOW3,145.0,149.32,146.96,147.42,1897394.0,15185.0
2018-10-17,VOW3,145.52,147.4,147.4,147.1,789143.0,6574.0
2018-10-18,VOW3,145.4,149.3,148.96,145.58,971320.0,7443.0
2018-10-19,VOW3,139.16,144.84,143.52,143.98,2013380.0,14097.0
2018-10-22,VOW3,141.68,146.78,146.56,142.34,769276.0,5835.0
2018-10-23,VOW3,138.54,140.74,139.58,139.7,1346988.0,9015.0
2018-10-24,VOW3,133.0,139.54,138.58,133.7,2056346.0,12690.0
2018-10-25,VOW3,135.0,137.88,136.08,137.0,1358130.0,9938.0
2018-10-26,VOW3,134.02,136.88,135.3,136.88,1181656.0,8131.0
2018-10-29,VOW3,137.92,146.34,137.98,142.42,2419081.0,17815.0
2017-07-03,FRE,75.39,75.74,75.54,75.59,407785.0,3562.0
2017-07-04,FRE,75.18,75.5,75.28,75.18,388543.0,3049.0
2017-07-05,FRE,74.78,76.11,75.38,76.09,719651.0,5165.0
2017-07-06,FRE,74.68,76.15,76.01,74.87,549527.0,5109.0
2017-07-07,FRE,74.11,74.62,74.31,74.59,350415.0,3102.0
2017-07-10,FRE,74.64,75.35,75.18,74.81,279909.0,2163.0
2017-07-11,FRE,74.48,75.02,74.93,74.57,458290.0,3498.0
2017-07-12,FRE,75.09,76.61,75.18,76.59,624583.0,3657.0
2017-07-13,FRE,75.79,76.41,76.14,75.94,361672.0,2863.0
2017-07-14,FRE,76.06,76.68,76.3,76.25,288580.0,2569.0
2017-07-17,FRE,75.52,76.36,76.0,76.01,241814.0,2397.0
2017-07-18,FRE,74.91,76.06,75.71,75.09,459558.0,3876.0
2017-07-19,FRE,75.1,75.57,75.56,75.21,467450.0,3052.0
2017-07-20,FRE,74.64,75.8,75.57,74.8,570673.0,4287.0
2017-07-21,FRE,73.29,75.26,74.6,73.42,982641.0,6967.0
2017-07-24,FRE,72.94,73.61,73.28,73.25,494700.0,3569.0
2017-07-25,FRE,73.4,74.06,73.57,73.68,361613.0,2638.0
2017-07-26,FRE,72.73,73.31,73.26,73.08,561519.0,4125.0
2017-07-27,FRE,72.58,73.43,72.68,73.25,600004.0,4114.0
2017-07-28,FRE,72.15,72.65,72.54,72.21,428846.0,3778.0
2017-07-31,FRE,71.47,72.48,72.42,71.54,449540.0,3526.0
2017-08-01,FRE,72.05,73.55,72.24,72.82,1097765.0,8304.0
2017-08-02,FRE,70.25,72.48,72.46,70.45,1050919.0,5988.0
2017-08-03,FRE,69.23,69.88,69.72,69.61,904162.0,5031.0
2017-08-04,FRE,68.77,70.04,68.99,70.02,944889.0,6794.0
2017-08-07,FRE,68.55,69.87,69.72,68.71,759015.0,4546.0
2017-08-08,FRE,68.26,69.37,68.53,69.09,676391.0,4103.0
2017-08-09,FRE,67.92,68.6,68.37,68.12,1048439.0,6306.0
2017-08-10,FRE,67.19,68.28,68.19,67.25,825330.0,5148.0
2017-08-11,FRE,67.4,68.67,67.53,68.24,1033501.0,5843.0
2017-08-14,FRE,68.68,69.18,68.84,69.03,599195.0,3331.0
2017-08-15,FRE,68.99,69.36,69.31,69.24,364662.0,2332.0
2017-08-16,FRE,69.41,70.18,70.04,69.51,493171.0,2957.0
2017-08-17,FRE,69.4,69.98,69.59,69.71,481963.0,3178.0
2017-08-18,FRE,68.54,69.42,69.1,69.0,409072.0,2253.0
2017-08-21,FRE,67.69,68.79,68.37,68.15,572972.0,3687.0
2017-08-22,FRE,69.05,70.36,69.15,70.36,1085145.0,5298.0
2017-08-23,FRE,70.26,70.93,70.55,70.71,844829.0,4046.0
2017-08-24,FRE,71.1,71.97,71.1,71.48,984878.0,4941.0
2017-08-25,FRE,71.08,71.7,71.48,71.13,506348.0,3527.0
2017-08-28,FRE,70.36,71.34,70.4,71.09,413889.0,2602.0
2017-08-29,FRE,70.02,71.02,70.53,70.9,821665.0,4811.0
2017-08-30,FRE,70.16,70.95,70.91,70.57,584292.0,3575.0
2017-08-31,FRE,70.68,71.25,70.83,71.12,471112.0,2899.0
2017-09-01,FRE,71.27,71.82,71.75,71.3,409405.0,2734.0
2017-09-04,FRE,70.42,70.75,70.57,70.65,347101.0,2032.0
2017-09-05,FRE,70.43,71.35,70.97,70.65,386915.0,2684.0
2017-09-06,FRE,70.09,71.69,70.3,71.36,517429.0,3418.0
2017-09-07,FRE,70.49,71.11,70.83,70.66,894653.0,5179.0
2017-09-08,FRE,70.04,70.35,70.2,70.3,587393.0,3272.0
2017-09-11,FRE,70.36,70.84,70.56,70.57,596454.0,3460.0
2017-09-12,FRE,70.22,70.82,70.54,70.47,707318.0,3576.0
2017-09-13,FRE,69.75,70.56,70.12,70.56,713760.0,3651.0
2017-09-14,FRE,70.09,70.68,70.12,70.27,611841.0,3332.0
2017-09-15,FRE,69.62,70.62,70.44,69.95,1315104.0,5297.0
2017-09-18,FRE,69.71,70.4,69.92,69.8,330030.0,2141.0
2017-09-19,FRE,69.14,69.75,69.15,69.57,617299.0,3617.0
2017-09-20,FRE,68.71,69.6,69.53,68.75,606279.0,3171.0
2017-09-21,FRE,68.01,68.57,68.51,68.09,651138.0,3309.0
2017-09-22,FRE,67.72,68.29,68.19,67.82,823808.0,3540.0
2017-09-25,FRE,67.6,68.23,67.69,68.13,538066.0,2881.0
2017-09-26,FRE,67.63,68.16,67.81,67.9,564574.0,2532.0
2017-09-27,FRE,67.44,67.99,67.93,67.61,611486.0,2777.0
2017-09-28,FRE,67.57,68.28,67.75,68.07,702731.0,3533.0
2017-09-29,FRE,68.08,68.35,68.23,68.24,751112.0,3104.0
2017-10-02,FRE,68.47,68.79,68.6,68.65,644319.0,3061.0
2017-10-04,FRE,69.69,71.2,69.75,71.18,1161978.0,5489.0
2017-10-05,FRE,70.4,70.81,70.81,70.62,720814.0,3729.0
2017-10-06,FRE,70.2,70.99,70.55,70.35,478398.0,2649.0
2017-10-09,FRE,69.83,70.54,70.53,69.97,382124.0,2091.0
2017-10-10,FRE,68.5,69.45,69.14,68.93,522566.0,2770.0
2017-10-11,FRE,68.96,69.6,69.12,69.53,611778.0,2740.0
2017-10-12,FRE,69.02,69.58,69.13,69.53,499388.0,2586.0
2017-10-13,FRE,69.16,69.63,69.33,69.44,394433.0,2460.0
2017-10-16,FRE,69.7,70.11,69.87,70.05,399434.0,2085.0
2017-10-17,FRE,69.7,70.43,69.7,70.3,483409.0,2778.0
2017-10-18,FRE,70.24,70.91,70.25,70.5,471148.0,2772.0
2017-10-19,FRE,70.27,70.77,70.43,70.59,461727.0,2878.0
2017-10-20,FRE,70.67,71.14,70.76,71.04,669056.0,3135.0
2017-10-25,FRE,70.43,71.0,70.89,70.72,552755.0,3807.0
2017-10-26,FRE,70.63,72.3,70.96,72.3,721091.0,3690.0
2017-10-27,FRE,72.03,72.76,72.6,72.09,431913.0,2508.0
2017-11-01,FRE,70.46,72.59,72.1,70.72,1183383.0,7060.0
2017-11-02,FRE,68.4,72.0,71.37,69.39,1723514.0,11047.0
2017-11-03,FRE,69.02,69.93,69.52,69.76,1149230.0,6026.0
2017-11-06,FRE,69.23,70.31,69.3,69.49,839231.0,4576.0
2017-11-07,FRE,69.37,70.12,69.68,69.69,1008267.0,5481.0
2017-11-08,FRE,69.42,70.11,69.62,69.82,813234.0,4595.0
2017-11-09,FRE,69.13,70.18,69.9,69.51,929629.0,5259.0
2017-11-10,FRE,68.3,69.67,69.4,68.42,968244.0,5139.0
2017-11-13,FRE,66.58,68.13,68.0,67.65,1683633.0,7172.0
2017-11-14,FRE,66.87,67.88,67.51,67.15,1025778.0,5701.0
2017-11-15,FRE,66.17,67.14,66.72,66.36,1018082.0,5267.0
2017-11-16,FRE,65.64,67.16,66.29,66.93,1086687.0,5088.0
2017-11-17,FRE,62.93,66.93,66.9,63.43,3926497.0,18393.0
2017-11-20,FRE,62.69,63.37,63.02,62.78,1895523.0,8938.0
2017-11-21,FRE,61.95,63.06,62.99,62.36,1936922.0,8946.0
2017-11-22,FRE,62.02,62.59,62.38,62.04,1352715.0,6594.0
2017-11-23,FRE,61.13,62.03,61.98,61.47,2350719.0,10502.0
2017-11-24,FRE,60.51,61.51,61.51,60.75,1845628.0,7960.0
2017-11-27,FRE,60.68,61.72,60.8,61.36,1412900.0,7181.0
2017-11-28,FRE,60.82,61.73,61.49,61.04,1166469.0,5927.0
2017-11-29,FRE,60.56,61.45,61.45,60.58,1193669.0,6502.0
2017-11-30,FRE,60.15,61.04,60.57,60.83,1283983.0,6250.0
2017-12-01,FRE,60.41,61.49,60.84,60.63,1694263.0,8927.0
2017-12-04,FRE,60.56,63.0,60.64,62.45,1784490.0,8151.0
2017-12-05,FRE,61.93,63.73,62.64,63.69,1946059.0,9412.0
2017-12-06,FRE,62.83,64.4,63.2,64.34,1978008.0,10166.0
2017-12-07,FRE,64.07,65.74,64.5,65.67,1732229.0,9070.0
2017-12-08,FRE,65.56,66.4,66.2,66.26,1468082.0,8264.0
2017-12-11,FRE,65.36,66.58,66.24,66.26,1149359.0,6239.0
2017-12-12,FRE,66.12,67.47,66.31,66.97,1401268.0,7112.0
2017-12-13,FRE,66.45,67.35,66.98,66.55,830321.0,5102.0
2017-12-14,FRE,63.96,66.44,66.4,64.62,1897267.0,10580.0
2017-12-15,FRE,63.93,64.56,64.37,64.48,1007570.0,6206.0
2017-12-18,FRE,64.66,65.91,64.66,65.79,1101106.0,5807.0
2017-12-19,FRE,64.96,65.88,65.74,65.32,888903.0,5116.0
2017-12-20,FRE,64.39,65.62,65.62,64.63,742916.0,4943.0
2017-12-21,FRE,64.63,65.59,64.63,65.5,830026.0,5400.0
2017-12-22,FRE,65.01,65.51,65.17,65.34,534611.0,3656.0
2017-12-27,FRE,64.91,65.68,65.46,65.31,513484.0,3238.0
2017-12-28,FRE,64.85,65.69,65.31,64.93,472375.0,3070.0
2017-12-29,FRE,64.71,65.34,65.05,64.73,399668.0,2035.0
2018-01-02,FRE,63.88,65.12,65.02,64.36,988684.0,4140.0
2018-01-03,FRE,63.7,65.18,64.8,63.98,890291.0,3947.0
2018-01-04,FRE,64.0,65.78,64.18,65.24,889804.0,3993.0
2018-01-05,FRE,65.7,67.22,65.84,66.98,1158631.0,4928.0
2018-01-08,FRE,66.74,67.68,67.5,67.34,671182.0,3352.0
2018-01-09,FRE,66.74,67.56,67.42,67.4,740634.0,3503.0
2018-01-10,FRE,65.38,67.06,67.04,65.86,1103837.0,5361.0
2018-01-11,FRE,64.76,66.22,66.02,65.02,866257.0,3624.0
2018-01-12,FRE,64.92,65.66,65.22,65.24,740316.0,3161.0
2018-01-15,FRE,65.12,65.62,65.52,65.4,505510.0,2825.0
2018-01-16,FRE,65.12,65.82,65.44,65.26,830537.0,3607.0
2018-01-17,FRE,64.8,65.54,64.98,65.5,1134606.0,4632.0
2018-01-18,FRE,64.94,65.64,65.52,65.18,765137.0,3770.0
2018-01-19,FRE,65.22,67.2,65.32,66.98,1481305.0,6096.0
2018-01-22,FRE,66.92,67.32,67.18,67.22,676787.0,2752.0
2018-01-23,FRE,67.54,69.2,67.6,68.98,1446128.0,5453.0
2018-01-24,FRE,68.38,69.08,69.06,68.5,952568.0,4045.0
2018-01-25,FRE,68.18,69.28,68.26,68.82,1266670.0,5135.0
2018-01-26,FRE,68.8,69.62,69.0,69.58,773247.0,4200.0
2018-01-29,FRE,69.42,70.1,69.66,70.04,1036401.0,3702.0
2018-01-30,FRE,69.52,70.78,69.52,69.98,1255244.0,5104.0
2018-01-31,FRE,69.9,70.64,70.4,70.52,952880.0,4233.0
2018-02-01,FRE,67.14,70.68,70.68,67.14,1628037.0,6675.0
2018-02-02,FRE,66.48,67.68,67.38,66.6,1159981.0,5321.0
2018-02-05,FRE,65.7,67.0,66.3,65.72,1064753.0,4755.0
2018-02-06,FRE,63.26,65.8,65.8,63.64,2278165.0,9117.0
2018-02-07,FRE,63.6,65.28,63.9,65.04,1336787.0,5933.0
2018-02-08,FRE,62.32,64.78,64.5,62.46,1737783.0,7452.0
2018-02-09,FRE,61.28,62.92,62.44,61.46,1859234.0,8497.0
2018-02-12,FRE,61.4,63.44,61.52,63.08,1148175.0,5941.0
2018-02-13,FRE,62.28,63.02,62.84,62.3,611079.0,2912.0
2018-02-14,FRE,61.18,63.4,62.82,63.36,1226992.0,5769.0
2018-02-15,FRE,62.88,64.0,63.32,63.1,832319.0,3540.0
2018-02-16,FRE,63.26,64.06,63.48,63.96,1097403.0,3755.0
2018-02-19,FRE,63.16,64.4,64.4,63.28,567249.0,2720.0
2018-02-20,FRE,62.82,63.64,63.38,63.52,711034.0,2984.0
2018-02-21,FRE,62.78,63.68,63.2,63.38,626336.0,2694.0
2018-02-22,FRE,62.24,63.84,62.8,63.82,734569.0,3632.0
2018-02-23,FRE,62.98,63.9,63.9,63.54,606977.0,3170.0
2018-02-26,FRE,63.64,65.16,63.64,65.16,961714.0,3862.0
2018-02-27,FRE,65.04,68.0,65.04,67.9,1777021.0,7946.0
2018-02-28,FRE,66.84,67.98,67.36,67.16,1104096.0,4626.0
2018-03-01,FRE,64.38,66.78,66.6,64.62,1260828.0,5811.0
2018-03-02,FRE,62.84,64.62,64.62,63.04,1271373.0,5192.0
2018-03-05,FRE,62.1,63.3,63.08,63.0,1172411.0,6251.0
2018-03-06,FRE,62.92,64.5,63.56,63.0,1198985.0,5659.0
2018-03-07,FRE,62.58,65.2,62.76,64.86,1208507.0,5429.0
2018-03-08,FRE,64.42,65.84,64.82,65.64,966964.0,5228.0
2018-03-09,FRE,65.36,66.44,65.7,65.8,906495.0,4694.0
2018-03-12,FRE,65.14,66.5,66.5,65.66,519852.0,2714.0
2018-03-13,FRE,63.98,66.04,65.62,64.22,1026284.0,4810.0
2018-03-14,FRE,63.5,64.74,63.8,64.06,844711.0,4016.0
2018-03-15,FRE,63.42,64.4,64.4,64.1,686174.0,3569.0
2018-03-16,FRE,63.5,64.56,64.18,64.34,1618800.0,5486.0
2018-03-19,FRE,62.68,63.9,63.7,62.8,811934.0,3771.0
2018-03-20,FRE,62.4,63.22,63.22,63.04,829025.0,3683.0
2018-03-21,FRE,62.36,63.28,63.26,62.94,744415.0,3753.0
2018-03-22,FRE,61.28,62.96,62.9,61.7,931655.0,4497.0
2018-03-23,FRE,60.26,61.56,61.2,60.86,1232242.0,5878.0
2018-03-26,FRE,58.96,60.96,60.92,59.22,1902128.0,6691.0
2018-03-27,FRE,59.86,61.14,59.88,60.68,900613.0,4632.0
2018-03-28,FRE,60.3,61.28,60.4,60.98,1056897.0,5846.0
2018-03-29,FRE,61.12,62.38,61.48,62.18,751386.0,3498.0
2018-04-03,FRE,60.32,61.34,60.86,61.18,854768.0,4396.0
2018-04-04,FRE,60.58,61.26,61.1,61.16,895631.0,4653.0
2018-04-05,FRE,62.18,63.92,62.42,63.86,881978.0,3568.0
2018-04-06,FRE,62.96,63.82,63.34,63.34,712116.0,3650.0
2018-04-09,FRE,63.38,64.86,64.3,63.9,1342123.0,6847.0
2018-04-10,FRE,63.42,64.18,63.86,64.12,1246936.0,5972.0
2018-04-11,FRE,62.32,63.28,63.26,62.7,1261844.0,5160.0
2018-04-12,FRE,62.34,64.2,62.58,64.0,974157.0,4098.0
2018-04-13,FRE,63.6,64.52,63.62,64.12,942517.0,4858.0
2018-04-16,FRE,63.72,64.46,64.38,63.9,766508.0,3512.0
2018-04-17,FRE,64.36,66.08,64.44,65.84,1858250.0,6828.0
2018-04-18,FRE,65.32,66.24,65.8,66.08,1134236.0,5406.0
2018-04-19,FRE,65.44,66.0,65.6,65.88,827454.0,4129.0
2018-04-20,FRE,65.44,66.3,66.12,65.74,1295283.0,5243.0
2018-04-23,FRE,64.8,67.82,67.82,65.68,1796002.0,8404.0
2018-04-24,FRE,62.96,65.68,65.68,63.88,1049752.0,4213.0
2018-04-25,FRE,62.24,63.36,62.96,63.24,995542.0,4339.0
2018-04-26,FRE,62.46,63.34,62.88,63.1,865132.0,4129.0
2018-04-27,FRE,62.24,63.98,63.98,62.44,1188370.0,5491.0
2018-04-30,FRE,62.5,63.46,62.54,63.34,883068.0,3107.0
2018-05-02,FRE,63.62,65.34,63.72,65.12,941451.0,4149.0
2018-05-03,FRE,64.26,65.18,64.54,64.5,866594.0,3590.0
2018-05-04,FRE,64.14,64.98,64.62,64.84,871299.0,2773.0
2018-05-07,FRE,65.0,66.4,65.02,66.12,384371.0,1806.0
2018-05-08,FRE,66.36,67.24,66.6,67.24,737148.0,3789.0
2018-05-09,FRE,66.44,67.24,66.88,67.24,624245.0,3176.0
2018-05-10,FRE,66.84,67.8,67.7,67.4,403060.0,1952.0
2018-05-11,FRE,66.36,66.72,66.48,66.62,390454.0,1823.0
2018-05-14,FRE,66.54,67.16,66.7,67.12,495949.0,2514.0
2018-05-15,FRE,66.62,67.36,66.94,67.2,586748.0,2753.0
2018-05-16,FRE,67.26,68.0,67.56,67.5,652321.0,2533.0
2018-05-17,FRE,67.46,69.08,67.5,68.98,639890.0,2467.0
2018-05-18,FRE,68.96,69.58,69.26,68.98,1402230.0,4132.0
2018-05-22,FRE,67.56,68.76,68.02,68.64,588131.0,2642.0
2018-05-23,FRE,66.72,67.4,67.18,67.28,556437.0,2571.0
2018-05-24,FRE,66.88,68.26,67.98,66.98,788006.0,2934.0
2018-05-25,FRE,67.24,68.24,67.9,67.72,574470.0,2924.0
2018-05-28,FRE,66.8,67.66,67.64,67.1,343741.0,1975.0
2018-05-29,FRE,65.9,67.56,66.08,67.16,955416.0,5128.0
2018-05-30,FRE,66.74,67.42,66.92,67.3,629323.0,3029.0
2018-05-31,FRE,65.36,66.84,66.82,65.88,565409.0,3076.0
2018-06-01,FRE,65.9,66.98,66.36,65.98,709392.0,3542.0
2018-06-04,FRE,66.02,66.58,66.52,66.26,351421.0,1893.0
2018-06-05,FRE,66.6,67.8,66.62,66.78,585988.0,2489.0
2018-06-06,FRE,67.72,68.98,68.06,68.5,1340995.0,4909.0
2018-06-07,FRE,68.6,69.74,68.68,69.32,1011305.0,4235.0
2018-06-08,FRE,67.46,68.52,67.54,67.76,793939.0,3875.0
2018-06-11,FRE,67.68,69.0,68.9,68.4,723391.0,3561.0
2018-06-12,FRE,67.98,68.86,68.44,68.56,457140.0,2515.0
2018-06-13,FRE,67.86,68.98,67.92,68.84,521888.0,2517.0
2018-06-14,FRE,68.58,71.04,68.94,70.98,1235684.0,4703.0
2018-06-15,FRE,70.02,71.2,71.0,70.28,862353.0,4592.0
2018-06-18,FRE,68.38,69.2,69.08,68.72,513289.0,2936.0
2018-06-19,FRE,67.52,68.54,67.78,68.32,569686.0,2874.0
2018-06-20,FRE,68.32,69.3,68.48,68.92,557884.0,2867.0
2018-06-21,FRE,69.28,70.18,69.48,69.46,802541.0,4077.0
2018-06-22,FRE,68.94,69.96,69.66,69.8,385947.0,2226.0
2018-06-25,FRE,68.42,69.96,69.64,68.44,756843.0,4442.0
2018-06-26,FRE,67.78,68.58,68.44,68.08,655361.0,3885.0
2018-06-27,FRE,68.18,69.8,68.36,69.0,984193.0,5015.0
2018-06-28,FRE,67.6,69.28,69.2,67.94,809850.0,4535.0
2018-06-29,FRE,68.26,69.08,68.44,68.86,566989.0,3406.0
2018-07-02,FRE,67.08,68.14,67.9,67.34,536965.0,3237.0
2018-07-16,FRE,67.2,67.88,67.52,67.86,621247.0,3100.0
2018-07-17,FRE,67.94,69.02,68.2,68.86,521002.0,2836.0
2018-07-18,FRE,69.3,69.94,69.8,69.66,518150.0,2711.0
2018-07-19,FRE,69.06,69.44,69.24,69.36,530228.0,2437.0
2018-07-20,FRE,68.86,69.58,69.42,69.5,1006946.0,4268.0
2018-07-23,FRE,68.34,69.0,68.94,68.7,362272.0,2211.0
2018-07-24,FRE,68.48,69.76,68.68,69.16,511799.0,2909.0
2018-07-25,FRE,67.92,68.8,68.26,68.14,947592.0,3040.0
2018-07-26,FRE,68.58,69.32,69.14,69.22,1046481.0,2720.0
2018-07-27,FRE,69.3,69.98,69.48,69.52,850402.0,2470.0
2018-07-30,FRE,68.74,69.26,69.14,68.98,677311.0,2155.0
2018-07-31,FRE,65.84,68.28,68.14,66.02,2284449.0,6110.0
2018-08-01,FRE,65.7,67.22,65.74,66.66,1429232.0,3973.0
2018-08-02,FRE,67.12,68.3,67.2,68.2,1900252.0,6140.0
2018-08-03,FRE,68.42,69.64,69.1,69.56,1677755.0,7246.0
2018-08-06,FRE,69.44,71.0,69.46,70.0,1304224.0,4772.0
2018-08-07,FRE,69.08,70.74,70.42,69.26,1267589.0,3509.0
2018-08-08,FRE,66.66,68.84,68.84,67.38,1487815.0,3735.0
2018-08-09,FRE,65.54,66.98,66.9,66.24,1365089.0,3906.0
2018-08-10,FRE,64.32,65.26,65.02,64.7,1593302.0,4609.0
2018-08-13,FRE,64.5,65.66,64.7,65.0,954849.0,2921.0
2018-08-14,FRE,65.04,66.18,65.56,65.18,957771.0,3037.0
2018-08-15,FRE,64.1,65.7,65.34,64.26,870277.0,2720.0
2018-08-16,FRE,64.56,65.44,65.08,64.98,772619.0,2221.0
2018-08-17,FRE,64.38,65.24,65.16,65.0,819518.0,2437.0
2018-08-20,FRE,65.1,65.8,65.3,65.52,693425.0,1898.0
2018-08-21,FRE,65.72,66.14,65.78,66.0,643878.0,1753.0
2018-08-22,FRE,65.96,66.8,66.0,66.52,805805.0,2308.0
2018-08-23,FRE,66.28,66.88,66.64,66.52,804983.0,2275.0
2018-08-24,FRE,66.36,67.06,66.98,66.54,935038.0,2849.0
2018-08-27,FRE,66.64,67.34,66.78,67.28,653502.0,1733.0
2018-08-28,FRE,67.08,67.56,67.26,67.38,819182.0,1939.0
2018-08-29,FRE,67.26,67.88,67.4,67.64,924418.0,2932.0
2018-08-30,FRE,65.44,66.58,66.42,66.32,1205435.0,3613.0
2018-08-31,FRE,65.02,65.92,65.18,65.78,956382.0,2161.0
2018-09-03,FRE,65.18,65.8,65.4,65.64,578062.0,1461.0
2018-09-04,FRE,65.02,65.68,65.64,65.58,877640.0,2603.0
2018-09-05,FRE,63.84,65.36,65.22,63.86,1270444.0,3229.0
2018-09-06,FRE,63.46,64.3,63.58,63.62,873153.0,2933.0
2018-09-07,FRE,63.42,64.14,63.74,63.6,847117.0,2733.0
2018-09-10,FRE,63.34,64.04,63.44,63.6,784315.0,2613.0
2018-09-11,FRE,63.32,63.88,63.78,63.58,798316.0,2220.0
2018-09-12,FRE,63.46,63.92,63.66,63.76,806058.0,2255.0
2018-09-13,FRE,63.14,63.66,63.62,63.38,1211050.0,2963.0
2018-09-14,FRE,63.22,63.7,63.4,63.6,1182261.0,3025.0
2018-09-17,FRE,62.62,63.46,62.94,62.8,967631.0,2454.0
2018-09-18,FRE,61.66,62.78,62.68,62.54,1165068.0,3151.0
2018-09-19,FRE,61.8,62.52,62.42,62.32,1070421.0,2544.0
2018-09-20,FRE,61.74,62.12,61.98,62.04,1417087.0,3117.0
2018-09-21,FRE,62.16,62.62,62.44,62.4,2676349.0,3647.0
2018-09-24,FRE,61.86,62.32,62.06,62.1,696668.0,1789.0
2018-09-25,FRE,61.86,62.2,61.92,62.08,943637.0,2314.0
2018-09-26,FRE,62.3,63.08,62.42,63.0,978735.0,1887.0
2018-09-27,FRE,62.66,63.56,62.8,63.52,883504.0,2328.0
2018-09-28,FRE,62.92,63.6,63.52,63.24,1296290.0,3105.0
2018-10-01,FRE,63.28,69.8,63.42,68.62,3590731.0,11977.0
2018-10-02,FRE,68.46,69.52,69.38,69.2,1649392.0,4421.0
2018-10-04,FRE,68.68,69.88,69.28,69.56,1626571.0,4092.0
2018-10-05,FRE,68.28,69.46,69.1,68.9,1339546.0,3726.0
2018-10-08,FRE,67.84,69.2,69.02,67.84,1191152.0,3226.0
2018-10-09,FRE,66.06,68.24,67.12,68.02,1129812.0,3591.0
2018-10-10,FRE,67.42,68.46,68.04,67.74,1125760.0,3912.0
2018-10-11,FRE,67.6,69.62,67.68,67.78,2410231.0,7261.0
2018-10-12,FRE,65.78,67.6,67.56,66.28,1525467.0,5385.0
2018-10-15,FRE,65.88,67.5,66.28,67.42,1103005.0,3742.0
2018-10-16,FRE,67.54,69.02,67.98,68.96,1135535.0,3128.0
2018-10-17,FRE,59.6,63.3,61.76,62.82,5162459.0,14509.0
2018-10-18,FRE,60.52,63.12,62.96,60.52,3054821.0,8353.0
2018-10-19,FRE,59.74,61.0,60.8,59.84,2164110.0,4963.0
2018-10-22,FRE,59.8,62.02,61.66,59.88,1490625.0,4637.0
2018-10-23,FRE,59.0,60.24,59.68,59.3,1219902.0,3849.0
2018-10-24,FRE,58.32,59.38,58.96,58.36,1352517.0,4671.0
2018-10-25,FRE,58.04,59.14,58.56,58.9,1350353.0,4401.0
2018-10-26,FRE,57.12,58.5,58.14,57.96,1632992.0,4033.0
2018-10-29,FRE,57.96,59.12,57.96,58.16,1610253.0,4813.0
2017-07-03,SDF,22.635,23.33,22.655,23.27,672958.0,1798.0
2017-07-04,SDF,23.2,23.485,23.26,23.25,506368.0,1168.0
2017-07-05,SDF,23.06,23.365,23.315,23.14,448916.0,1443.0
2017-07-06,SDF,22.805,23.145,23.135,23.025,390458.0,1497.0
2017-07-07,SDF,22.94,23.205,22.98,23.0,266075.0,1089.0
2017-07-10,SDF,22.715,23.195,22.795,23.035,563521.0,1665.0
2017-07-11,SDF,23.375,23.85,23.4,23.595,1268330.0,3608.0
2017-07-12,SDF,23.58,23.85,23.735,23.61,494968.0,1606.0
2017-07-13,SDF,23.435,24.22,23.53,23.85,1293786.0,3586.0
2017-07-14,SDF,23.83,24.305,23.95,24.025,883691.0,2602.0
2017-07-17,SDF,24.025,24.36,24.09,24.14,560651.0,1596.0
2017-07-18,SDF,23.335,24.05,23.945,23.445,752520.0,2048.0
2017-07-19,SDF,23.13,23.44,23.42,23.37,542046.0,1558.0
2017-07-20,SDF,23.28,23.65,23.565,23.305,481499.0,1649.0
2017-07-21,SDF,22.44,23.185,23.145,22.49,1343658.0,3081.0
2017-07-24,SDF,22.235,22.465,22.335,22.28,449927.0,1772.0
2017-07-25,SDF,22.185,22.385,22.285,22.335,609390.0,1954.0
2017-07-26,SDF,22.435,22.57,22.46,22.57,337837.0,1069.0
2017-07-27,SDF,22.16,22.57,22.57,22.215,501589.0,1637.0
2017-07-28,SDF,21.95,22.145,22.015,22.025,589555.0,1898.0
2017-07-31,SDF,21.995,22.21,22.0,22.025,350733.0,1095.0
2017-08-01,SDF,22.03,22.345,22.065,22.175,746419.0,2399.0
2017-08-02,SDF,22.04,22.38,22.285,22.085,458292.0,1695.0
2017-08-03,SDF,21.85,22.055,21.88,21.995,427594.0,1541.0
2017-08-04,SDF,21.99,22.42,21.99,22.325,466845.0,1691.0
2017-08-07,SDF,22.305,22.615,22.315,22.385,466281.0,1473.0
2017-08-08,SDF,22.295,22.57,22.52,22.465,216924.0,1028.0
2017-08-09,SDF,21.98,22.27,22.27,22.1,434505.0,1429.0
2017-08-10,SDF,21.61,22.105,22.055,21.66,683853.0,2202.0
2017-08-11,SDF,21.205,21.52,21.515,21.455,815143.0,3026.0
2017-08-14,SDF,21.42,21.895,21.435,21.885,863639.0,2537.0
2017-08-15,SDF,20.475,20.925,20.705,20.73,2582500.0,6469.0
2017-08-16,SDF,20.025,20.845,20.63,20.1,2243215.0,4926.0
2017-08-17,SDF,19.81,20.07,20.01,20.03,1438092.0,3622.0
2017-08-18,SDF,19.51,19.87,19.83,19.53,882366.0,2075.0
2017-08-21,SDF,19.5,19.715,19.635,19.575,890646.0,2743.0
2017-08-22,SDF,19.53,19.94,19.75,19.885,799161.0,2107.0
2017-08-23,SDF,20.41,20.8,20.51,20.8,1806414.0,4871.0
2017-08-24,SDF,20.425,20.58,20.505,20.45,722896.0,2022.0
2017-08-25,SDF,20.365,20.55,20.52,20.41,774549.0,2066.0
2017-08-28,SDF,20.25,20.53,20.295,20.45,498137.0,1282.0
2017-08-29,SDF,19.935,20.225,20.2,20.005,848072.0,2192.0
2017-08-30,SDF,19.99,20.13,19.99,20.02,381923.0,1070.0
2017-08-31,SDF,19.99,20.25,20.125,20.04,618230.0,1549.0
2017-09-01,SDF,20.28,20.665,20.375,20.455,921833.0,2177.0
2017-09-04,SDF,20.205,20.455,20.455,20.31,378606.0,900.0
2017-09-05,SDF,20.21,20.415,20.315,20.27,537143.0,1538.0
2017-09-06,SDF,20.13,20.36,20.185,20.265,458256.0,1395.0
2017-09-07,SDF,20.465,20.695,20.535,20.535,630782.0,1699.0
2017-09-08,SDF,20.25,20.545,20.54,20.27,503794.0,1487.0
2017-09-11,SDF,20.33,20.585,20.525,20.4,489971.0,1285.0
2017-09-12,SDF,20.355,21.185,20.435,20.93,1405427.0,2693.0
2017-09-13,SDF,20.4,20.725,20.715,20.495,988889.0,2249.0
2017-09-14,SDF,20.44,20.575,20.475,20.545,528504.0,1477.0
2017-09-15,SDF,20.545,21.16,20.545,21.05,1153048.0,2391.0
2017-09-18,SDF,21.17,21.735,21.19,21.62,1320870.0,2720.0
2017-09-19,SDF,21.62,22.025,21.9,21.64,1126051.0,2256.0
2017-09-20,SDF,21.735,21.985,21.845,21.89,794783.0,1906.0
2017-09-21,SDF,22.07,22.35,22.165,22.195,927562.0,2300.0
2017-09-22,SDF,22.095,22.32,22.265,22.175,537750.0,1428.0
2017-09-25,SDF,22.09,22.235,22.22,22.125,415204.0,1196.0
2017-09-26,SDF,22.125,22.425,22.125,22.305,593295.0,1423.0
2017-09-27,SDF,22.48,22.855,22.53,22.615,734369.0,1700.0
2017-09-28,SDF,22.475,22.845,22.54,22.835,536369.0,1436.0
2017-09-29,SDF,22.925,23.22,22.985,23.01,782903.0,1807.0
2017-10-02,SDF,22.62,23.165,23.05,23.02,949040.0,2129.0
2017-10-04,SDF,22.31,23.34,22.87,22.42,2055232.0,5144.0
2017-10-05,SDF,21.975,22.24,22.22,22.135,1299071.0,3395.0
2017-10-06,SDF,22.135,22.59,22.135,22.49,860938.0,2408.0
2017-10-09,SDF,20.58,21.945,21.89,20.6,4028539.0,9294.0
2017-10-10,SDF,20.58,21.15,20.82,20.975,1604457.0,4149.0
2017-10-11,SDF,20.84,20.99,20.95,20.85,771464.0,2123.0
2017-10-12,SDF,20.57,20.785,20.765,20.64,830930.0,2216.0
2017-10-13,SDF,20.555,20.78,20.64,20.73,491215.0,1709.0
2017-10-16,SDF,20.76,21.245,20.89,20.8,1049842.0,2540.0
2017-10-17,SDF,20.635,20.885,20.835,20.72,538902.0,1312.0
2017-10-18,SDF,20.7,20.88,20.72,20.765,483249.0,1273.0
2017-10-19,SDF,20.515,20.795,20.795,20.685,628984.0,1863.0
2017-10-20,SDF,20.82,21.295,20.84,20.925,1000071.0,2368.0
2017-10-25,SDF,20.55,20.925,20.925,20.56,555159.0,1567.0
2017-10-26,SDF,20.465,20.765,20.71,20.69,807667.0,2366.0
2017-10-27,SDF,20.71,20.995,20.94,20.8,453327.0,1297.0
2017-11-01,SDF,20.8,21.375,20.8,21.26,1103782.0,3321.0
2017-11-02,SDF,21.185,21.675,21.26,21.5,1004929.0,2664.0
2017-11-03,SDF,21.26,21.605,21.5,21.395,825687.0,2182.0
2017-11-06,SDF,21.33,21.65,21.35,21.56,762328.0,2134.0
2017-11-07,SDF,21.52,21.815,21.56,21.58,927527.0,2517.0
2017-11-08,SDF,21.375,21.63,21.58,21.565,562947.0,1875.0
2017-11-09,SDF,21.235,21.84,21.54,21.32,937997.0,2824.0
2017-11-10,SDF,21.055,21.475,21.315,21.4,1001924.0,2902.0
2017-11-13,SDF,20.57,21.4,21.345,20.59,1436914.0,3615.0
2017-11-14,SDF,20.525,20.755,20.59,20.53,838828.0,2371.0
2017-11-15,SDF,19.295,20.8,20.555,19.49,3965544.0,9642.0
2017-11-16,SDF,19.005,19.615,19.49,19.365,2324054.0,4697.0
2017-11-17,SDF,18.915,19.405,19.365,19.105,1507507.0,3657.0
2017-11-20,SDF,19.105,19.77,19.105,19.675,1358460.0,3283.0
2017-11-21,SDF,19.52,19.825,19.645,19.66,1043951.0,2577.0
2017-11-22,SDF,19.51,19.75,19.645,19.51,839693.0,1931.0
2017-11-23,SDF,19.385,19.685,19.52,19.595,474750.0,1529.0
2017-11-24,SDF,19.545,19.81,19.6,19.67,800855.0,1793.0
2017-11-27,SDF,19.425,19.785,19.665,19.495,1002175.0,2583.0
2017-11-28,SDF,19.36,19.55,19.455,19.49,488978.0,1637.0
2017-11-29,SDF,19.48,19.96,19.48,19.77,1207918.0,2990.0
2017-11-30,SDF,19.585,19.895,19.745,19.72,780962.0,2450.0
2017-12-01,SDF,19.43,19.735,19.72,19.495,753776.0,2013.0
2017-12-04,SDF,19.45,19.86,19.45,19.725,649259.0,2001.0
2017-12-05,SDF,19.47,19.86,19.725,19.585,719760.0,1849.0
2017-12-06,SDF,19.47,19.725,19.595,19.545,787178.0,2044.0
2017-12-07,SDF,19.38,19.785,19.545,19.445,568675.0,1731.0
2017-12-08,SDF,19.435,19.72,19.44,19.665,750623.0,1902.0
2017-12-11,SDF,19.55,19.94,19.64,19.715,1442772.0,3094.0
2017-12-12,SDF,19.7,20.585,19.74,20.255,1905886.0,4020.0
2017-12-13,SDF,20.08,20.33,20.29,20.165,711952.0,2015.0
2017-12-14,SDF,19.89,20.335,20.18,20.13,849291.0,1835.0
2017-12-15,SDF,19.89,20.18,20.13,20.035,693331.0,1626.0
2017-12-18,SDF,20.035,20.355,20.035,20.29,784906.0,1824.0
2017-12-19,SDF,20.23,20.6,20.32,20.31,638824.0,1469.0
2017-12-20,SDF,19.965,20.49,20.325,20.1,615190.0,1341.0
2017-12-21,SDF,19.985,20.325,20.095,20.295,515193.0,1346.0
2017-12-22,SDF,20.16,20.325,20.315,20.28,364321.0,995.0
2017-12-27,SDF,20.175,20.335,20.31,20.33,515448.0,961.0
2017-12-28,SDF,20.235,20.95,20.325,20.715,789205.0,1695.0
2017-12-29,SDF,20.58,20.85,20.6,20.8,341477.0,924.0
2018-01-02,SDF,20.72,21.12,20.8,20.84,801125.0,1681.0
2018-01-03,SDF,20.84,21.36,20.9,21.28,754942.0,1636.0
2018-01-04,SDF,21.25,21.55,21.28,21.36,871650.0,1579.0
2018-01-05,SDF,21.36,22.02,21.36,21.91,1279020.0,2261.0
2018-01-08,SDF,21.45,22.08,21.91,21.93,1211259.0,2992.0
2018-01-09,SDF,21.86,22.13,21.93,22.03,628498.0,1800.0
2018-01-10,SDF,21.68,22.1,22.04,21.82,518372.0,1575.0
2018-01-11,SDF,21.4,21.84,21.84,21.58,1105901.0,2361.0
2018-01-12,SDF,21.48,21.71,21.58,21.54,658783.0,1529.0
2018-01-15,SDF,21.19,21.6,21.56,21.32,564013.0,1356.0
2018-01-16,SDF,21.23,21.9,21.31,21.71,1503908.0,2816.0
2018-01-17,SDF,21.41,21.93,21.74,21.48,1004828.0,2371.0
2018-01-18,SDF,21.48,22.59,21.48,22.3,2718688.0,5574.0
2018-01-19,SDF,22.0,22.48,22.3,22.17,1192758.0,2491.0
2018-01-22,SDF,22.17,23.0,22.17,22.83,1434982.0,2877.0
2018-01-23,SDF,22.79,23.17,22.82,22.98,1213926.0,2246.0
2018-01-24,SDF,22.8,23.17,22.98,22.97,750065.0,1528.0
2018-01-25,SDF,22.66,23.04,22.94,22.82,726317.0,1558.0
2018-01-26,SDF,22.64,23.31,22.82,23.28,907997.0,1952.0
2018-01-29,SDF,22.94,23.39,23.26,23.13,633221.0,1485.0
2018-01-30,SDF,22.7,23.13,23.13,22.7,678075.0,1540.0
2018-01-31,SDF,22.53,22.8,22.76,22.58,419666.0,1013.0
2018-02-01,SDF,22.13,22.89,22.58,22.19,684335.0,1516.0
2018-02-02,SDF,21.74,22.34,22.19,21.84,844728.0,1791.0
2018-02-05,SDF,21.31,21.84,21.84,21.76,862281.0,1798.0
2018-02-06,SDF,20.63,21.76,21.76,21.27,1885861.0,3489.0
2018-02-07,SDF,21.27,21.71,21.27,21.53,547013.0,1320.0
2018-02-08,SDF,20.82,21.54,21.5,20.82,676313.0,1462.0
2018-02-09,SDF,20.32,21.03,20.82,20.54,958211.0,1944.0
2018-02-12,SDF,20.51,21.04,20.53,20.85,418688.0,1019.0
2018-02-13,SDF,20.75,21.07,20.85,20.84,504480.0,1023.0
2018-02-14,SDF,20.84,21.46,20.84,21.26,568968.0,1353.0
2018-02-15,SDF,21.22,21.6,21.26,21.36,614920.0,1431.0
2018-02-16,SDF,21.36,22.03,21.42,21.94,767005.0,1352.0
2018-02-19,SDF,21.81,22.34,21.93,21.93,698058.0,1556.0
2018-02-20,SDF,21.92,22.29,21.93,22.25,586826.0,1231.0
2018-02-21,SDF,22.09,22.37,22.25,22.31,492998.0,1060.0
2018-02-22,SDF,22.05,22.52,22.31,22.5,501564.0,1122.0
2018-02-23,SDF,22.33,22.55,22.5,22.43,502565.0,1062.0
2018-02-26,SDF,22.32,22.58,22.37,22.46,304034.0,706.0
2018-02-27,SDF,22.36,22.83,22.46,22.73,521373.0,1231.0
2018-02-28,SDF,22.65,23.11,22.73,22.97,657833.0,1195.0
2018-03-01,SDF,22.21,22.97,22.97,22.31,547082.0,1325.0
2018-03-02,SDF,21.62,22.36,22.25,21.82,686905.0,1310.0
2018-03-05,SDF,21.62,22.99,21.82,22.92,779847.0,1494.0
2018-03-06,SDF,22.92,23.85,22.92,23.24,1461421.0,3272.0
2018-03-07,SDF,22.93,23.64,23.24,23.48,707262.0,1856.0
2018-03-08,SDF,23.29,23.74,23.5,23.66,826507.0,1757.0
2018-03-09,SDF,23.37,23.7,23.7,23.64,446152.0,1111.0
2018-03-12,SDF,23.64,24.15,23.66,23.91,1347822.0,2545.0
2018-03-13,SDF,23.14,24.02,23.93,23.24,877572.0,1736.0
2018-03-14,SDF,23.03,23.34,23.31,23.3,896583.0,1852.0
2018-03-15,SDF,23.12,24.2,23.28,23.79,1861575.0,3485.0
2018-03-16,SDF,23.27,23.81,23.81,23.33,812911.0,2318.0
2018-03-19,SDF,23.11,23.87,23.35,23.28,901378.0,1906.0
2018-03-20,SDF,23.28,24.05,23.28,23.77,831777.0,1901.0
2018-03-21,SDF,23.27,23.85,23.75,23.64,692231.0,1751.0
2018-03-22,SDF,23.22,24.28,23.61,23.63,1133941.0,2626.0
2018-03-23,SDF,22.7,23.63,23.55,23.0,847885.0,2018.0
2018-03-26,SDF,22.95,23.56,22.97,23.18,630766.0,1625.0
2018-03-27,SDF,23.57,23.93,23.61,23.83,621462.0,1361.0
2018-03-28,SDF,23.3,23.77,23.5,23.47,728756.0,1557.0
2018-03-29,SDF,23.21,23.53,23.43,23.42,447788.0,1040.0
2018-04-03,SDF,23.09,23.48,23.2,23.44,421964.0,929.0
2018-04-04,SDF,22.68,23.28,23.05,23.27,613604.0,1540.0
2018-04-05,SDF,23.94,24.27,24.05,24.19,1127411.0,2423.0
2018-04-06,SDF,24.13,24.49,24.24,24.18,741681.0,1318.0
2018-04-09,SDF,24.04,24.49,24.17,24.22,850140.0,1916.0
2018-04-10,SDF,24.04,24.3,24.15,24.16,766011.0,2099.0
2018-04-11,SDF,23.62,24.12,24.07,23.91,828091.0,2000.0
2018-04-12,SDF,23.38,23.73,23.48,23.63,909807.0,2529.0
2018-04-13,SDF,23.35,23.7,23.63,23.43,1271749.0,2777.0
2018-04-16,SDF,23.03,23.49,23.36,23.14,999635.0,2179.0
2018-04-17,SDF,22.91,23.54,23.06,23.51,1278047.0,2678.0
2018-04-18,SDF,23.09,23.54,23.5,23.39,748638.0,1809.0
2018-04-19,SDF,23.28,23.52,23.39,23.4,615723.0,1432.0
2018-04-20,SDF,23.09,23.44,23.43,23.37,733226.0,1883.0
2018-04-23,SDF,22.91,23.3,23.26,23.2,737340.0,1504.0
2018-04-24,SDF,23.18,23.69,23.2,23.58,236256.0,568.0
2018-04-25,SDF,22.84,23.61,23.59,23.29,521885.0,1020.0
2018-04-26,SDF,23.05,23.65,23.05,23.64,450407.0,948.0
2018-04-27,SDF,23.51,23.91,23.61,23.86,493724.0,862.0
2018-04-30,SDF,23.8,24.56,23.88,24.4,974107.0,1819.0
2018-05-02,SDF,24.4,24.88,24.4,24.75,781535.0,1749.0
2018-05-03,SDF,24.17,24.77,24.76,24.31,580854.0,1063.0
2018-05-04,SDF,23.67,24.31,24.31,23.92,709136.0,1549.0
2018-05-07,SDF,23.9,24.2,23.91,24.1,300055.0,662.0
2018-05-08,SDF,23.91,24.28,24.09,24.28,476566.0,950.0
2018-05-09,SDF,24.25,24.72,24.29,24.53,712754.0,1563.0
2018-05-10,SDF,24.24,24.59,24.53,24.4,309852.0,764.0
2018-05-11,SDF,23.84,24.18,24.06,24.07,718643.0,1684.0
2018-05-14,SDF,24.05,25.61,24.18,25.5,2377360.0,4135.0
2018-05-15,SDF,25.39,25.86,25.45,25.79,1221811.0,2436.0
2018-05-16,SDF,25.3,25.64,25.4,25.43,702509.0,1306.0
2018-05-17,SDF,24.84,25.43,25.39,24.87,786344.0,1602.0
2018-05-18,SDF,24.17,24.53,24.32,24.3,673246.0,1442.0
2018-05-22,SDF,24.27,24.6,24.53,24.38,416132.0,1251.0
2018-05-23,SDF,23.68,24.01,23.94,23.88,592981.0,1574.0
2018-05-24,SDF,23.54,24.09,23.85,23.66,758838.0,1372.0
2018-05-25,SDF,23.58,23.95,23.67,23.7,486212.0,1003.0
2018-05-28,SDF,23.51,23.89,23.81,23.63,260762.0,650.0
2018-05-29,SDF,23.07,23.47,23.24,23.15,614651.0,1513.0
2018-05-30,SDF,23.01,23.35,23.1,23.19,439659.0,1080.0
2018-05-31,SDF,22.82,23.3,23.19,22.97,367030.0,1135.0
2018-06-01,SDF,22.92,23.21,22.97,23.0,472499.0,1144.0
2018-06-04,SDF,22.57,23.0,23.0,22.78,462530.0,918.0
2018-06-05,SDF,22.78,23.07,22.91,22.8,501376.0,1030.0
2018-06-06,SDF,22.8,23.12,23.1,23.04,664279.0,1538.0
2018-06-07,SDF,22.95,23.55,23.38,22.99,704769.0,1896.0
2018-06-08,SDF,22.4,22.8,22.69,22.65,765163.0,1905.0
2018-06-11,SDF,22.96,23.27,23.11,23.08,641534.0,1561.0
2018-06-12,SDF,22.76,23.1,23.1,22.84,485626.0,1162.0
2018-06-13,SDF,22.78,23.0,22.89,23.0,350342.0,898.0
2018-06-14,SDF,22.55,22.97,22.78,22.94,455691.0,1126.0
2018-06-15,SDF,22.78,23.42,23.37,22.87,542920.0,1421.0
2018-06-18,SDF,22.3,22.8,22.74,22.53,613010.0,1266.0
2018-06-19,SDF,21.78,22.25,21.86,22.07,754193.0,1995.0
2018-06-20,SDF,22.01,22.39,22.03,22.11,415619.0,958.0
2018-06-21,SDF,21.46,22.13,22.12,21.56,837081.0,1620.0
2018-06-22,SDF,21.51,21.7,21.56,21.64,304418.0,1137.0
2018-06-25,SDF,20.8,21.37,21.33,20.94,875099.0,1729.0
2018-06-26,SDF,20.77,21.25,21.21,20.8,503190.0,1219.0
2018-06-27,SDF,20.46,21.38,20.81,21.28,821495.0,2130.0
2018-06-28,SDF,20.68,21.3,21.3,20.88,692724.0,1464.0
2018-06-29,SDF,20.88,21.26,20.88,21.23,469429.0,1127.0
2018-07-02,SDF,20.81,21.11,20.82,21.11,330361.0,846.0
2018-07-16,SDF,20.98,21.23,21.07,21.09,355155.0,848.0
2018-07-17,SDF,21.0,21.27,21.2,21.12,680063.0,1252.0
2018-07-18,SDF,21.1,21.36,21.19,21.34,462861.0,897.0
2018-07-19,SDF,21.08,21.28,21.11,21.21,369021.0,878.0
2018-07-20,SDF,20.95,21.29,21.21,21.27,425581.0,1200.0
2018-07-23,SDF,21.25,21.58,21.32,21.56,411582.0,823.0
2018-07-24,SDF,21.63,22.31,21.65,22.2,782369.0,1716.0
2018-07-25,SDF,21.88,22.24,22.22,21.89,702756.0,971.0
2018-07-26,SDF,22.18,22.46,22.19,22.23,843893.0,1122.0
2018-07-27,SDF,22.18,22.43,22.23,22.23,691238.0,1511.0
2018-07-30,SDF,22.38,22.68,22.48,22.47,585884.0,711.0
2018-07-31,SDF,22.35,22.6,22.47,22.59,686713.0,609.0
2018-08-01,SDF,22.29,22.62,22.59,22.5,475568.0,1066.0
2018-08-02,SDF,22.35,22.76,22.41,22.73,948221.0,1640.0
2018-08-03,SDF,22.45,22.99,22.73,22.55,781259.0,1484.0
2018-08-06,SDF,22.25,22.8,22.55,22.5,849208.0,1502.0
2018-08-07,SDF,22.33,22.75,22.7,22.6,874853.0,1515.0
2018-08-08,SDF,22.27,22.48,22.44,22.36,749857.0,1189.0
2018-08-09,SDF,22.32,22.7,22.44,22.63,737363.0,1195.0
2018-08-10,SDF,20.3,21.08,20.49,21.0,3252850.0,5351.0
2018-08-13,SDF,20.44,21.06,20.55,21.0,1373079.0,2435.0
2018-08-14,SDF,19.81,20.32,20.21,20.02,2362051.0,3702.0
2018-08-15,SDF,18.88,19.545,19.545,19.045,2963237.0,4699.0
2018-08-16,SDF,19.17,19.615,19.23,19.585,1877336.0,2510.0
2018-08-17,SDF,18.97,19.3,19.255,19.185,1712970.0,2341.0
2018-08-20,SDF,19.085,19.38,19.345,19.15,1340410.0,2330.0
2018-08-21,SDF,18.92,19.25,18.96,19.0,1383446.0,2143.0
2018-08-22,SDF,18.825,19.15,19.0,18.935,933218.0,1997.0
2018-08-23,SDF,18.78,19.01,18.975,18.785,836062.0,1607.0
2018-08-24,SDF,18.955,19.21,19.065,19.045,858824.0,1602.0
2018-08-27,SDF,19.135,19.42,19.39,19.285,1592387.0,2804.0
2018-08-28,SDF,19.315,19.48,19.385,19.4,893503.0,1838.0
2018-08-29,SDF,19.525,19.7,19.635,19.525,1114707.0,1990.0
2018-08-30,SDF,19.45,19.745,19.625,19.62,891304.0,1986.0
2018-08-31,SDF,19.52,19.635,19.575,19.595,1191865.0,1681.0
2018-09-03,SDF,19.335,19.53,19.525,19.485,525511.0,916.0
2018-09-04,SDF,18.815,19.45,19.42,18.985,1546866.0,2599.0
2018-09-05,SDF,18.545,18.985,18.985,18.69,1158098.0,2072.0
2018-09-06,SDF,18.39,18.85,18.675,18.495,916115.0,1774.0
2018-09-07,SDF,18.145,18.45,18.445,18.4,785217.0,1625.0
2018-09-10,SDF,18.34,18.53,18.45,18.405,609516.0,1411.0
2018-09-11,SDF,17.61,18.29,18.29,17.935,2538927.0,4015.0
2018-09-12,SDF,17.8,18.22,18.08,17.86,842329.0,1538.0
2018-09-13,SDF,18.0,18.17,18.065,18.015,802683.0,1447.0
2018-09-14,SDF,17.885,18.2,18.185,17.975,858575.0,1472.0
2018-09-17,SDF,17.91,18.935,17.97,18.48,2634125.0,4810.0
2018-09-18,SDF,18.08,18.34,18.265,18.32,1141347.0,1821.0
2018-09-19,SDF,18.43,18.61,18.435,18.49,1025769.0,1377.0
2018-09-20,SDF,18.665,19.075,18.685,18.86,1462216.0,2303.0
2018-09-21,SDF,18.92,19.13,19.02,18.975,1628450.0,1790.0
2018-09-24,SDF,18.785,19.08,19.06,18.79,755571.0,1331.0
2018-09-25,SDF,18.195,18.815,18.795,18.285,1422685.0,2137.0
2018-09-26,SDF,18.11,18.32,18.31,18.22,966896.0,1869.0
2018-09-27,SDF,17.76,18.0,17.955,17.85,1538933.0,2550.0
2018-09-28,SDF,17.945,18.33,18.165,18.08,1693000.0,2886.0
2018-10-01,SDF,17.995,18.39,18.325,18.045,751280.0,1107.0
2018-10-02,SDF,17.89,18.425,18.13,18.1,1268609.0,2882.0
2018-10-04,SDF,18.01,18.37,18.14,18.265,1465447.0,3425.0
2018-10-05,SDF,18.005,18.21,18.01,18.135,816223.0,1793.0
2018-10-08,SDF,17.745,18.135,18.135,17.89,1095393.0,2021.0
2018-10-09,SDF,17.92,18.375,18.055,18.165,1275533.0,2396.0
2018-10-10,SDF,18.22,18.485,18.32,18.275,1387411.0,2752.0
2018-10-11,SDF,17.48,17.93,17.785,17.6,2194458.0,3660.0
2018-10-12,SDF,17.59,18.1,17.84,17.665,1717461.0,3303.0
2018-10-15,SDF,17.47,17.82,17.665,17.795,729057.0,1158.0
2018-10-16,SDF,17.795,18.55,17.815,18.31,1709648.0,2402.0
2018-10-17,SDF,17.87,18.4,18.4,17.99,1562487.0,3145.0
2018-10-18,SDF,17.36,18.11,18.095,17.395,1754972.0,2948.0
2018-10-19,SDF,16.55,17.09,17.045,16.885,2272760.0,4017.0
2018-10-22,SDF,16.79,17.3,17.205,16.875,968965.0,2283.0
2018-10-23,SDF,16.185,16.59,16.3,16.38,1445082.0,2428.0
2018-10-24,SDF,15.8,16.36,16.335,15.905,1929744.0,3634.0
2018-10-25,SDF,15.835,16.14,16.0,16.01,1403756.0,3192.0
2018-10-26,SDF,15.315,15.755,15.675,15.755,1594559.0,3020.0
2018-10-29,SDF,15.795,16.715,15.795,16.105,1534565.0,3306.0
2017-07-03,ALV,173.75,175.75,174.0,175.4,848514.0,3469.0
2017-07-04,ALV,175.75,177.3,176.55,176.7,636679.0,2985.0
2017-07-05,ALV,176.4,177.55,177.2,176.7,755601.0,3503.0
2017-07-06,ALV,176.3,177.45,177.15,177.0,855550.0,5098.0
2017-07-07,ALV,176.9,178.3,176.95,178.05,713871.0,3564.0
2017-07-10,ALV,179.45,180.6,179.6,179.7,851085.0,3897.0
2017-07-11,ALV,179.8,181.05,180.65,180.0,745211.0,3443.0
2017-07-12,ALV,180.3,182.7,180.6,182.45,999574.0,4596.0
2017-07-13,ALV,183.45,184.05,184.0,183.9,730921.0,3171.0
2017-07-14,ALV,181.85,183.7,183.55,182.6,591477.0,2966.0
2017-07-17,ALV,181.5,182.9,182.8,182.15,433494.0,2478.0
2017-07-18,ALV,178.4,181.2,180.65,179.55,916012.0,4599.0
2017-07-19,ALV,179.05,180.25,180.2,179.25,499112.0,2488.0
2017-07-20,ALV,177.65,180.3,179.35,178.6,832453.0,4262.0
2017-07-21,ALV,175.8,179.2,179.1,176.85,1341291.0,6556.0
2017-07-24,ALV,174.75,177.1,175.8,176.4,737994.0,3887.0
2017-07-25,ALV,177.15,179.3,177.25,178.95,664010.0,3402.0
2017-07-26,ALV,178.75,180.2,179.25,179.25,567628.0,2646.0
2017-07-27,ALV,181.55,183.35,183.35,182.1,786330.0,4710.0
2017-07-28,ALV,179.2,180.95,180.3,180.5,626817.0,4518.0
2017-07-31,ALV,179.6,180.9,180.4,180.05,478009.0,3041.0
2017-08-01,ALV,180.2,183.4,180.45,182.7,688258.0,3720.0
2017-08-02,ALV,182.85,184.35,183.4,183.2,732395.0,4188.0
2017-08-03,ALV,182.6,183.5,182.8,183.3,571787.0,3200.0
2017-08-04,ALV,182.9,186.15,183.0,185.7,899111.0,4659.0
2017-08-07,ALV,185.3,187.05,186.95,185.7,476516.0,2791.0
2017-08-08,ALV,184.75,187.15,185.5,186.65,535989.0,2906.0
2017-08-09,ALV,183.05,186.25,186.1,184.1,973554.0,5584.0
2017-08-10,ALV,181.15,184.4,184.35,181.55,798135.0,4913.0
2017-08-11,ALV,177.55,180.6,179.3,180.0,955958.0,5483.0
2017-08-14,ALV,181.9,183.35,182.9,182.45,593396.0,3103.0
2017-08-15,ALV,182.8,183.9,183.25,182.95,437173.0,2450.0
2017-08-16,ALV,183.6,184.45,184.0,183.75,464219.0,2464.0
2017-08-17,ALV,181.8,183.6,183.35,182.6,468488.0,2993.0
2017-08-18,ALV,180.8,182.85,180.9,182.75,435298.0,2160.0
2017-08-21,ALV,180.35,183.0,181.65,181.1,426823.0,2796.0
2017-08-22,ALV,182.15,183.5,183.15,182.9,402954.0,2475.0
2017-08-23,ALV,181.25,183.1,182.95,181.8,445238.0,2614.0
2017-08-24,ALV,182.35,183.95,182.7,182.55,356516.0,2174.0
2017-08-25,ALV,182.15,183.7,183.45,182.4,312480.0,2256.0
2017-08-28,ALV,181.05,182.55,181.4,181.6,348504.0,2173.0
2017-08-29,ALV,176.85,178.75,178.4,178.2,958695.0,4846.0
2017-08-30,ALV,178.4,179.65,179.45,178.8,361502.0,2042.0
2017-08-31,ALV,179.25,180.8,179.25,179.8,460993.0,2258.0
2017-09-01,ALV,180.05,181.85,180.45,181.15,536970.0,3020.0
2017-09-04,ALV,180.3,181.45,180.35,180.85,371311.0,2254.0
2017-09-05,ALV,178.4,181.4,180.85,178.65,594093.0,3105.0
2017-09-06,ALV,177.3,180.15,178.1,179.65,792531.0,4297.0
2017-09-07,ALV,179.4,181.9,180.5,180.15,735879.0,3798.0
2017-09-08,ALV,180.2,181.15,180.95,180.5,536406.0,3010.0
2017-09-11,ALV,182.6,184.5,182.9,183.85,677201.0,3135.0
2017-09-12,ALV,183.15,184.85,183.9,183.45,621714.0,2871.0
2017-09-13,ALV,183.3,185.15,183.35,184.45,469315.0,2535.0
2017-09-14,ALV,183.65,185.05,183.9,184.95,570344.0,3169.0
2017-09-15,ALV,183.85,185.35,184.85,184.65,1482559.0,4949.0
2017-09-18,ALV,184.75,186.35,185.9,185.4,531527.0,2507.0
2017-09-19,ALV,184.85,185.7,185.55,185.05,404924.0,2054.0
2017-09-20,ALV,183.4,184.75,184.5,184.55,411575.0,2162.0
2017-09-21,ALV,185.45,186.6,185.45,185.9,434732.0,2146.0
2017-09-22,ALV,185.6,186.9,185.75,186.45,483525.0,2373.0
2017-09-25,ALV,185.55,186.95,186.9,185.85,432914.0,1906.0
2017-09-26,ALV,185.0,186.0,185.5,185.15,404960.0,2109.0
2017-09-27,ALV,186.2,187.7,186.3,186.75,513785.0,2271.0
2017-09-28,ALV,186.2,187.15,186.95,186.35,524063.0,2225.0
2017-09-29,ALV,187.7,189.2,188.2,189.15,614563.0,2696.0
2017-10-02,ALV,189.65,191.05,190.15,191.0,494982.0,2407.0
2017-10-04,ALV,191.25,192.35,191.75,192.3,539428.0,2588.0
2017-10-05,ALV,192.1,193.6,192.45,193.15,542952.0,2742.0
2017-10-06,ALV,193.45,194.7,194.05,193.7,571165.0,3273.0
2017-10-09,ALV,193.05,193.85,193.55,193.85,403576.0,2374.0
2017-10-10,ALV,192.7,194.3,194.25,193.5,502028.0,2343.0
2017-10-11,ALV,193.1,194.15,193.85,194.1,442051.0,2877.0
2017-10-12,ALV,194.2,195.95,194.4,195.6,528313.0,2274.0
2017-10-13,ALV,195.0,196.6,195.95,195.8,485985.0,2547.0
2017-10-16,ALV,195.85,196.55,196.4,196.05,326720.0,1784.0
2017-10-17,ALV,195.15,196.1,195.2,195.8,390184.0,2096.0
2017-10-18,ALV,195.6,196.75,195.7,195.7,489064.0,2492.0
2017-10-19,ALV,194.75,195.85,195.4,195.7,518257.0,2844.0
2017-10-20,ALV,196.05,197.3,196.4,196.7,634701.0,2892.0
2017-10-25,ALV,196.1,197.65,197.45,196.45,641923.0,2925.0
2017-10-26,ALV,197.55,200.4,197.65,200.3,876207.0,4364.0
2017-10-27,ALV,199.45,201.5,201.4,199.85,542168.0,2589.0
2017-11-01,ALV,200.55,203.65,200.9,203.2,918753.0,4972.0
2017-11-02,ALV,202.5,204.4,202.65,204.3,717133.0,4253.0
2017-11-03,ALV,201.95,204.5,204.3,203.1,932833.0,4488.0
2017-11-06,ALV,201.25,202.85,202.1,202.15,613346.0,3495.0
2017-11-07,ALV,201.75,203.95,202.8,201.95,778074.0,3966.0
2017-11-08,ALV,200.05,201.9,201.4,201.8,700764.0,3839.0
2017-11-09,ALV,199.25,203.0,201.9,201.25,1053424.0,5640.0
2017-11-10,ALV,199.05,203.55,202.0,200.05,1191902.0,7041.0
2017-11-13,ALV,196.85,200.2,199.8,199.05,1004861.0,5330.0
2017-11-14,ALV,197.45,199.45,198.8,198.1,881639.0,5174.0
2017-11-15,ALV,194.6,197.75,197.25,197.35,1133047.0,6192.0
2017-11-16,ALV,196.7,198.4,198.0,196.8,735262.0,4101.0
2017-11-17,ALV,197.0,199.15,197.55,197.1,905551.0,4708.0
2017-11-20,ALV,194.95,197.35,197.3,196.9,755293.0,4687.0
2017-11-21,ALV,195.9,200.1,196.0,199.0,848793.0,4581.0
2017-11-22,ALV,197.0,200.4,199.55,197.1,732569.0,3859.0
2017-11-23,ALV,195.45,197.2,195.6,195.85,793045.0,4281.0
2017-11-24,ALV,195.55,199.6,195.7,197.95,722709.0,3982.0
2017-11-27,ALV,196.3,199.3,197.85,196.85,706014.0,4279.0
2017-11-28,ALV,196.25,197.6,196.8,197.35,669841.0,4080.0
2017-11-29,ALV,198.9,200.95,199.0,199.6,922627.0,4904.0
2017-11-30,ALV,198.2,201.5,200.15,198.8,889654.0,5452.0
2017-12-01,ALV,194.35,199.1,198.75,195.7,1438951.0,9329.0
2017-12-04,ALV,195.6,200.55,195.8,199.3,908640.0,5379.0
2017-12-05,ALV,197.7,200.15,198.75,199.25,726523.0,4379.0
2017-12-06,ALV,195.85,199.45,199.35,198.95,689403.0,4318.0
2017-12-07,ALV,198.0,199.8,199.55,198.85,486474.0,4074.0
2017-12-08,ALV,198.4,200.6,199.55,199.1,868078.0,5556.0
2017-12-11,ALV,197.7,200.0,199.7,197.9,604339.0,3264.0
2017-12-12,ALV,196.75,198.4,198.05,197.25,610278.0,3919.0
2017-12-13,ALV,196.1,197.7,196.9,196.45,769494.0,4404.0
2017-12-14,ALV,195.0,197.8,195.9,195.7,1072837.0,5557.0
2017-12-15,ALV,194.45,197.5,195.25,197.45,964381.0,6297.0
2017-12-18,ALV,198.45,201.15,198.45,200.6,911960.0,5712.0
2017-12-19,ALV,199.05,201.25,200.9,199.2,573130.0,3674.0
2017-12-20,ALV,195.2,199.85,199.3,195.5,782779.0,4829.0
2017-12-21,ALV,194.45,196.25,195.65,195.8,617080.0,4382.0
2017-12-22,ALV,194.7,196.5,195.6,194.95,481274.0,3186.0
2017-12-27,ALV,193.85,196.2,194.8,194.35,422606.0,3090.0
2017-12-28,ALV,192.95,194.7,194.25,193.2,523487.0,3338.0
2017-12-29,ALV,189.3,193.4,193.4,191.75,659499.0,4162.0
2018-01-02,ALV,190.5,193.36,193.0,192.2,1117479.0,10828.0
2018-01-03,ALV,191.58,194.0,193.96,193.26,1122684.0,9431.0
2018-01-04,ALV,194.18,196.72,194.18,195.62,1172832.0,8593.0
2018-01-05,ALV,195.84,198.48,196.26,198.28,981088.0,8700.0
2018-01-08,ALV,198.52,200.0,199.7,198.88,806710.0,7144.0
2018-01-09,ALV,198.64,200.1,198.92,199.98,734053.0,6478.0
2018-01-10,ALV,198.84,201.45,200.0,200.6,991833.0,6949.0
2018-01-11,ALV,199.58,201.35,200.95,200.3,722024.0,4348.0
2018-01-12,ALV,200.25,202.15,201.5,201.2,830681.0,4824.0
2018-01-15,ALV,201.35,202.95,202.0,202.3,624363.0,3424.0
2018-01-16,ALV,200.95,203.9,202.55,201.4,900317.0,5479.0
2018-01-17,ALV,201.4,203.35,201.5,202.05,784650.0,4941.0
2018-01-18,ALV,202.15,203.85,202.7,202.8,763606.0,5068.0
2018-01-19,ALV,202.7,205.75,202.75,205.1,1032609.0,5329.0
2018-01-22,ALV,204.3,205.85,205.25,204.75,630873.0,3705.0
2018-01-23,ALV,204.95,206.75,206.25,205.55,830154.0,5143.0
2018-01-24,ALV,205.15,206.85,205.25,205.5,569132.0,3984.0
2018-01-25,ALV,202.5,205.6,204.5,203.5,968339.0,6209.0
2018-01-26,ALV,203.25,204.15,203.95,203.7,711272.0,4338.0
2018-01-29,ALV,203.3,204.75,204.05,204.35,624979.0,3730.0
2018-01-30,ALV,203.0,204.35,203.0,203.65,856136.0,4977.0
2018-01-31,ALV,203.2,204.35,204.0,203.4,665699.0,4107.0
2018-02-01,ALV,200.45,205.1,204.55,200.7,1277123.0,7512.0
2018-02-02,ALV,199.84,201.35,200.5,200.35,1016211.0,6656.0
2018-02-05,ALV,196.76,199.4,198.88,198.14,1240146.0,11255.0
2018-02-06,ALV,181.9,198.4,198.4,190.58,2764332.0,23061.0
2018-02-07,ALV,190.34,196.58,191.16,195.3,1723761.0,13138.0
2018-02-08,ALV,187.64,194.92,194.08,187.86,1672477.0,18430.0
2018-02-09,ALV,183.36,189.4,188.5,184.46,2252594.0,24619.0
2018-02-12,ALV,184.2,189.98,184.46,188.32,1429046.0,14598.0
2018-02-13,ALV,186.46,188.3,188.2,186.94,987100.0,10695.0
2018-02-14,ALV,184.6,189.12,187.1,188.8,1453959.0,15477.0
2018-02-15,ALV,188.38,191.5,188.66,189.14,1320992.0,11728.0
2018-02-16,ALV,187.2,191.0,190.5,190.44,1823775.0,16384.0
2018-02-19,ALV,190.0,192.5,192.5,190.22,689487.0,6138.0
2018-02-20,ALV,189.56,192.44,191.1,192.38,779358.0,6315.0
2018-02-21,ALV,190.68,192.94,192.34,192.32,794182.0,6680.0
2018-02-22,ALV,190.04,192.74,190.9,192.58,988153.0,8270.0
2018-02-23,ALV,190.48,192.8,192.1,191.46,805956.0,7036.0
2018-02-26,ALV,191.62,192.9,192.5,192.62,714986.0,5569.0
2018-02-27,ALV,192.22,193.82,192.58,192.92,855352.0,7009.0
2018-02-28,ALV,191.78,194.44,193.06,191.92,699382.0,6288.0
2018-03-01,ALV,188.22,191.5,191.4,188.62,1394843.0,12939.0
2018-03-02,ALV,183.54,188.8,188.8,184.24,1618044.0,15506.0
2018-03-05,ALV,181.64,188.58,182.2,188.26,1620367.0,17614.0
2018-03-06,ALV,186.7,190.24,189.54,187.1,971479.0,12134.0
2018-03-07,ALV,185.66,188.92,187.78,188.66,913396.0,10180.0
2018-03-08,ALV,187.14,190.42,187.86,189.7,962996.0,10314.0
2018-03-09,ALV,188.1,190.76,189.86,190.04,1025366.0,9262.0
2018-03-12,ALV,188.88,191.98,191.2,189.92,814422.0,7672.0
2018-03-13,ALV,185.08,190.48,190.42,185.58,1084298.0,9733.0
2018-03-14,ALV,184.94,186.66,185.4,185.08,1045684.0,9208.0
2018-03-15,ALV,186.02,188.98,186.24,188.68,929917.0,8890.0
2018-03-16,ALV,188.64,190.7,188.64,189.6,1598629.0,10959.0
2018-03-19,ALV,185.62,189.76,189.3,186.04,943872.0,8962.0
2018-03-20,ALV,185.84,189.62,186.74,189.42,877671.0,7248.0
2018-03-21,ALV,187.38,190.0,190.0,188.84,670988.0,6776.0
2018-03-22,ALV,183.6,188.64,187.0,184.88,1126070.0,9825.0
2018-03-23,ALV,179.12,184.4,183.7,180.8,1758665.0,16316.0
2018-03-26,ALV,176.1,182.16,180.82,179.1,1123951.0,9679.0
2018-03-27,ALV,181.5,183.4,182.16,182.32,867490.0,8268.0
2018-03-28,ALV,179.62,183.76,179.96,182.66,1030369.0,9841.0
2018-03-29,ALV,182.26,184.88,182.94,184.0,881395.0,7909.0
2018-04-03,ALV,180.98,184.58,181.78,184.08,884424.0,8375.0
2018-04-04,ALV,179.26,182.94,180.94,182.68,1190922.0,10182.0
2018-04-05,ALV,185.26,187.98,186.52,187.94,821190.0,7522.0
2018-04-06,ALV,185.8,187.16,186.4,186.24,662104.0,6640.0
2018-04-09,ALV,186.74,188.8,188.28,187.32,1265794.0,11882.0
2018-04-10,ALV,187.5,188.9,187.94,188.74,1204874.0,10931.0
2018-04-11,ALV,186.34,188.28,187.8,186.62,1334281.0,13525.0
2018-04-12,ALV,186.54,188.96,187.2,188.72,1021969.0,11761.0
2018-04-13,ALV,188.86,191.16,189.84,189.36,1501269.0,13328.0
2018-04-16,ALV,189.18,190.38,189.58,189.3,817353.0,9032.0
2018-04-17,ALV,190.74,192.52,190.76,192.0,1546655.0,12186.0
2018-04-18,ALV,191.54,193.0,192.58,192.74,1246950.0,11328.0
2018-04-19,ALV,191.02,192.66,191.92,192.48,1125481.0,11756.0
2018-04-20,ALV,192.62,194.3,192.8,193.24,1615499.0,14522.0
2018-04-23,ALV,193.1,195.82,193.52,195.7,892874.0,8152.0
2018-04-24,ALV,193.06,195.7,195.7,194.5,556276.0,5084.0
2018-04-25,ALV,191.12,193.24,193.24,192.84,1051378.0,10197.0
2018-04-26,ALV,192.18,195.32,192.94,195.28,983727.0,8757.0
2018-04-27,ALV,193.44,196.56,196.36,194.66,769154.0,7840.0
2018-04-30,ALV,195.86,196.94,196.62,196.58,593457.0,5456.0
2018-05-02,ALV,197.58,199.26,197.66,199.04,958802.0,8159.0
2018-05-03,ALV,197.38,199.88,199.28,197.5,881981.0,7747.0
2018-05-04,ALV,197.0,199.22,198.52,199.04,716555.0,6941.0
2018-05-07,ALV,198.86,201.1,198.86,201.1,718194.0,4205.0
2018-05-08,ALV,198.76,200.6,200.55,200.2,699752.0,6203.0
2018-05-09,ALV,198.22,201.0,200.75,199.2,901856.0,6295.0
2018-05-10,ALV,190.52,193.48,192.12,191.98,601929.0,5429.0
2018-05-11,ALV,191.56,192.86,192.82,191.78,519178.0,5064.0
2018-05-14,ALV,189.92,191.84,190.86,190.92,543717.0,5140.0
2018-05-15,ALV,189.88,192.7,190.48,192.4,663640.0,5786.0
2018-05-16,ALV,189.12,191.94,191.9,189.48,724883.0,6434.0
2018-05-17,ALV,189.04,191.58,189.6,191.32,608684.0,5827.0
2018-05-18,ALV,190.66,192.76,191.18,191.28,1169369.0,5996.0
2018-05-22,ALV,191.58,193.48,191.6,193.04,523553.0,4935.0
2018-05-23,ALV,187.3,190.8,190.46,188.36,783923.0,6780.0
2018-05-24,ALV,186.16,189.88,189.18,186.98,606837.0,5706.0
2018-05-25,ALV,186.12,189.0,187.24,187.5,776564.0,7314.0
2018-05-28,ALV,185.2,188.76,188.62,186.16,485242.0,4173.0
2018-05-29,ALV,178.56,182.76,181.74,180.04,1404124.0,12045.0
2018-05-30,ALV,178.16,180.9,179.62,179.76,1118476.0,9187.0
2018-05-31,ALV,175.38,180.48,180.16,177.04,937312.0,8715.0
2018-06-01,ALV,178.12,181.2,178.22,179.26,756257.0,7185.0
2018-06-04,ALV,179.58,181.44,180.54,181.16,530802.0,4798.0
2018-06-05,ALV,180.06,183.04,181.16,180.08,833593.0,6858.0
2018-06-06,ALV,177.28,179.98,178.58,179.1,733304.0,6461.0
2018-06-07,ALV,178.78,180.64,179.94,179.84,476017.0,4731.0
2018-06-08,ALV,175.58,179.16,176.54,178.12,724077.0,6479.0
2018-06-11,ALV,179.16,181.44,181.22,181.32,655114.0,5745.0
2018-06-12,ALV,180.32,182.14,180.4,181.4,567183.0,5205.0
2018-06-13,ALV,179.44,180.78,180.0,180.24,503101.0,4471.0
2018-06-14,ALV,179.14,183.88,179.44,183.66,1069796.0,7870.0
2018-06-15,ALV,179.74,182.2,181.46,180.68,978766.0,7402.0
2018-06-18,ALV,177.34,180.52,180.1,178.38,592856.0,5662.0
2018-06-19,ALV,174.6,177.04,175.14,176.76,870143.0,6860.0
2018-06-20,ALV,175.44,177.74,177.44,176.22,547558.0,5028.0
2018-06-21,ALV,173.28,175.82,175.24,173.68,708351.0,6072.0
2018-06-22,ALV,174.0,175.98,175.24,175.3,582034.0,5467.0
2018-06-25,ALV,172.16,174.9,174.38,172.22,627511.0,5844.0
2018-06-26,ALV,171.34,173.5,172.26,172.52,740324.0,5818.0
2018-06-27,ALV,170.34,174.52,170.5,173.0,1161895.0,9827.0
2018-06-28,ALV,171.64,174.26,173.84,172.44,777669.0,7190.0
2018-06-29,ALV,175.6,178.1,177.26,177.12,1072581.0,8761.0
2018-07-02,ALV,173.08,175.42,173.34,174.6,693797.0,6730.0
2018-07-16,ALV,179.14,180.66,180.32,180.26,566179.0,4359.0
2018-07-17,ALV,180.92,184.52,181.52,184.5,774207.0,6130.0
2018-07-18,ALV,183.62,185.52,185.38,184.82,603690.0,4832.0
2018-07-19,ALV,183.06,185.26,184.76,183.84,615339.0,5213.0
2018-07-20,ALV,179.98,183.58,183.46,181.54,1088564.0,8517.0
2018-07-23,ALV,180.74,182.82,181.12,182.62,466934.0,3904.0
2018-07-24,ALV,183.36,185.42,183.54,184.96,713514.0,6126.0
2018-07-25,ALV,181.36,184.88,184.5,181.9,1134334.0,6099.0
2018-07-26,ALV,183.34,185.66,184.26,184.8,1109328.0,5886.0
2018-07-27,ALV,185.86,187.4,186.1,186.8,1068367.0,5290.0
2018-07-30,ALV,186.54,188.46,186.64,188.08,741074.0,3954.0
2018-07-31,ALV,188.06,190.06,188.5,189.14,1367000.0,6257.0
2018-08-01,ALV,186.98,189.24,189.24,188.4,1098519.0,6953.0
2018-08-02,ALV,184.24,186.6,186.0,185.64,1451256.0,8281.0
2018-08-03,ALV,186.18,188.56,186.62,187.4,919474.0,5444.0
2018-08-06,ALV,186.82,189.84,187.76,188.1,931884.0,6757.0
2018-08-07,ALV,188.58,189.6,188.98,188.58,884051.0,4750.0
2018-08-08,ALV,187.94,189.94,188.98,188.92,949713.0,5994.0
2018-08-09,ALV,188.74,190.44,189.16,189.64,723570.0,4927.0
2018-08-10,ALV,184.9,187.98,187.06,185.92,1725825.0,8837.0
2018-08-13,ALV,186.46,188.18,186.56,186.66,932112.0,5522.0
2018-08-14,ALV,183.94,188.24,187.88,184.8,1120573.0,6174.0
2018-08-15,ALV,183.82,186.74,186.4,184.0,1255373.0,7314.0
2018-08-16,ALV,185.0,187.0,185.12,185.88,918005.0,5033.0
2018-08-17,ALV,183.34,186.34,186.2,184.24,1010276.0,5503.0
2018-08-20,ALV,184.64,186.12,185.98,185.38,617646.0,3532.0
2018-08-21,ALV,185.16,186.52,185.2,185.54,685985.0,3769.0
2018-08-22,ALV,185.4,186.68,186.0,185.92,831564.0,5307.0
2018-08-23,ALV,184.62,186.06,185.78,185.54,649916.0,4000.0
2018-08-24,ALV,185.42,187.0,186.84,185.5,794353.0,4397.0
2018-08-27,ALV,185.86,188.54,186.34,187.92,639009.0,3526.0
2018-08-28,ALV,186.48,187.7,187.24,187.36,752037.0,3650.0
2018-08-29,ALV,187.46,188.26,188.14,187.84,749088.0,5144.0
2018-08-30,ALV,185.2,187.04,186.64,185.66,963486.0,5629.0
2018-08-31,ALV,183.44,185.0,183.82,183.64,1150037.0,5356.0
2018-09-03,ALV,183.66,184.7,183.74,184.38,596514.0,3663.0
2018-09-04,ALV,180.96,183.78,183.44,182.1,982756.0,6569.0
2018-09-05,ALV,180.2,182.24,181.56,180.84,1401969.0,7831.0
2018-09-06,ALV,180.26,182.64,181.0,180.54,953061.0,6212.0
2018-09-07,ALV,180.58,182.24,181.1,181.52,1050314.0,6409.0
2018-09-10,ALV,181.78,183.34,182.14,182.34,911671.0,5201.0
2018-09-11,ALV,180.88,182.84,182.26,182.84,924648.0,5872.0
2018-09-12,ALV,183.42,185.2,184.12,185.0,1119553.0,6438.0
2018-09-13,ALV,184.68,186.54,185.74,184.86,1068443.0,6753.0
2018-09-14,ALV,184.96,186.12,185.26,185.9,740060.0,3970.0
2018-09-17,ALV,185.14,186.9,185.42,186.3,769654.0,4778.0
2018-09-18,ALV,186.48,187.54,187.2,186.7,804684.0,5070.0
2018-09-19,ALV,186.88,188.64,187.04,188.2,852517.0,4211.0
2018-09-20,ALV,188.2,190.78,188.76,190.2,1387367.0,7419.0
2018-09-21,ALV,191.68,192.88,191.7,192.78,3759761.0,7401.0
2018-09-24,ALV,191.7,193.08,191.7,192.18,715632.0,3596.0
2018-09-25,ALV,192.4,195.58,192.8,194.74,947472.0,4681.0
2018-09-26,ALV,194.5,196.4,195.0,195.86,935513.0,4496.0
2018-09-27,ALV,194.06,197.5,194.14,197.5,868380.0,4687.0
2018-09-28,ALV,190.08,195.14,194.52,192.0,1717456.0,9085.0
2018-10-01,ALV,192.44,194.1,192.8,193.44,664452.0,3556.0
2018-10-02,ALV,190.2,192.98,191.46,192.46,796731.0,5141.0
2018-10-04,ALV,193.72,196.7,193.84,194.58,1337449.0,8065.0
2018-10-05,ALV,192.66,195.06,194.12,193.04,1143815.0,6876.0
2018-10-08,ALV,189.8,192.12,192.12,189.82,921945.0,5330.0
2018-10-09,ALV,188.8,192.38,191.48,190.96,973195.0,6798.0
2018-10-10,ALV,188.18,193.44,191.56,188.66,1296281.0,7573.0
2018-10-11,ALV,182.28,185.52,183.72,182.28,2012725.0,12159.0
2018-10-12,ALV,180.36,184.22,184.18,181.22,1347888.0,9170.0
2018-10-15,ALV,180.22,183.0,181.22,182.06,967260.0,7520.0
2018-10-16,ALV,180.38,183.76,181.5,182.88,1128627.0,6785.0
2018-10-17,ALV,183.34,185.5,185.06,184.34,1033611.0,5816.0
2018-10-18,ALV,183.86,186.16,185.86,184.18,908591.0,5884.0
2018-10-19,ALV,182.86,185.8,184.54,185.2,1457890.0,8489.0
2018-10-22,ALV,183.96,187.46,186.82,183.98,830865.0,4790.0
2018-10-23,ALV,179.74,182.94,181.42,181.42,1337265.0,7996.0
2018-10-24,ALV,181.44,185.9,182.76,182.28,1457697.0,9020.0
2018-10-25,ALV,180.46,183.84,181.62,183.14,1198311.0,8707.0
2018-10-26,ALV,176.44,180.72,180.72,179.26,1783000.0,9576.0
2018-10-29,ALV,179.0,182.9,179.72,181.18,1294148.0,8857.0
2017-07-03,VNA,34.3,34.685,34.685,34.54,585428.0,2245.0
2017-07-04,VNA,34.25,34.52,34.5,34.385,490658.0,2343.0
2017-07-05,VNA,34.055,34.45,34.345,34.415,524719.0,2461.0
2017-07-06,VNA,33.74,34.57,34.51,34.015,853143.0,3531.0
2017-07-07,VNA,33.78,34.045,33.79,33.93,608532.0,2429.0
2017-07-10,VNA,34.34,34.585,34.37,34.485,616508.0,2606.0
2017-07-11,VNA,33.96,34.22,34.175,34.09,494896.0,2334.0
2017-07-12,VNA,34.13,34.92,34.195,34.795,663819.0,2916.0
2017-07-13,VNA,34.7,34.995,34.82,34.755,399405.0,2022.0
2017-07-14,VNA,34.715,35.175,34.865,35.035,587245.0,2420.0
2017-07-17,VNA,34.55,34.875,34.86,34.725,524379.0,2419.0
2017-07-18,VNA,34.51,34.78,34.66,34.56,634948.0,2583.0
2017-07-19,VNA,34.425,34.665,34.515,34.48,590655.0,2557.0
2017-07-20,VNA,34.38,34.845,34.565,34.415,732654.0,3204.0
2017-07-21,VNA,34.275,34.65,34.4,34.415,599208.0,2438.0
2017-07-24,VNA,34.295,34.705,34.665,34.395,597767.0,2590.0
2017-07-25,VNA,34.275,34.57,34.485,34.32,381514.0,1876.0
2017-07-26,VNA,34.19,34.55,34.29,34.51,708806.0,3088.0
2017-07-27,VNA,34.95,35.345,34.985,35.035,701550.0,3022.0
2017-07-28,VNA,34.32,34.77,34.77,34.46,598150.0,2641.0
2017-07-31,VNA,34.27,34.625,34.5,34.32,584070.0,2543.0
2017-08-01,VNA,34.445,35.03,34.465,34.995,706517.0,3145.0
2017-08-02,VNA,34.975,35.77,34.975,35.5,963198.0,4333.0
2017-08-03,VNA,35.41,35.845,35.47,35.615,715738.0,3299.0
2017-08-04,VNA,35.775,36.005,35.865,35.955,674062.0,2617.0
2017-08-07,VNA,35.4,35.85,35.72,35.575,529553.0,2415.0
2017-08-08,VNA,35.405,35.79,35.61,35.66,456813.0,1882.0
2017-08-09,VNA,35.53,35.8,35.755,35.565,606042.0,2861.0
2017-08-10,VNA,35.315,35.7,35.635,35.53,626051.0,2974.0
2017-08-11,VNA,34.88,35.475,35.43,35.025,819515.0,3743.0
2017-08-14,VNA,35.48,35.89,35.495,35.8,608760.0,3240.0
2017-08-15,VNA,35.445,35.7,35.575,35.55,544355.0,2681.0
2017-08-16,VNA,35.41,35.83,35.805,35.455,439974.0,2007.0
2017-08-17,VNA,35.495,35.81,35.64,35.55,579170.0,2527.0
2017-08-18,VNA,35.21,35.475,35.45,35.385,251916.0,1135.0
2017-08-21,VNA,35.02,35.36,35.17,35.23,450600.0,1935.0
2017-08-22,VNA,35.425,35.595,35.5,35.48,396279.0,2028.0
2017-08-23,VNA,35.185,35.49,35.47,35.245,426729.0,1791.0
2017-08-24,VNA,35.27,35.525,35.335,35.275,437457.0,1977.0
2017-08-25,VNA,35.005,35.195,35.155,35.065,450932.0,1822.0
2017-08-28,VNA,34.765,35.095,34.815,35.03,328141.0,1506.0
2017-08-29,VNA,34.76,35.07,35.01,34.98,658054.0,2871.0
2017-08-30,VNA,35.18,35.5,35.21,35.35,558580.0,2057.0
2017-08-31,VNA,35.51,35.69,35.58,35.62,409988.0,1868.0
2017-09-01,VNA,35.36,35.645,35.645,35.415,452325.0,2010.0
2017-09-04,VNA,35.175,35.385,35.25,35.335,307286.0,1335.0
2017-09-05,VNA,35.01,35.455,35.405,35.155,477398.0,1901.0
2017-09-06,VNA,35.08,35.675,35.195,35.625,619289.0,2713.0
2017-09-07,VNA,35.585,35.995,35.7,35.99,674142.0,2961.0
2017-09-08,VNA,35.995,36.305,36.165,36.24,507557.0,2240.0
2017-09-11,VNA,36.31,36.51,36.365,36.445,446770.0,1940.0
2017-09-12,VNA,36.36,36.58,36.545,36.48,643893.0,2570.0
2017-09-13,VNA,36.265,36.575,36.315,36.515,740461.0,2830.0
2017-09-14,VNA,36.275,36.625,36.475,36.385,667677.0,2845.0
2017-09-15,VNA,36.125,36.505,36.47,36.365,683838.0,3200.0
2017-09-18,VNA,36.2,36.69,36.585,36.26,587183.0,2790.0
2017-09-19,VNA,35.915,36.21,36.185,35.94,463281.0,2840.0
2017-09-20,VNA,35.7,36.01,35.965,35.835,414920.0,1914.0
2017-09-21,VNA,35.375,35.595,35.435,35.445,474982.0,2338.0
2017-09-22,VNA,35.32,35.66,35.455,35.465,407661.0,1991.0
2017-09-25,VNA,35.545,35.93,35.565,35.89,446143.0,2373.0
2017-09-26,VNA,35.875,36.515,35.88,36.26,876109.0,3432.0
2017-09-27,VNA,35.675,36.16,36.135,35.785,691335.0,3218.0
2017-09-28,VNA,35.455,35.75,35.49,35.72,570733.0,2564.0
2017-09-29,VNA,35.755,36.01,35.78,35.98,585281.0,2806.0
2017-10-02,VNA,36.055,36.325,36.08,36.225,515481.0,2012.0
2017-10-04,VNA,36.485,36.945,36.54,36.815,1128126.0,4199.0
2017-10-05,VNA,36.35,36.73,36.705,36.495,612122.0,2599.0
2017-10-06,VNA,35.885,36.58,36.535,36.085,824199.0,3205.0
2017-10-09,VNA,35.895,36.145,36.125,36.105,405401.0,1977.0
2017-10-10,VNA,36.325,36.5,36.33,36.375,662815.0,3197.0
2017-10-11,VNA,36.13,36.49,36.135,36.45,348568.0,1927.0
2017-10-12,VNA,36.525,36.995,36.525,36.875,632994.0,2719.0
2017-10-13,VNA,36.665,36.955,36.675,36.805,545647.0,2445.0
2017-10-16,VNA,36.695,37.145,36.755,37.085,375534.0,1924.0
2017-10-17,VNA,37.085,37.25,37.085,37.225,456609.0,2331.0
2017-10-18,VNA,37.2,37.835,37.2,37.77,748409.0,3143.0
2017-10-19,VNA,37.55,37.91,37.83,37.76,967099.0,4471.0
2017-10-20,VNA,37.27,37.715,37.655,37.415,640528.0,2999.0
2017-10-25,VNA,36.21,36.49,36.465,36.255,664075.0,2846.0
2017-10-26,VNA,36.355,36.775,36.48,36.77,1205413.0,4584.0
2017-10-27,VNA,36.91,37.31,36.935,37.095,359376.0,1886.0
2017-11-01,VNA,37.54,38.315,38.1,38.24,1166069.0,5063.0
2017-11-02,VNA,38.145,38.69,38.165,38.505,1189038.0,5029.0
2017-11-03,VNA,38.55,38.815,38.72,38.79,741142.0,3567.0
2017-11-06,VNA,38.68,38.975,38.75,38.81,513398.0,2430.0
2017-11-07,VNA,38.73,39.165,39.0,39.02,837738.0,3919.0
2017-11-08,VNA,38.205,39.54,39.22,39.175,1467607.0,7412.0
2017-11-09,VNA,38.805,39.29,39.175,39.065,1327322.0,6234.0
2017-11-10,VNA,38.935,39.445,39.235,38.995,1101805.0,5354.0
2017-11-13,VNA,39.01,39.465,39.28,39.385,1052458.0,4326.0
2017-11-14,VNA,39.285,39.63,39.535,39.525,777449.0,3897.0
2017-11-15,VNA,38.77,39.455,39.45,39.355,1011252.0,4360.0
2017-11-16,VNA,39.3,39.785,39.39,39.72,636782.0,3232.0
2017-11-17,VNA,39.41,39.79,39.72,39.425,607675.0,2983.0
2017-11-20,VNA,39.14,39.43,39.24,39.33,777374.0,3432.0
2017-11-21,VNA,39.33,40.23,39.46,39.97,1098573.0,4536.0
2017-11-22,VNA,39.43,40.03,39.98,39.455,702048.0,2946.0
2017-11-23,VNA,39.21,39.62,39.255,39.59,873598.0,3849.0
2017-11-24,VNA,39.355,39.92,39.545,39.65,799954.0,3705.0
2017-11-27,VNA,39.63,40.04,39.635,39.79,787887.0,3548.0
2017-11-28,VNA,39.5,39.905,39.825,39.64,686899.0,3493.0
2017-11-29,VNA,38.91,40.025,39.95,39.005,1025883.0,4537.0
2017-11-30,VNA,38.915,39.7,38.92,39.435,991785.0,4966.0
2017-12-01,VNA,39.35,39.845,39.545,39.38,1107566.0,6205.0
2017-12-04,VNA,39.35,40.11,39.405,39.76,846023.0,4665.0
2017-12-05,VNA,39.97,40.775,40.0,40.61,1476102.0,6708.0
2017-12-06,VNA,40.165,40.64,40.505,40.565,907356.0,4935.0
2017-12-07,VNA,40.57,41.23,40.75,40.775,932365.0,4838.0
2017-12-08,VNA,40.99,41.45,41.13,41.18,953646.0,4311.0
2017-12-11,VNA,41.04,41.355,41.175,41.11,725931.0,3858.0
2017-12-12,VNA,40.845,41.435,41.36,41.085,1017646.0,4929.0
2017-12-13,VNA,40.81,41.22,41.15,40.89,659706.0,3516.0
2017-12-14,VNA,40.63,41.0,40.79,40.925,755669.0,4350.0
2017-12-15,VNA,40.68,41.325,40.72,41.265,819189.0,4677.0
2017-12-18,VNA,40.92,42.05,41.5,41.84,1696233.0,8276.0
2017-12-19,VNA,41.625,42.215,41.95,41.655,919386.0,4379.0
2017-12-20,VNA,40.935,41.895,41.765,40.985,1083273.0,5882.0
2017-12-21,VNA,40.565,41.1,41.085,40.695,985338.0,4850.0
2017-12-22,VNA,40.585,40.935,40.635,40.915,479580.0,3100.0
2017-12-27,VNA,40.815,41.285,41.0,41.24,434424.0,2826.0
2017-12-28,VNA,41.095,41.34,41.3,41.115,401158.0,2521.0
2017-12-29,VNA,41.145,41.425,41.235,41.315,296280.0,1803.0
2018-01-02,VNA,40.61,41.72,41.58,40.88,826811.0,3034.0
2018-01-03,VNA,40.57,41.87,40.95,41.74,1022920.0,3844.0
2018-01-04,VNA,41.53,42.11,42.11,41.7,978468.0,3375.0
2018-01-05,VNA,41.66,42.08,41.86,41.98,781613.0,2611.0
2018-01-08,VNA,42.07,42.61,42.19,42.36,822426.0,2986.0
2018-01-09,VNA,42.13,42.68,42.53,42.28,795106.0,3021.0
2018-01-10,VNA,41.11,42.36,42.21,41.19,1229218.0,4368.0
2018-01-11,VNA,40.1,41.39,41.36,40.25,1909354.0,6415.0
2018-01-12,VNA,40.11,40.83,40.27,40.59,1402286.0,5262.0
2018-01-15,VNA,40.11,40.87,40.8,40.3,567931.0,2750.0
2018-01-16,VNA,40.2,40.93,40.3,40.69,762865.0,2980.0
2018-01-17,VNA,40.72,41.28,40.75,41.22,934528.0,3158.0
2018-01-18,VNA,40.77,41.37,41.36,41.1,788739.0,3311.0
2018-01-19,VNA,40.83,41.71,41.0,41.52,635768.0,2755.0
2018-01-22,VNA,40.66,41.52,41.52,40.86,878344.0,3941.0
2018-01-23,VNA,40.56,41.08,40.75,41.08,988692.0,3979.0
2018-01-24,VNA,40.32,41.19,41.05,40.33,711770.0,2488.0
2018-01-25,VNA,39.33,40.53,40.25,39.62,1547366.0,5457.0
2018-01-26,VNA,39.55,40.13,39.61,40.0,889455.0,3061.0
2018-01-29,VNA,39.52,40.14,40.11,39.72,1065127.0,3594.0
2018-01-30,VNA,39.39,39.92,39.56,39.56,1065080.0,3972.0
2018-01-31,VNA,39.39,39.77,39.54,39.72,876943.0,3385.0
2018-02-01,VNA,38.52,40.13,39.99,38.66,1723685.0,6522.0
2018-02-02,VNA,37.91,38.48,38.45,37.94,1187287.0,3943.0
2018-02-05,VNA,37.35,37.77,37.71,37.42,870951.0,3184.0
2018-02-06,VNA,35.71,37.44,37.44,36.57,2248604.0,7628.0
2018-02-07,VNA,36.48,37.67,36.71,37.43,1534706.0,4813.0
2018-02-08,VNA,36.38,37.47,37.47,36.4,1444822.0,4680.0
2018-02-09,VNA,35.83,36.67,36.39,36.29,1332490.0,4356.0
2018-02-12,VNA,36.25,36.89,36.28,36.71,801532.0,2926.0
2018-02-13,VNA,36.15,36.8,36.8,36.16,658288.0,2310.0
2018-02-14,VNA,36.15,37.27,36.2,36.85,1606731.0,4754.0
2018-02-15,VNA,36.18,37.01,36.83,36.52,1059563.0,3377.0
2018-02-16,VNA,36.6,37.4,36.69,37.38,753142.0,2689.0
2018-02-19,VNA,36.9,37.77,37.73,37.01,675393.0,2302.0
2018-02-20,VNA,36.94,37.45,37.06,37.35,740196.0,2380.0
2018-02-21,VNA,36.99,37.39,37.21,37.22,714799.0,2425.0
2018-02-22,VNA,36.71,37.43,36.95,37.42,654934.0,2242.0
2018-02-23,VNA,37.44,38.29,37.56,38.0,920602.0,2773.0
2018-02-26,VNA,37.86,38.4,38.28,37.98,776850.0,2389.0
2018-02-27,VNA,37.7,38.03,37.91,37.72,914276.0,2754.0
2018-02-28,VNA,37.16,37.71,37.58,37.57,1040989.0,2647.0
2018-03-01,VNA,37.0,37.81,37.5,37.02,1359028.0,3984.0
2018-03-02,VNA,36.64,37.04,36.72,36.77,1016850.0,3407.0
2018-03-05,VNA,36.45,37.9,36.6,37.86,983100.0,3486.0
2018-03-06,VNA,36.55,38.21,37.84,37.28,1769713.0,6775.0
2018-03-07,VNA,37.22,38.49,37.22,38.32,1105554.0,4014.0
2018-03-08,VNA,38.38,39.34,38.52,39.26,1125484.0,3847.0
2018-03-09,VNA,38.28,39.27,39.27,38.32,1139707.0,3605.0
2018-03-12,VNA,38.25,38.84,38.32,38.54,529248.0,2305.0
2018-03-13,VNA,37.66,38.6,38.51,37.79,941053.0,3424.0
2018-03-14,VNA,37.38,38.15,37.58,37.99,900513.0,3309.0
2018-03-15,VNA,37.9,38.5,38.2,38.47,621195.0,2279.0
2018-03-16,VNA,38.47,39.21,38.47,38.6,1302469.0,4268.0
2018-03-19,VNA,38.39,38.84,38.67,38.75,667919.0,2450.0
2018-03-20,VNA,38.69,39.43,39.0,39.38,1130858.0,3756.0
2018-03-21,VNA,38.89,39.53,39.41,39.48,1030484.0,3785.0
2018-03-22,VNA,39.03,39.75,39.11,39.49,1053545.0,3838.0
2018-03-23,VNA,39.13,39.74,39.23,39.53,1077181.0,4394.0
2018-03-26,VNA,38.8,39.78,39.17,38.95,691217.0,2686.0
2018-03-27,VNA,39.22,39.75,39.3,39.73,623784.0,2099.0
2018-03-28,VNA,39.38,39.88,39.66,39.85,686999.0,2618.0
2018-03-29,VNA,40.14,40.48,40.16,40.25,886891.0,2581.0
2018-04-03,VNA,39.77,40.35,40.16,40.15,773829.0,2467.0
2018-04-04,VNA,39.74,40.07,39.95,39.95,675229.0,2486.0
2018-04-05,VNA,39.95,40.39,39.97,40.25,641954.0,2230.0
2018-04-06,VNA,40.14,40.49,40.15,40.31,343624.0,1398.0
2018-04-09,VNA,40.19,40.68,40.53,40.31,653318.0,2766.0
2018-04-10,VNA,39.94,40.49,40.08,40.0,1482150.0,5129.0
2018-04-11,VNA,39.77,40.09,39.86,39.83,1105124.0,3925.0
2018-04-12,VNA,39.54,40.03,39.82,39.92,607750.0,2869.0
2018-04-13,VNA,40.42,40.69,40.45,40.59,1593867.0,4529.0
2018-04-16,VNA,40.07,40.4,40.37,40.23,765831.0,2948.0
2018-04-17,VNA,40.23,40.72,40.5,40.63,850360.0,3247.0
2018-04-18,VNA,40.53,40.85,40.54,40.78,950410.0,3333.0
2018-04-19,VNA,40.37,40.8,40.7,40.41,1195990.0,3662.0
2018-04-20,VNA,40.31,40.75,40.64,40.38,1293696.0,4014.0
2018-04-23,VNA,39.74,40.28,40.12,40.27,834426.0,3094.0
2018-04-24,VNA,39.87,40.33,40.27,40.13,556210.0,1892.0
2018-04-25,VNA,39.65,40.11,40.06,39.85,691804.0,2676.0
2018-04-26,VNA,39.95,40.77,40.07,40.66,696308.0,2498.0
2018-04-27,VNA,40.66,41.34,40.66,41.2,500751.0,1807.0
2018-04-30,VNA,41.32,41.73,41.32,41.5,756133.0,2075.0
2018-05-02,VNA,41.59,42.08,41.87,41.87,914081.0,3605.0
2018-05-03,VNA,40.63,41.38,41.3,40.7,1372838.0,4757.0
2018-05-04,VNA,39.99,41.14,40.13,41.03,1837649.0,5610.0
2018-05-07,VNA,41.12,41.41,41.15,41.34,637704.0,2216.0
2018-05-08,VNA,40.93,41.34,41.33,41.16,710188.0,2649.0
2018-05-09,VNA,40.34,40.86,40.86,40.79,944659.0,2823.0
2018-05-10,VNA,39.21,39.68,39.37,39.45,687559.0,2508.0
2018-05-11,VNA,39.44,39.57,39.5,39.47,497013.0,1526.0
2018-05-14,VNA,39.36,39.52,39.49,39.37,681187.0,1492.0
2018-05-15,VNA,39.07,39.74,39.48,39.27,1172134.0,2579.0
2018-05-16,VNA,38.89,39.45,39.27,39.13,653515.0,1717.0
2018-05-17,VNA,38.95,39.21,39.02,39.06,648231.0,1572.0
2018-05-18,VNA,39.03,39.34,39.06,39.31,595856.0,1437.0
2018-05-22,VNA,39.33,39.76,39.38,39.65,738049.0,2053.0
2018-05-23,VNA,39.18,39.61,39.41,39.28,643981.0,2033.0
2018-05-24,VNA,38.53,39.21,38.89,38.62,1380009.0,3354.0
2018-05-25,VNA,38.74,39.37,38.89,39.32,1180262.0,2752.0
2018-05-28,VNA,39.15,39.55,39.42,39.39,516074.0,1662.0
2018-05-29,VNA,39.18,40.24,39.26,39.75,1523906.0,4671.0
2018-05-30,VNA,39.98,40.88,40.04,40.72,1474782.0,4683.0
2018-05-31,VNA,40.33,41.11,41.01,40.47,801862.0,2679.0
2018-06-01,VNA,39.84,40.37,40.22,39.88,1021069.0,3359.0
2018-06-04,VNA,40.11,40.74,40.24,40.57,642708.0,2075.0
2018-06-05,VNA,40.67,40.94,40.78,40.71,503718.0,1685.0
2018-06-06,VNA,40.49,41.14,40.74,40.65,778767.0,2302.0
2018-06-07,VNA,39.82,40.32,40.25,40.02,682780.0,2365.0
2018-06-08,VNA,39.98,40.84,39.98,40.56,755284.0,2699.0
2018-06-11,VNA,40.4,40.91,40.56,40.6,546863.0,1948.0
2018-06-12,VNA,40.26,40.61,40.57,40.44,442272.0,1854.0
2018-06-13,VNA,40.54,40.89,40.59,40.74,463457.0,1443.0
2018-06-14,VNA,40.37,41.61,40.5,41.56,1009171.0,2919.0
2018-06-15,VNA,41.52,42.01,41.66,41.66,1062353.0,3430.0
2018-06-18,VNA,40.96,41.4,41.38,41.15,529723.0,1730.0
2018-06-19,VNA,40.57,41.04,40.74,40.62,564065.0,1974.0
2018-06-20,VNA,40.68,41.18,40.91,41.03,529276.0,1757.0
2018-06-21,VNA,40.69,41.18,41.02,40.83,567430.0,2050.0
2018-06-22,VNA,40.77,41.2,40.86,41.16,494372.0,1895.0
2018-06-25,VNA,40.67,41.39,41.3,40.73,608937.0,2106.0
2018-06-26,VNA,40.26,40.93,40.52,40.28,583916.0,1773.0
2018-06-27,VNA,40.16,40.75,40.16,40.38,611685.0,2321.0
2018-06-28,VNA,40.02,40.66,40.57,40.16,418350.0,1733.0
2018-06-29,VNA,40.52,41.03,40.76,40.87,683721.0,2524.0
2018-07-02,VNA,40.5,41.36,40.8,41.14,830467.0,3128.0
2018-07-16,VNA,40.95,41.28,41.28,41.15,360838.0,1180.0
2018-07-17,VNA,40.59,41.26,41.15,41.18,539836.0,1940.0
2018-07-18,VNA,41.29,41.59,41.54,41.4,403854.0,1244.0
2018-07-19,VNA,41.02,41.41,41.25,41.36,427803.0,1240.0
2018-07-20,VNA,40.83,41.57,41.5,40.91,602308.0,1667.0
2018-07-23,VNA,40.8,41.32,41.29,40.81,325439.0,1057.0
2018-07-24,VNA,40.83,41.58,40.85,41.19,503753.0,1905.0
2018-07-25,VNA,41.41,41.74,41.46,41.51,747685.0,1686.0
2018-07-26,VNA,41.65,42.1,41.94,41.95,939931.0,1651.0
2018-07-27,VNA,41.99,42.61,42.08,42.25,953809.0,1741.0
2018-07-30,VNA,41.57,42.08,42.08,41.72,575170.0,1196.0
2018-07-31,VNA,41.41,41.8,41.68,41.41,1007141.0,1576.0
2018-08-01,VNA,40.99,41.48,41.42,41.32,970296.0,1923.0
2018-08-02,VNA,41.06,41.49,41.14,41.47,895557.0,1452.0
2018-08-03,VNA,41.74,42.36,41.91,42.33,904140.0,1835.0
2018-08-06,VNA,41.85,42.75,42.16,42.1,754565.0,1908.0
2018-08-07,VNA,41.92,42.27,42.27,42.02,802810.0,1679.0
2018-08-08,VNA,41.8,42.4,41.84,42.34,652316.0,1708.0
2018-08-09,VNA,42.18,42.65,42.41,42.6,890156.0,3025.0
2018-08-10,VNA,42.14,42.69,42.66,42.34,1052384.0,2528.0
2018-08-13,VNA,42.34,42.75,42.34,42.66,613350.0,1391.0
2018-08-14,VNA,42.33,42.64,42.45,42.54,813970.0,2146.0
2018-08-15,VNA,42.28,42.76,42.53,42.5,1011673.0,2304.0
2018-08-16,VNA,42.66,43.28,42.67,43.22,857383.0,2120.0
2018-08-17,VNA,42.92,43.45,43.3,43.16,959133.0,2208.0
2018-08-20,VNA,42.95,43.32,43.25,43.12,571323.0,1165.0
2018-08-21,VNA,42.89,43.41,43.37,42.98,913333.0,1751.0
2018-08-22,VNA,43.19,43.77,43.37,43.68,733125.0,1900.0
2018-08-23,VNA,43.73,44.09,43.83,43.97,748500.0,1816.0
2018-08-24,VNA,43.73,44.0,43.98,43.79,812947.0,1893.0
2018-08-27,VNA,43.98,44.23,44.07,44.03,520997.0,1057.0
2018-08-28,VNA,43.9,44.13,44.04,44.03,672662.0,998.0
2018-08-29,VNA,44.44,44.88,44.71,44.67,1209568.0,2484.0
2018-08-30,VNA,44.52,44.84,44.75,44.66,1150718.0,2130.0
2018-08-31,VNA,43.65,44.6,44.04,44.19,1632218.0,3094.0
2018-09-03,VNA,43.39,44.46,44.06,43.41,1353299.0,3175.0
2018-09-04,VNA,43.23,43.62,43.45,43.4,1252458.0,2836.0
2018-09-05,VNA,43.3,43.66,43.4,43.48,1488115.0,3429.0
2018-09-06,VNA,42.82,43.84,43.6,42.86,1289934.0,3119.0
2018-09-07,VNA,43.0,43.42,43.09,43.13,1037285.0,1944.0
2018-09-10,VNA,42.9,43.18,43.05,42.99,743704.0,1857.0
2018-09-11,VNA,42.7,43.34,42.91,43.23,1329345.0,2514.0
2018-09-12,VNA,43.37,43.77,43.41,43.76,1253157.0,2327.0
2018-09-13,VNA,43.06,43.81,43.63,43.06,1156208.0,2142.0
2018-09-14,VNA,42.9,43.28,43.08,42.97,704049.0,1618.0
2018-09-17,VNA,42.59,43.2,42.93,42.65,706131.0,1892.0
2018-09-18,VNA,42.46,42.94,42.73,42.78,884668.0,2193.0
2018-09-19,VNA,41.97,42.74,42.71,41.97,1502468.0,2787.0
2018-09-20,VNA,41.54,42.21,41.74,42.21,1166627.0,3012.0
2018-09-21,VNA,41.6,42.17,42.16,41.77,2754468.0,4079.0
2018-09-24,VNA,41.42,41.94,41.89,41.44,1309755.0,3024.0
2018-09-25,VNA,41.31,41.86,41.31,41.52,800200.0,1846.0
2018-09-26,VNA,41.57,41.85,41.78,41.79,930062.0,1943.0
2018-09-27,VNA,41.8,42.15,41.8,41.88,953382.0,2346.0
2018-09-28,VNA,41.64,42.32,41.64,42.08,1891468.0,3385.0
2018-10-01,VNA,41.34,42.09,42.09,41.74,1158661.0,2044.0
2018-10-02,VNA,40.75,41.5,41.39,40.87,1392828.0,2907.0
2018-10-04,VNA,39.86,40.47,40.1,40.1,1848667.0,3462.0
2018-10-05,VNA,39.44,40.23,40.16,39.48,1280877.0,2794.0
2018-10-08,VNA,39.59,39.86,39.62,39.64,1110649.0,2413.0
2018-10-09,VNA,39.66,40.28,39.84,39.99,1537112.0,2918.0
2018-10-10,VNA,38.99,39.97,39.96,39.17,1343787.0,2514.0
2018-10-11,VNA,38.86,39.2,38.99,38.98,1950291.0,3965.0
2018-10-12,VNA,38.39,39.11,39.06,38.39,1237541.0,2704.0
2018-10-15,VNA,38.07,38.52,38.39,38.47,998236.0,2225.0
2018-10-16,VNA,38.68,39.81,38.78,39.6,1373419.0,2732.0
2018-10-17,VNA,39.84,40.73,40.01,40.68,1615950.0,3224.0
2018-10-18,VNA,40.47,41.09,40.82,40.52,1247691.0,2473.0
2018-10-19,VNA,40.72,41.51,40.8,41.13,1476523.0,2822.0
2018-10-22,VNA,40.81,41.21,41.21,41.0,979905.0,2178.0
2018-10-23,VNA,40.04,40.63,40.61,40.42,1500350.0,2612.0
2018-10-24,VNA,40.08,40.9,40.66,40.11,856930.0,2135.0
2018-10-25,VNA,39.69,40.41,39.75,40.38,973095.0,2167.0
2018-10-26,VNA,39.87,40.78,39.98,40.78,1596476.0,3041.0
2018-10-29,VNA,40.0,40.97,40.89,40.12,1528579.0,3741.0
2017-07-13,B4B,17.61,19.49,19.24,17.97,4391333.0,4430.0
2017-07-14,B4B,17.61,18.47,17.74,18.34,2628929.0,3333.0
2017-07-17,B4B,18.23,18.895,18.28,18.57,1762994.0,3703.0
2017-07-18,B4B,18.0,18.39,18.365,18.23,1368106.0,2422.0
2017-07-19,B4B,17.835,18.38,18.35,17.985,1571289.0,2869.0
2017-07-20,B4B,17.3,17.875,17.84,17.51,2069261.0,2943.0
2017-07-21,B4B,17.015,17.45,17.2,17.03,2156283.0,3751.0
2017-07-24,B4B,16.525,17.14,16.84,16.97,1651917.0,3307.0
2017-07-25,B4B,16.965,17.395,17.04,17.32,1118971.0,2549.0
2017-07-26,B4B,17.11,17.335,17.235,17.155,874223.0,2230.0
2017-07-27,B4B,16.69,17.315,16.9,17.255,1046835.0,3130.0
2017-07-28,B4B,17.12,17.49,17.245,17.185,663695.0,2457.0
2017-07-31,B4B,16.85,17.165,17.14,17.12,581968.0,1350.0
2017-08-01,B4B,16.925,17.12,17.12,17.0,401920.0,1137.0
2017-08-02,B4B,16.985,17.25,17.01,17.08,649701.0,1433.0
2017-08-03,B4B,17.055,17.295,17.055,17.135,528060.0,1311.0
2017-08-04,B4B,17.135,17.29,17.145,17.195,330127.0,846.0
2017-08-07,B4B,17.025,17.3,17.265,17.08,292206.0,887.0
2017-08-08,B4B,16.96,17.18,17.18,17.015,274900.0,885.0
2017-08-09,B4B,16.855,17.095,17.005,17.075,441272.0,1085.0
2017-08-10,B4B,16.9,17.095,17.075,16.995,583503.0,1211.0
2017-08-11,B4B,16.8,16.97,16.96,16.8,325863.0,945.0
2017-08-14,B4B,16.8,17.115,16.84,17.05,294147.0,768.0
2017-08-15,B4B,16.97,17.11,17.025,17.0,281265.0,662.0
2017-08-16,B4B,16.805,17.1,17.04,16.94,465722.0,1134.0
2017-08-17,B4B,16.89,17.045,16.94,16.96,219909.0,643.0
2017-08-18,B4B,16.92,17.02,16.945,16.93,256823.0,556.0
2017-08-21,B4B,17.08,17.47,17.08,17.205,894993.0,1785.0
2017-08-22,B4B,17.295,17.48,17.32,17.44,566148.0,1090.0
2017-08-23,B4B,17.32,17.465,17.43,17.4,356976.0,927.0
2017-08-24,B4B,17.1,17.425,17.4,17.1,509534.0,1159.0
2017-08-25,B4B,16.91,17.085,17.02,16.98,419879.0,1137.0
2017-08-28,B4B,16.88,17.015,16.935,16.925,131959.0,372.0
2017-08-29,B4B,16.5,16.785,16.54,16.675,741417.0,1767.0
2017-08-30,B4B,16.675,16.9,16.7,16.85,390457.0,1109.0
2017-08-31,B4B,16.29,16.955,16.345,16.5,1377755.0,4209.0
2017-09-01,B4B,16.275,16.5,16.49,16.395,634203.0,1827.0
2017-09-04,B4B,16.285,16.425,16.42,16.29,192028.0,594.0
2017-09-05,B4B,16.29,16.675,16.29,16.495,724586.0,1845.0
2017-09-06,B4B,16.47,16.73,16.54,16.685,638614.0,1608.0
2017-09-07,B4B,16.675,17.03,16.675,16.895,1055979.0,2436.0
2017-09-08,B4B,16.8,16.975,16.9,16.835,388152.0,1086.0
2017-09-11,B4B,16.585,16.91,16.8,16.755,670794.0,1968.0
2017-09-12,B4B,16.77,17.005,16.99,16.825,555380.0,1482.0
2017-09-13,B4B,16.68,16.885,16.82,16.72,452663.0,1250.0
2017-09-14,B4B,16.58,16.9,16.72,16.655,474764.0,1323.0
2017-09-15,B4B,16.465,16.795,16.765,16.69,829643.0,2483.0
2017-09-18,B4B,16.49,16.83,16.66,16.715,724223.0,1625.0
2017-09-19,B4B,16.815,17.075,16.91,17.02,881183.0,2210.0
2017-09-20,B4B,16.7,17.075,17.06,16.79,632273.0,1636.0
2017-09-21,B4B,16.625,17.74,16.745,17.29,2308304.0,4556.0
2017-09-22,B4B,16.82,17.23,17.225,16.99,623102.0,1719.0
2017-09-25,B4B,16.97,17.46,16.995,17.37,748138.0,2135.0
2017-09-26,B4B,17.255,17.56,17.365,17.475,441106.0,1151.0
2017-09-27,B4B,17.565,17.835,17.585,17.715,783523.0,2133.0
2017-09-28,B4B,17.835,17.98,17.92,17.865,731318.0,1815.0
2017-09-29,B4B,17.1,17.975,17.865,17.88,558272.0,1519.0
2017-10-02,B4B,17.655,18.1,18.015,17.765,536540.0,1389.0
2017-10-04,B4B,17.525,17.745,17.64,17.685,802280.0,1933.0
2017-10-05,B4B,17.25,17.63,17.56,17.315,519434.0,1670.0
2017-10-06,B4B,17.16,17.415,17.34,17.24,526944.0,1299.0
2017-10-09,B4B,17.12,17.25,17.235,17.215,351576.0,941.0
2017-10-10,B4B,17.07,17.31,17.14,17.1,356410.0,1047.0
2017-10-11,B4B,16.795,17.055,16.93,16.925,544158.0,1360.0
2017-10-12,B4B,16.735,16.925,16.87,16.84,487047.0,1033.0
2017-10-13,B4B,17.17,17.385,17.235,17.28,702055.0,1908.0
2017-10-16,B4B,17.195,17.4,17.24,17.315,289594.0,869.0
2017-10-17,B4B,17.18,17.44,17.315,17.4,373013.0,969.0
2017-10-18,B4B,17.49,17.7,17.52,17.675,332411.0,956.0
2017-10-19,B4B,17.66,18.02,17.675,17.89,781843.0,1711.0
2017-10-20,B4B,17.32,17.765,17.76,17.41,714056.0,1626.0
2017-10-25,B4B,16.54,17.42,17.355,16.545,579814.0,1423.0
2017-10-26,B4B,16.215,16.675,16.545,16.32,841578.0,1930.0
2017-10-27,B4B,16.43,16.525,16.485,16.43,446266.0,890.0
2017-11-01,B4B,16.43,16.85,16.43,16.75,1115385.0,2451.0
2017-11-02,B4B,16.505,16.83,16.75,16.63,485591.0,1260.0
2017-11-03,B4B,16.34,16.83,16.605,16.38,654328.0,1932.0
2017-11-06,B4B,16.36,16.68,16.395,16.58,449457.0,1200.0
2017-11-07,B4B,16.25,16.61,16.58,16.32,501639.0,1276.0
2017-11-08,B4B,16.28,16.48,16.32,16.45,448616.0,959.0
2017-11-09,B4B,16.345,16.6,16.405,16.52,393225.0,952.0
2017-11-10,B4B,16.325,16.545,16.52,16.505,402919.0,1158.0
2017-11-13,B4B,16.325,16.7,16.515,16.46,338559.0,1018.0
2017-11-14,B4B,16.43,16.78,16.435,16.75,403011.0,1204.0
2017-11-15,B4B,16.35,16.755,16.725,16.415,662846.0,1526.0
2017-11-16,B4B,16.17,16.475,16.42,16.2,688733.0,1356.0
2017-11-17,B4B,15.89,16.25,16.17,16.02,635928.0,1520.0
2017-11-20,B4B,15.915,16.08,16.02,15.995,488562.0,1286.0
2017-11-21,B4B,15.675,16.045,16.02,15.685,894602.0,1913.0
2017-11-22,B4B,15.59,16.35,15.685,16.29,1119114.0,2499.0
2017-11-23,B4B,16.05,16.315,16.295,16.17,529844.0,1572.0
2017-11-24,B4B,16.14,16.26,16.17,16.225,218957.0,715.0
2017-11-27,B4B,16.075,16.245,16.225,16.12,266480.0,916.0
2017-11-28,B4B,16.115,16.27,16.12,16.215,418222.0,1153.0
2017-11-29,B4B,16.215,16.49,16.22,16.34,660421.0,1975.0
2017-11-30,B4B,16.125,16.37,16.34,16.33,772354.0,2257.0
2017-12-01,B4B,16.325,16.545,16.33,16.45,703196.0,2032.0
2017-12-04,B4B,16.41,16.68,16.44,16.56,592010.0,1550.0
2017-12-05,B4B,16.51,17.165,16.51,17.08,1319823.0,3421.0
2017-12-06,B4B,16.945,17.44,17.075,17.425,1086341.0,2368.0
2017-12-07,B4B,17.215,17.56,17.42,17.43,890268.0,2806.0
2017-12-08,B4B,17.325,17.595,17.435,17.57,583554.0,1520.0
2017-12-11,B4B,17.455,17.815,17.59,17.465,746365.0,2262.0
2017-12-12,B4B,17.33,17.7,17.465,17.53,985710.0,3165.0
2017-12-13,B4B,16.61,17.95,17.52,16.89,2301027.0,6201.0
2017-12-14,B4B,16.35,16.89,16.82,16.47,1069320.0,2432.0
2017-12-15,B4B,16.345,16.5,16.47,16.4,663004.0,1955.0
2017-12-18,B4B,15.9,16.525,16.415,16.205,1025184.0,2582.0
2017-12-19,B4B,16.2,16.395,16.29,16.22,636439.0,1270.0
2017-12-20,B4B,16.2,16.6,16.22,16.49,774251.0,1871.0
2017-12-21,B4B,16.355,16.52,16.49,16.405,371462.0,926.0
2017-12-22,B4B,16.395,16.6,16.405,16.58,216659.0,623.0
2017-12-27,B4B,16.375,16.675,16.57,16.49,314911.0,649.0
2017-12-28,B4B,16.36,16.49,16.49,16.455,276920.0,714.0
2017-12-29,B4B,16.345,16.69,16.42,16.415,214302.0,667.0
2018-01-02,B4B,16.415,17.17,16.435,17.145,719961.0,1714.0
2018-01-03,B4B,16.59,17.155,17.08,16.605,695337.0,2007.0
2018-01-04,B4B,16.59,17.155,16.625,17.0,598700.0,1396.0
2018-01-05,B4B,16.945,17.235,16.98,17.21,649546.0,1524.0
2018-01-08,B4B,17.17,17.395,17.195,17.23,463420.0,1325.0
2018-01-09,B4B,17.11,17.305,17.235,17.21,435440.0,1201.0
2018-01-10,B4B,16.925,17.36,17.21,16.925,728803.0,1350.0
2018-01-11,B4B,16.695,17.09,16.93,16.735,403783.0,1151.0
2018-01-12,B4B,16.625,17.02,16.7,16.965,569842.0,1309.0
2018-01-15,B4B,16.41,17.01,16.965,16.455,1094861.0,2893.0
2018-01-16,B4B,16.36,16.68,16.455,16.41,650929.0,1934.0
2018-01-17,B4B,16.32,16.575,16.4,16.43,539469.0,1370.0
2018-01-18,B4B,16.41,16.9,16.43,16.71,627338.0,1520.0
2018-01-19,B4B,16.475,16.885,16.71,16.53,838233.0,1948.0
2018-01-22,B4B,16.53,17.125,16.53,17.055,531321.0,1456.0
2018-01-23,B4B,16.885,17.125,17.055,17.085,577669.0,1488.0
2018-01-24,B4B,16.96,17.19,17.06,16.97,387871.0,1228.0
2018-01-25,B4B,16.88,17.085,16.975,16.935,290516.0,779.0
2018-01-26,B4B,16.75,17.0,16.975,16.75,522178.0,1021.0
2018-01-29,B4B,16.75,17.07,16.76,16.93,402780.0,1174.0
2018-01-30,B4B,16.905,17.5,16.985,17.2,609161.0,1676.0
2018-01-31,B4B,17.2,17.61,17.215,17.475,622127.0,1856.0
2018-02-01,B4B,17.26,17.74,17.465,17.465,882427.0,3004.0
2018-02-02,B4B,17.17,17.615,17.465,17.45,681545.0,2315.0
2018-02-05,B4B,17.09,17.45,17.43,17.265,518142.0,1477.0
2018-02-06,B4B,16.75,17.86,17.255,17.15,633469.0,2230.0
2018-02-07,B4B,16.76,17.315,17.2,16.9,663976.0,1727.0
2018-02-08,B4B,16.685,17.3,16.905,17.16,769201.0,2404.0
2018-02-09,B4B,17.1,17.535,17.16,17.285,1130622.0,2486.0
2018-02-12,B4B,17.225,17.58,17.3,17.41,443376.0,1593.0
2018-02-13,B4B,17.115,17.675,17.41,17.4,573049.0,1640.0
2018-02-14,B4B,17.4,17.98,17.48,17.98,919849.0,2213.0
2018-02-15,B4B,17.565,18.22,17.96,17.8,775916.0,2033.0
2018-02-16,B4B,17.6,17.895,17.75,17.81,685012.0,1670.0
2018-02-19,B4B,16.54,17.83,17.83,16.565,599942.0,1573.0
2018-02-20,B4B,16.18,16.715,16.625,16.2,904704.0,1956.0
2018-02-21,B4B,15.605,16.28,16.205,15.65,2000287.0,5428.0
2018-02-22,B4B,15.445,15.79,15.65,15.79,1112335.0,2813.0
2018-02-23,B4B,15.605,15.975,15.72,15.65,462124.0,1586.0
2018-02-26,B4B,15.6,16.01,15.67,15.74,517753.0,1777.0
2018-02-27,B4B,15.55,15.87,15.775,15.715,580357.0,1673.0
2018-02-28,B4B,15.615,16.05,15.755,15.95,474695.0,1432.0
2018-03-01,B4B,15.905,16.09,15.95,15.92,509886.0,1507.0
2018-03-02,B4B,15.775,16.03,15.95,15.8,451429.0,1571.0
2018-03-05,B4B,15.39,15.97,15.8,15.425,1027388.0,2590.0
2018-03-06,B4B,15.19,15.805,15.425,15.19,571060.0,2044.0
2018-03-07,B4B,15.19,15.665,15.21,15.255,466105.0,1568.0
2018-03-08,B4B,15.035,15.4,15.265,15.365,719009.0,2278.0
2018-03-09,B4B,15.25,15.435,15.355,15.365,348023.0,1141.0
2018-03-12,B4B,15.335,15.485,15.365,15.39,336719.0,902.0
2018-03-13,B4B,15.12,15.42,15.385,15.27,730145.0,1863.0
2018-03-14,B4B,15.27,15.55,15.285,15.47,577977.0,1791.0
2018-03-15,B4B,15.29,15.565,15.47,15.46,696027.0,1801.0
2018-03-16,B4B,15.235,15.69,15.46,15.47,722854.0,2119.0
2018-03-19,B4B,15.135,15.475,15.47,15.21,361687.0,1284.0
2018-03-20,B4B,15.165,15.255,15.21,15.225,402354.0,1247.0
2018-03-21,B4B,15.225,15.47,15.225,15.41,517023.0,1747.0
2018-03-22,B4B,14.955,15.41,15.41,15.235,571528.0,1553.0
2018-03-23,B4B,14.79,15.235,15.235,14.945,587049.0,1735.0
2018-03-26,B4B,14.145,14.775,14.675,14.22,1612296.0,4040.0
2018-03-27,B4B,13.855,14.285,14.035,14.15,959848.0,2707.0
2018-03-28,B4B,13.91,14.105,13.985,14.095,591273.0,1447.0
2018-03-29,B4B,14.155,14.45,14.2,14.355,534341.0,1484.0
2018-04-03,B4B,14.275,14.665,14.34,14.535,471543.0,1277.0
2018-04-04,B4B,14.42,14.67,14.505,14.585,583935.0,1646.0
2018-04-05,B4B,14.425,14.83,14.785,14.67,730980.0,2053.0
2018-04-06,B4B,14.45,14.74,14.67,14.65,449537.0,1256.0
2018-04-09,B4B,14.225,14.77,14.705,14.34,621551.0,2178.0
2018-04-10,B4B,13.905,14.115,14.045,14.035,1542972.0,3307.0
2018-04-11,B4B,14.14,14.38,14.17,14.2,1224941.0,3113.0
2018-04-12,B4B,14.07,14.385,14.2,14.37,644139.0,1565.0
2018-04-13,B4B,14.135,14.31,14.26,14.215,953720.0,2384.0
2018-04-16,B4B,14.195,14.27,14.2,14.24,386184.0,1281.0
2018-04-17,B4B,14.04,14.27,14.12,14.11,963688.0,3135.0
2018-04-18,B4B,14.11,14.65,14.115,14.5,1426389.0,3078.0
2018-04-19,B4B,14.42,14.71,14.525,14.59,676527.0,2002.0
2018-04-20,B4B,12.63,14.84,14.59,13.0,4401510.0,7776.0
2018-04-23,B4B,11.655,12.2,11.93,11.77,6681045.0,12123.0
2018-04-24,B4B,11.66,11.83,11.76,11.7,714165.0,1306.0
2018-04-25,B4B,11.695,12.02,11.695,11.915,1228188.0,2241.0
2018-04-26,B4B,11.82,12.015,11.825,12.01,1193876.0,1490.0
2018-04-27,B4B,11.88,12.035,11.96,11.93,589339.0,1389.0
2018-04-30,B4B,11.93,12.04,11.93,12.03,436044.0,748.0
2018-05-02,B4B,11.88,12.03,12.005,11.96,583972.0,1301.0
2018-05-03,B4B,11.745,12.005,11.745,11.93,684759.0,1258.0
2018-05-04,B4B,11.815,11.98,11.955,11.9,480890.0,895.0
2018-05-07,B4B,11.9,12.05,11.92,12.035,387259.0,592.0
2018-05-08,B4B,11.8,12.06,12.02,11.815,656784.0,1086.0
2018-05-09,B4B,11.755,11.86,11.845,11.83,530732.0,837.0
2018-05-10,B4B,11.635,11.835,11.79,11.655,428895.0,814.0
2018-05-11,B4B,11.64,11.8,11.66,11.7,529338.0,900.0
2018-05-14,B4B,11.565,11.66,11.595,11.625,453607.0,841.0
2018-05-15,B4B,11.17,11.725,11.625,11.275,1371469.0,2747.0
2018-05-16,B4B,10.965,11.18,11.02,11.06,1021609.0,1748.0
2018-05-17,B4B,11.125,11.71,11.16,11.575,1391927.0,2529.0
2018-05-18,B4B,11.45,11.63,11.55,11.465,1120474.0,1914.0
2018-05-22,B4B,11.43,11.9,11.635,11.88,820775.0,1595.0
2018-05-23,B4B,11.75,11.94,11.89,11.94,619585.0,1227.0
2018-05-24,B4B,11.745,11.965,11.75,11.88,550997.0,1078.0
2018-05-25,B4B,11.76,12.015,12.01,11.85,517947.0,1028.0
2018-05-28,B4B,11.655,11.87,11.85,11.675,347183.0,645.0
2018-05-29,B4B,11.395,11.685,11.68,11.55,864892.0,1382.0
2018-05-30,B4B,11.475,11.87,11.55,11.745,303546.0,760.0
2018-05-31,B4B,11.385,11.885,11.765,11.515,735760.0,1510.0
2018-06-01,B4B,11.425,11.76,11.7,11.455,954415.0,1554.0
2018-06-04,B4B,11.43,11.77,11.44,11.625,438534.0,1017.0
2018-06-05,B4B,11.45,11.59,11.525,11.505,499326.0,1045.0
2018-06-06,B4B,11.41,11.625,11.51,11.595,668952.0,1481.0
2018-06-07,B4B,11.465,11.665,11.64,11.48,366954.0,817.0
2018-06-08,B4B,11.285,11.525,11.525,11.335,455822.0,869.0
2018-06-11,B4B,11.155,11.4,11.33,11.32,657507.0,1654.0
2018-06-12,B4B,11.02,11.325,11.32,11.21,587634.0,1289.0
2018-06-13,B4B,10.99,11.17,11.095,11.015,699024.0,1418.0
2018-06-14,B4B,11.12,11.49,11.12,11.435,502449.0,1155.0
2018-06-15,B4B,11.275,11.475,11.355,11.4,393382.0,1015.0
2018-06-18,B4B,11.16,11.52,11.41,11.175,544244.0,1153.0
2018-06-19,B4B,10.94,11.175,11.17,10.96,589974.0,1148.0
2018-06-20,B4B,10.79,11.01,10.96,10.91,653287.0,1509.0
2018-06-21,B4B,10.725,10.95,10.88,10.93,516350.0,1234.0
2018-06-22,B4B,10.915,11.03,10.925,10.95,281023.0,803.0
2018-06-25,B4B,10.905,11.045,10.945,11.0,477852.0,1005.0
2018-06-26,B4B,10.93,11.045,10.99,10.99,325679.0,809.0
2018-06-27,B4B,10.765,11.0,10.985,10.885,402915.0,890.0
2018-06-28,B4B,10.695,10.94,10.94,10.73,364569.0,807.0
2018-06-29,B4B,10.6,10.825,10.825,10.62,623032.0,1377.0
2018-07-02,B4B,10.385,10.64,10.5,10.39,546271.0,1140.0
2018-07-16,B4B,10.175,10.535,10.405,10.23,680104.0,1213.0
2018-07-17,B4B,10.19,10.395,10.235,10.295,419048.0,1047.0
2018-07-18,B4B,10.275,10.54,10.295,10.44,662331.0,1270.0
2018-07-19,B4B,10.405,10.575,10.455,10.435,497526.0,757.0
2018-07-20,B4B,10.175,10.42,10.385,10.27,678839.0,1135.0
2018-07-23,B4B,10.02,10.265,10.195,10.09,660772.0,1126.0
2018-07-24,B4B,10.13,10.29,10.17,10.195,564896.0,1066.0
2018-07-25,B4B,10.095,10.335,10.225,10.125,655463.0,1011.0
2018-07-26,B4B,10.07,10.275,10.25,10.08,1188109.0,1241.0
2018-07-27,B4B,10.15,10.395,10.225,10.365,800019.0,982.0
2018-07-30,B4B,10.435,10.585,10.505,10.47,849463.0,1078.0
2018-07-31,B4B,10.46,10.645,10.48,10.56,873232.0,1095.0
2018-08-01,B4B,10.5,10.8,10.54,10.755,1331298.0,1546.0
2018-08-02,B4B,11.165,11.975,11.31,11.8,4003181.0,5404.0
2018-08-03,B4B,11.315,11.9,11.8,11.9,1920045.0,2572.0
2018-08-06,B4B,11.73,12.14,11.82,12.1,1632037.0,2854.0
2018-08-07,B4B,12.06,12.295,12.08,12.29,1482031.0,1854.0
2018-08-08,B4B,12.1,12.345,12.29,12.295,1182807.0,1514.0
2018-08-09,B4B,12.145,12.33,12.295,12.33,740456.0,973.0
2018-08-10,B4B,12.09,12.335,12.25,12.165,1318999.0,2195.0
2018-08-13,B4B,12.08,12.35,12.1,12.255,1020789.0,1232.0
2018-08-14,B4B,12.17,12.505,12.255,12.335,1471467.0,2105.0
2018-08-15,B4B,11.945,12.335,12.335,12.135,823441.0,983.0
2018-08-16,B4B,11.995,12.155,12.135,12.085,853926.0,1026.0
2018-08-17,B4B,11.48,12.005,11.96,11.605,1145323.0,1515.0
2018-08-20,B4B,11.52,11.635,11.605,11.53,738728.0,915.0
2018-08-21,B4B,11.445,11.705,11.53,11.59,533045.0,792.0
2018-08-22,B4B,11.845,12.17,11.895,12.01,975344.0,1416.0
2018-08-23,B4B,11.84,12.025,11.96,11.885,614013.0,681.0
2018-08-24,B4B,11.83,12.115,11.875,11.895,488284.0,834.0
2018-08-27,B4B,13.06,13.82,13.82,13.35,2793833.0,4148.0
2018-08-28,B4B,13.1,13.525,13.115,13.305,1685423.0,2572.0
2018-08-29,B4B,12.945,13.275,13.155,13.18,1207836.0,1871.0
2018-08-30,B4B,13.055,13.685,13.18,13.47,1904834.0,3124.0
2018-08-31,B4B,13.425,13.545,13.47,13.455,1360608.0,1868.0
2018-09-03,B4B,13.46,13.58,13.48,13.58,676854.0,981.0
2018-09-04,B4B,13.39,13.54,13.535,13.465,1070032.0,1565.0
2018-09-05,B4B,13.375,13.595,13.465,13.55,815660.0,1052.0
2018-09-06,B4B,13.43,13.615,13.52,13.52,542735.0,702.0
2018-09-07,B4B,13.38,13.575,13.52,13.575,623827.0,938.0
2018-09-10,B4B,13.575,13.96,13.575,13.7,778702.0,1394.0
2018-09-11,B4B,13.63,13.735,13.7,13.685,560347.0,740.0
2018-09-12,B4B,13.685,13.945,13.685,13.885,823090.0,760.0
2018-09-13,B4B,13.655,13.885,13.885,13.67,547381.0,705.0
2018-09-14,B4B,13.365,14.22,13.79,13.47,1700301.0,2775.0
2018-09-17,B4B,13.44,13.77,13.49,13.71,590660.0,921.0
2018-09-18,B4B,13.395,13.87,13.84,13.755,568405.0,965.0
2018-09-19,B4B,13.595,13.83,13.65,13.76,693745.0,1029.0
2018-09-20,B4B,13.55,13.85,13.695,13.685,1089721.0,1622.0
2018-09-21,B4B,13.685,14.295,13.685,14.005,1986812.0,2090.0
2018-09-24,B4B,13.6,13.935,13.7,13.715,676180.0,1178.0
2018-09-25,B4B,13.67,13.85,13.755,13.71,414778.0,713.0
2018-09-26,B4B,13.465,13.715,13.71,13.54,609928.0,779.0
2018-09-27,B4B,13.505,13.835,13.515,13.705,328587.0,618.0
2018-09-28,B4B,13.38,13.615,13.57,13.5,651544.0,841.0
2018-10-01,B4B,13.5,13.815,13.5,13.52,443142.0,489.0
2018-10-02,B4B,13.425,13.555,13.525,13.515,286866.0,559.0
2018-10-04,B4B,13.465,13.78,13.48,13.59,673992.0,1155.0
2018-10-05,B4B,13.4,13.6,13.515,13.53,476284.0,696.0
2018-10-08,B4B,13.425,13.675,13.53,13.675,554275.0,761.0
2018-10-09,B4B,13.405,13.76,13.67,13.595,799722.0,1202.0
2018-10-10,B4B,13.56,13.89,13.595,13.64,541353.0,1052.0
2018-10-11,B4B,13.31,13.64,13.64,13.335,830381.0,1086.0
2018-10-12,B4B,13.285,13.5,13.405,13.38,521208.0,816.0
2018-10-15,B4B,13.3,13.53,13.38,13.37,584621.0,1353.0
2018-10-16,B4B,12.945,13.275,13.195,13.05,858303.0,1378.0
2018-10-17,B4B,13.1,13.345,13.285,13.18,549830.0,810.0
2018-10-18,B4B,13.27,13.59,13.46,13.44,1477961.0,1987.0
2018-10-19,B4B,13.305,13.44,13.44,13.395,514660.0,697.0
2018-10-22,B4B,13.21,13.49,13.395,13.27,425637.0,533.0
2018-10-23,B4B,12.87,13.16,13.155,12.875,1113414.0,1277.0
2018-10-24,B4B,12.72,13.025,13.005,12.72,1022944.0,1273.0
2018-10-25,B4B,12.47,12.72,12.72,12.68,1232882.0,1968.0
2018-10-26,B4B,12.775,13.18,12.775,13.145,1002174.0,1563.0
2018-10-29,B4B,13.015,13.6,13.15,13.365,785424.0,1318.0
2017-07-03,SHA,12.445,12.63,12.575,12.5,599865.0,1551.0
2017-07-04,SHA,12.135,12.43,12.41,12.255,936898.0,1868.0
2017-07-05,SHA,12.235,12.59,12.27,12.34,838159.0,1793.0
2017-07-06,SHA,12.275,12.39,12.34,12.345,493726.0,1260.0
2017-07-07,SHA,12.22,12.36,12.265,12.335,464814.0,1214.0
2017-07-10,SHA,12.225,12.37,12.335,12.33,520593.0,1303.0
2017-07-11,SHA,12.3,12.375,12.35,12.33,473942.0,1075.0
2017-07-12,SHA,12.065,12.3,12.215,12.135,1120423.0,2195.0
2017-07-13,SHA,12.14,12.3,12.17,12.265,729698.0,1522.0
2017-07-14,SHA,12.24,12.535,12.25,12.42,731011.0,1831.0
2017-07-17,SHA,12.445,12.64,12.59,12.5,795797.0,1698.0
2017-07-18,SHA,12.2,12.855,12.21,12.415,1278341.0,3326.0
2017-07-19,SHA,12.2,12.53,12.325,12.41,965863.0,2175.0
2017-07-20,SHA,12.41,12.705,12.51,12.42,980691.0,2295.0
2017-07-21,SHA,12.03,12.465,12.43,12.12,1500625.0,3465.0
2017-07-24,SHA,11.98,12.2,12.01,12.175,713878.0,2033.0
2017-07-25,SHA,12.05,12.28,12.19,12.085,751496.0,1947.0
2017-07-26,SHA,12.05,12.27,12.075,12.21,511523.0,1289.0
2017-07-27,SHA,12.175,12.35,12.29,12.175,494094.0,1327.0
2017-07-28,SHA,12.035,12.155,12.055,12.085,450268.0,1203.0
2017-07-31,SHA,11.81,12.09,12.075,11.81,814330.0,1495.0
2017-08-01,SHA,11.845,12.355,11.845,12.26,1038789.0,2324.0
2017-08-02,SHA,11.975,12.17,12.16,11.995,500318.0,1379.0
2017-08-03,SHA,11.81,11.995,11.98,11.905,632678.0,1579.0
2017-08-04,SHA,11.95,12.375,11.95,12.24,806230.0,1780.0
2017-08-07,SHA,11.92,12.2,12.08,12.185,790525.0,1558.0
2017-08-08,SHA,11.77,12.28,11.985,12.195,1245215.0,2912.0
2017-08-09,SHA,11.79,12.195,12.195,11.805,751223.0,1817.0
2017-08-10,SHA,11.45,11.795,11.765,11.6,1091014.0,2357.0
2017-08-11,SHA,11.475,11.665,11.63,11.505,740203.0,1976.0
2017-08-14,SHA,11.5,11.92,11.505,11.81,622957.0,1481.0
2017-08-15,SHA,11.57,11.86,11.8,11.66,748642.0,1617.0
2017-08-16,SHA,11.655,11.925,11.71,11.835,568040.0,1188.0
2017-08-17,SHA,11.535,11.835,11.835,11.695,760549.0,1663.0
2017-08-18,SHA,11.465,11.695,11.695,11.49,400444.0,801.0
2017-08-21,SHA,11.305,11.495,11.495,11.365,560298.0,1321.0
2017-08-22,SHA,11.345,11.67,11.42,11.635,676112.0,1479.0
2017-08-23,SHA,11.525,11.765,11.66,11.765,686026.0,1624.0
2017-08-24,SHA,11.55,11.785,11.765,11.62,513447.0,1482.0
2017-08-25,SHA,11.505,11.655,11.655,11.52,525502.0,1267.0
2017-08-28,SHA,11.505,11.79,11.505,11.76,463551.0,924.0
2017-08-29,SHA,11.565,11.68,11.6,11.63,743054.0,1860.0
2017-08-30,SHA,11.53,11.8,11.63,11.8,368964.0,1010.0
2017-08-31,SHA,11.62,11.87,11.8,11.835,608950.0,1451.0
2017-09-01,SHA,11.79,12.075,11.845,12.02,591729.0,1484.0
2017-09-04,SHA,11.82,11.965,11.925,11.87,347776.0,936.0
2017-09-05,SHA,11.91,12.305,11.94,12.265,1375528.0,2990.0
2017-09-06,SHA,12.005,12.23,12.175,12.005,800682.0,1725.0
2017-09-07,SHA,12.005,12.505,12.02,12.485,1053168.0,2110.0
2017-09-08,SHA,12.215,12.37,12.315,12.36,448165.0,1064.0
2017-09-11,SHA,12.15,12.39,12.365,12.28,645933.0,1384.0
2017-09-12,SHA,12.26,12.455,12.345,12.395,575001.0,1244.0
2017-09-13,SHA,12.18,12.495,12.44,12.23,547969.0,1292.0
2017-09-14,SHA,12.11,12.24,12.23,12.16,544124.0,1487.0
2017-09-15,SHA,12.16,12.455,12.16,12.38,1002214.0,1867.0
2017-09-18,SHA,12.35,12.435,12.405,12.375,352876.0,690.0
2017-09-19,SHA,12.42,12.7,12.695,12.425,1336324.0,2618.0
2017-09-20,SHA,12.33,12.48,12.38,12.415,911975.0,1914.0
2017-09-21,SHA,12.69,12.965,12.74,12.95,1114413.0,2747.0
2017-09-22,SHA,12.89,13.05,12.89,13.035,601611.0,1349.0
2017-09-25,SHA,12.99,13.13,13.045,13.125,528092.0,1157.0
2017-09-26,SHA,13.025,13.41,13.09,13.355,802825.0,1739.0
2017-09-27,SHA,13.33,13.445,13.38,13.42,526548.0,1288.0
2017-09-28,SHA,13.42,13.645,13.425,13.49,602368.0,1555.0
2017-09-29,SHA,13.395,13.655,13.475,13.615,678859.0,1474.0
2017-10-02,SHA,13.365,13.73,13.61,13.405,607862.0,1504.0
2017-10-04,SHA,13.22,13.535,13.345,13.465,570550.0,1585.0
2017-10-05,SHA,13.485,13.605,13.56,13.535,409180.0,1058.0
2017-10-06,SHA,13.42,13.61,13.55,13.43,448153.0,1250.0
2017-10-09,SHA,13.475,13.59,13.495,13.59,346597.0,1038.0
2017-10-10,SHA,13.53,13.745,13.72,13.6,636144.0,1682.0
2017-10-11,SHA,13.575,13.745,13.645,13.725,521325.0,1224.0
2017-10-12,SHA,13.57,13.78,13.695,13.745,533222.0,1447.0
2017-10-13,SHA,13.6,13.735,13.615,13.675,364594.0,1059.0
2017-10-16,SHA,13.63,13.77,13.735,13.64,364172.0,962.0
2017-10-17,SHA,13.585,13.71,13.655,13.63,268935.0,673.0
2017-10-18,SHA,13.6,13.81,13.655,13.8,636333.0,1336.0
2017-10-19,SHA,13.3,13.81,13.72,13.44,867350.0,2073.0
2017-10-20,SHA,13.365,13.55,13.425,13.435,439532.0,1433.0
2017-10-25,SHA,13.455,13.755,13.72,13.495,572662.0,1405.0
2017-10-26,SHA,13.44,13.615,13.495,13.45,572709.0,1381.0
2017-10-27,SHA,13.47,13.79,13.5,13.785,325745.0,787.0
2017-11-01,SHA,13.735,13.9,13.785,13.735,714167.0,1887.0
2017-11-02,SHA,13.625,13.845,13.735,13.665,517498.0,1089.0
2017-11-03,SHA,13.5,13.785,13.675,13.55,570704.0,1323.0
2017-11-06,SHA,13.535,13.785,13.535,13.65,489155.0,1215.0
2017-11-07,SHA,13.27,13.695,13.65,13.39,942936.0,2191.0
2017-11-08,SHA,13.39,14.4,13.42,14.39,2920226.0,7302.0
2017-11-09,SHA,14.29,14.9,14.39,14.88,2367078.0,5958.0
2017-11-10,SHA,13.935,14.965,14.87,14.95,2780629.0,5883.0
2017-11-13,SHA,13.98,14.95,14.95,14.195,1374897.0,3264.0
2017-11-14,SHA,13.865,14.31,14.225,13.87,818831.0,2363.0
2017-11-15,SHA,13.685,13.965,13.87,13.795,750543.0,1938.0
2017-11-16,SHA,13.795,14.23,13.795,14.16,613978.0,1725.0
2017-11-17,SHA,13.89,14.235,14.185,13.99,444638.0,1248.0
2017-11-20,SHA,13.87,14.06,14.005,13.995,436466.0,1396.0
2017-11-21,SHA,13.985,14.445,13.995,14.18,739374.0,1927.0
2017-11-22,SHA,14.105,14.415,14.18,14.115,640130.0,1879.0
2017-11-23,SHA,13.95,14.3,14.115,14.21,421512.0,1094.0
2017-11-24,SHA,14.13,14.265,14.21,14.25,319161.0,1015.0
2017-11-27,SHA,14.115,14.345,14.22,14.31,404425.0,1120.0
2017-11-28,SHA,14.235,14.52,14.275,14.435,546183.0,1667.0
2017-11-29,SHA,14.435,14.84,14.45,14.555,603202.0,2434.0
2017-11-30,SHA,14.55,14.745,14.55,14.69,367712.0,1171.0
2017-12-01,SHA,14.085,14.705,14.69,14.31,757550.0,2447.0
2017-12-04,SHA,14.31,14.565,14.31,14.525,475402.0,1448.0
2017-12-05,SHA,14.33,14.665,14.54,14.58,528528.0,1547.0
2017-12-06,SHA,14.215,14.58,14.58,14.245,533752.0,1701.0
2017-12-07,SHA,14.21,14.355,14.255,14.305,344021.0,1065.0
2017-12-08,SHA,14.145,14.32,14.305,14.23,543532.0,1513.0
2017-12-11,SHA,13.93,14.23,14.215,14.095,352731.0,1008.0
2017-12-12,SHA,13.99,14.165,14.09,14.065,382633.0,1144.0
2017-12-13,SHA,14.015,14.185,14.065,14.04,343284.0,1040.0
2017-12-14,SHA,13.735,14.07,14.07,13.825,591728.0,1689.0
2017-12-15,SHA,13.545,13.855,13.855,13.775,482085.0,1868.0
2017-12-18,SHA,13.775,14.575,13.775,14.485,1031629.0,2611.0
2017-12-19,SHA,14.32,14.72,14.5,14.67,732871.0,2034.0
2017-12-20,SHA,14.505,14.69,14.65,14.565,472108.0,1212.0
2017-12-21,SHA,14.515,14.715,14.575,14.695,285951.0,853.0
2017-12-22,SHA,14.63,14.775,14.695,14.74,243246.0,665.0
2017-12-27,SHA,14.63,14.795,14.75,14.72,184400.0,680.0
2017-12-28,SHA,14.635,14.81,14.72,14.665,338431.0,1003.0
2017-12-29,SHA,14.635,14.775,14.645,14.765,179058.0,524.0
2018-01-02,SHA,13.86,14.82,14.735,14.035,1308372.0,3463.0
2018-01-03,SHA,14.035,14.75,14.05,14.455,1178724.0,3101.0
2018-01-04,SHA,14.455,14.77,14.455,14.71,467008.0,1478.0
2018-01-05,SHA,14.71,15.025,14.71,14.91,799200.0,1812.0
2018-01-08,SHA,14.825,15.125,14.91,14.83,790799.0,2398.0
2018-01-09,SHA,14.83,15.415,14.83,15.275,1666915.0,3633.0
2018-01-10,SHA,14.975,15.38,15.27,15.27,789333.0,2123.0
2018-01-11,SHA,15.22,15.425,15.265,15.385,686352.0,1941.0
2018-01-12,SHA,15.255,15.455,15.385,15.31,378258.0,1307.0
2018-01-15,SHA,15.18,15.595,15.31,15.585,773154.0,1915.0
2018-01-16,SHA,15.555,15.94,15.58,15.8,848284.0,2804.0
2018-01-17,SHA,15.735,16.2,15.8,15.985,1217635.0,3504.0
2018-01-18,SHA,15.985,16.37,15.985,16.175,1066967.0,2634.0
2018-01-19,SHA,16.15,16.78,16.15,16.52,1224084.0,3650.0
2018-01-22,SHA,16.265,16.65,16.54,16.5,536905.0,1814.0
2018-01-23,SHA,16.22,16.685,16.52,16.31,675907.0,2298.0
2018-01-24,SHA,16.13,16.425,16.3,16.16,681912.0,2034.0
2018-01-25,SHA,15.885,16.285,16.16,16.04,451479.0,1632.0
2018-01-26,SHA,16.005,16.335,16.045,16.185,411125.0,1200.0
2018-01-29,SHA,16.185,16.36,16.21,16.265,307827.0,1163.0
2018-01-30,SHA,15.91,16.325,16.265,15.95,492079.0,1469.0
2018-01-31,SHA,15.9,16.29,15.96,15.935,501310.0,1494.0
2018-02-01,SHA,14.07,16.07,15.94,14.155,4158803.0,10269.0
2018-02-02,SHA,13.625,14.155,14.15,13.76,2091287.0,5216.0
2018-02-05,SHA,13.505,13.905,13.765,13.73,1104329.0,3040.0
2018-02-06,SHA,13.19,13.73,13.725,13.47,1518171.0,4345.0
2018-02-07,SHA,13.405,13.845,13.41,13.805,955389.0,2605.0
2018-02-08,SHA,13.13,13.85,13.825,13.13,774804.0,2140.0
2018-02-09,SHA,12.73,13.25,13.13,12.84,1090580.0,3426.0
2018-02-12,SHA,12.835,13.145,12.84,12.96,630543.0,1793.0
2018-02-13,SHA,12.71,13.03,12.99,12.74,704426.0,2016.0
2018-02-14,SHA,12.69,13.2,12.785,13.115,956775.0,2379.0
2018-02-15,SHA,12.92,13.335,13.115,13.135,933086.0,2405.0
2018-02-16,SHA,12.92,13.27,13.135,13.05,715337.0,1550.0
2018-02-19,SHA,13.05,13.46,13.05,13.13,605240.0,1785.0
2018-02-20,SHA,13.13,13.475,13.15,13.44,560345.0,1338.0
2018-02-21,SHA,13.295,13.625,13.44,13.625,558397.0,1551.0
2018-02-22,SHA,13.335,13.695,13.62,13.68,494600.0,1673.0
2018-02-23,SHA,13.335,13.69,13.68,13.39,550898.0,1786.0
2018-02-26,SHA,13.16,13.55,13.405,13.19,596183.0,1368.0
2018-02-27,SHA,13.1,13.43,13.175,13.365,410541.0,1383.0
2018-02-28,SHA,13.28,13.455,13.365,13.365,364018.0,1052.0
2018-03-01,SHA,13.025,13.39,13.38,13.025,476556.0,1605.0
2018-03-02,SHA,12.615,13.04,13.04,12.705,732188.0,1881.0
2018-03-05,SHA,12.535,12.81,12.735,12.805,587456.0,1671.0
2018-03-06,SHA,12.775,13.39,12.775,13.01,805345.0,2291.0
2018-03-07,SHA,12.7,13.305,13.02,13.07,940072.0,2889.0
2018-03-08,SHA,13.07,13.555,13.1,13.465,1215966.0,2995.0
2018-03-09,SHA,12.94,13.58,13.465,13.09,1160674.0,3161.0
2018-03-12,SHA,12.88,13.24,13.09,12.97,600967.0,1414.0
2018-03-13,SHA,12.75,13.185,12.97,12.765,748626.0,1587.0
2018-03-14,SHA,12.765,13.08,12.78,12.965,326212.0,1026.0
2018-03-15,SHA,12.965,13.23,12.965,13.195,463014.0,1345.0
2018-03-16,SHA,12.965,13.21,13.2,13.045,457563.0,2035.0
2018-03-19,SHA,12.79,13.045,13.045,12.84,370000.0,954.0
2018-03-20,SHA,12.835,13.01,12.86,12.945,542150.0,1206.0
2018-03-21,SHA,12.81,12.985,12.955,12.89,380726.0,1016.0
2018-03-22,SHA,12.45,12.92,12.89,12.635,879813.0,1968.0
2018-03-23,SHA,12.31,12.635,12.635,12.405,501783.0,1543.0
2018-03-26,SHA,12.24,12.495,12.47,12.31,492963.0,1504.0
2018-03-27,SHA,12.33,12.535,12.44,12.4,563197.0,1589.0
2018-03-28,SHA,12.055,12.28,12.19,12.08,663705.0,1732.0
2018-03-29,SHA,12.365,12.6,12.38,12.565,612416.0,1668.0
2018-04-03,SHA,12.165,12.475,12.4,12.315,569038.0,1598.0
2018-04-04,SHA,12.2,12.455,12.34,12.39,302762.0,1088.0
2018-04-05,SHA,12.59,12.79,12.625,12.745,459465.0,1185.0
2018-04-06,SHA,12.525,12.68,12.595,12.56,440478.0,1000.0
2018-04-09,SHA,12.475,12.69,12.675,12.525,575226.0,1558.0
2018-04-10,SHA,12.72,12.87,12.77,12.8,995506.0,2214.0
2018-04-11,SHA,12.77,12.97,12.86,12.825,1130813.0,2493.0
2018-04-12,SHA,12.845,13.15,12.915,13.07,622933.0,1537.0
2018-04-13,SHA,13.095,13.315,13.13,13.135,856121.0,2193.0
2018-04-16,SHA,12.865,13.135,13.125,12.935,1064477.0,2361.0
2018-04-17,SHA,12.96,13.335,12.975,13.265,1001458.0,2003.0
2018-04-18,SHA,12.885,13.295,13.265,13.14,1913164.0,4086.0
2018-04-19,SHA,12.985,13.36,13.14,13.29,969155.0,2491.0
2018-04-20,SHA,13.085,13.265,13.19,13.155,1031907.0,2618.0
2018-04-23,SHA,12.625,13.22,13.22,12.73,571879.0,1067.0
2018-04-24,SHA,12.65,12.755,12.755,12.65,242010.0,665.0
2018-04-25,SHA,12.255,12.605,12.595,12.37,639306.0,1597.0
2018-04-26,SHA,12.295,12.72,12.295,12.635,501894.0,1241.0
2018-04-27,SHA,12.76,12.93,12.85,12.8,460176.0,988.0
2018-04-30,SHA,12.8,13.11,13.11,12.88,367271.0,897.0
2018-05-02,SHA,12.99,13.135,13.085,12.99,496294.0,1147.0
2018-05-03,SHA,12.925,13.13,13.02,13.01,389791.0,1083.0
2018-05-04,SHA,12.825,13.005,12.975,12.96,493702.0,1141.0
2018-05-07,SHA,12.915,13.12,12.96,13.055,250556.0,619.0
2018-05-08,SHA,12.945,13.245,13.05,13.185,858073.0,2238.0
2018-05-09,SHA,13.295,13.485,13.34,13.44,528813.0,1255.0
2018-05-10,SHA,13.115,13.375,13.365,13.29,621774.0,1422.0
2018-05-11,SHA,13.275,13.44,13.345,13.43,503379.0,1298.0
2018-05-14,SHA,13.34,13.48,13.42,13.405,578170.0,1103.0
2018-05-15,SHA,13.42,13.62,13.53,13.42,424516.0,925.0
2018-05-16,SHA,13.435,13.555,13.55,13.485,341583.0,762.0
2018-05-17,SHA,13.46,13.57,13.535,13.53,362746.0,769.0
2018-05-18,SHA,13.39,13.565,13.53,13.47,384753.0,807.0
2018-05-22,SHA,13.675,14.0,13.805,13.87,730870.0,1478.0
2018-05-23,SHA,13.555,13.87,13.87,13.595,381408.0,1030.0
2018-05-24,SHA,13.145,13.485,13.48,13.34,686325.0,1567.0
2018-05-25,SHA,13.135,13.35,13.34,13.215,438181.0,1063.0
2018-05-28,SHA,13.125,13.23,13.225,13.135,117900.0,408.0
2018-05-29,SHA,12.59,13.135,13.135,12.7,881415.0,2104.0
2018-05-30,SHA,12.705,12.98,12.705,12.77,720538.0,1584.0
2018-05-31,SHA,12.65,12.93,12.77,12.77,478942.0,1280.0
2018-06-01,SHA,12.83,13.065,12.99,12.85,553636.0,1227.0
2018-06-04,SHA,12.92,13.09,12.975,13.055,215772.0,559.0
2018-06-05,SHA,13.01,13.295,13.045,13.01,281381.0,715.0
2018-06-06,SHA,13.01,13.35,13.01,13.27,397614.0,870.0
2018-06-07,SHA,13.185,13.48,13.22,13.365,285145.0,886.0
2018-06-08,SHA,13.01,13.365,13.315,13.26,378935.0,928.0
2018-06-11,SHA,13.08,13.295,13.255,13.105,229418.0,724.0
2018-06-12,SHA,12.94,13.135,13.105,12.965,246559.0,730.0
2018-06-13,SHA,12.965,13.095,12.965,13.01,234088.0,673.0
2018-06-14,SHA,12.84,13.095,12.88,13.005,434213.0,1213.0
2018-06-15,SHA,12.98,13.205,13.175,13.06,366304.0,1511.0
2018-06-18,SHA,12.66,12.96,12.87,12.95,468166.0,1189.0
2018-06-19,SHA,12.62,12.78,12.73,12.655,270268.0,769.0
2018-06-20,SHA,12.45,12.765,12.625,12.51,554825.0,1453.0
2018-06-21,SHA,12.04,12.435,12.435,12.04,724526.0,2002.0
2018-06-22,SHA,11.93,12.12,12.05,12.06,455552.0,1078.0
2018-06-25,SHA,11.695,11.945,11.93,11.83,552271.0,1631.0
2018-06-26,SHA,11.645,11.875,11.86,11.78,517635.0,1292.0
2018-06-27,SHA,11.645,11.915,11.67,11.835,540274.0,1876.0
2018-06-28,SHA,11.0,11.835,11.815,11.13,906796.0,2179.0
2018-06-29,SHA,11.02,11.3,11.23,11.19,793413.0,2199.0
2018-07-02,SHA,11.06,11.21,11.095,11.07,427966.0,1486.0
2018-07-16,SHA,11.055,11.16,11.12,11.07,250151.0,697.0
2018-07-17,SHA,11.055,11.215,11.15,11.175,370456.0,832.0
2018-07-18,SHA,11.26,11.5,11.32,11.465,591723.0,1263.0
2018-07-19,SHA,11.3,11.53,11.35,11.505,417599.0,1014.0
2018-07-20,SHA,11.13,11.515,11.515,11.245,508909.0,1278.0
2018-07-23,SHA,11.11,11.275,11.21,11.19,264470.0,690.0
2018-07-24,SHA,11.19,11.555,11.19,11.495,360712.0,959.0
2018-07-25,SHA,11.07,11.49,11.415,11.125,674883.0,1272.0
2018-07-26,SHA,11.36,11.7,11.385,11.695,1118105.0,1590.0
2018-07-27,SHA,11.575,11.735,11.68,11.645,651163.0,944.0
2018-07-30,SHA,11.605,11.735,11.61,11.7,655412.0,790.0
2018-07-31,SHA,11.505,11.78,11.625,11.72,743746.0,1379.0
2018-08-01,SHA,11.085,11.72,11.72,11.125,1088693.0,1815.0
2018-08-02,SHA,10.58,11.04,10.86,10.755,1635411.0,2245.0
2018-08-03,SHA,10.755,11.14,10.755,11.03,902585.0,1235.0
2018-08-06,SHA,11.095,11.44,11.095,11.36,867116.0,1816.0
2018-08-07,SHA,11.95,12.47,12.085,12.3,2358544.0,4177.0
2018-08-08,SHA,12.19,12.56,12.3,12.535,1485468.0,2211.0
2018-08-09,SHA,12.395,12.58,12.55,12.53,646144.0,1181.0
2018-08-10,SHA,11.925,12.22,12.14,12.02,741142.0,1431.0
2018-08-13,SHA,11.77,12.02,12.02,11.785,818638.0,1396.0
2018-08-14,SHA,11.75,11.975,11.975,11.87,518874.0,982.0
2018-08-15,SHA,11.695,12.1,11.87,11.815,684361.0,1282.0
2018-08-16,SHA,11.685,11.935,11.895,11.795,480565.0,886.0
2018-08-17,SHA,11.52,11.75,11.685,11.68,651077.0,1170.0
2018-08-20,SHA,11.75,11.875,11.825,11.78,547036.0,876.0
2018-08-21,SHA,11.78,12.265,11.78,12.125,938113.0,1602.0
2018-08-22,SHA,11.085,12.125,12.125,11.43,2218834.0,4341.0
2018-08-23,SHA,11.34,11.635,11.54,11.365,762252.0,1370.0
2018-08-24,SHA,11.3,11.435,11.365,11.37,408953.0,675.0
2018-08-27,SHA,11.425,11.81,11.47,11.68,628480.0,1057.0
2018-08-28,SHA,11.75,11.985,11.975,11.75,512918.0,896.0
2018-08-29,SHA,11.52,11.82,11.695,11.765,740149.0,1077.0
2018-08-30,SHA,11.57,12.175,11.65,11.925,1374162.0,2702.0
2018-08-31,SHA,11.62,11.73,11.665,11.7,846978.0,1088.0
2018-09-03,SHA,11.35,11.7,11.7,11.435,513562.0,829.0
2018-09-04,SHA,11.125,11.435,11.435,11.18,870648.0,1491.0
2018-09-05,SHA,11.005,11.27,11.245,11.035,839575.0,1641.0
2018-09-06,SHA,10.15,10.675,10.615,10.43,2583792.0,4461.0
2018-09-07,SHA,10.35,10.655,10.41,10.635,1062035.0,1497.0
2018-09-10,SHA,10.54,10.785,10.555,10.71,869365.0,1583.0
2018-09-11,SHA,10.385,10.71,10.71,10.465,724169.0,1207.0
2018-09-12,SHA,10.46,10.71,10.625,10.62,847511.0,949.0
2018-09-13,SHA,10.62,10.935,10.62,10.87,920304.0,1278.0
2018-09-14,SHA,10.87,11.295,10.87,10.97,862771.0,1496.0
2018-09-17,SHA,10.9,11.185,10.97,11.07,681563.0,1244.0
2018-09-18,SHA,10.695,10.985,10.985,10.74,1069376.0,1414.0
2018-09-19,SHA,10.965,11.175,11.1,11.06,1059918.0,1524.0
2018-09-20,SHA,11.225,11.83,11.28,11.76,2003793.0,3433.0
2018-09-21,SHA,11.555,11.915,11.85,11.61,3070742.0,2142.0
2018-09-24,SHA,11.05,11.3,11.28,11.215,829348.0,1254.0
2018-09-25,SHA,10.855,11.215,11.215,10.86,876662.0,1401.0
2018-09-26,SHA,10.695,11.015,10.74,10.97,758192.0,940.0
2018-09-27,SHA,10.7,10.99,10.8,10.95,682709.0,1263.0
2018-09-28,SHA,10.825,11.09,10.95,11.01,1135492.0,1491.0
2018-10-01,SHA,10.8,11.13,11.01,10.85,516379.0,684.0
2018-10-02,SHA,10.63,10.89,10.82,10.705,898314.0,1529.0
2018-10-04,SHA,10.08,10.645,10.555,10.235,1580533.0,2011.0
2018-10-05,SHA,10.1,10.37,10.17,10.22,990223.0,1675.0
2018-10-08,SHA,9.872,10.045,9.992,9.918,1077444.0,2105.0
2018-10-09,SHA,9.856,10.12,9.9,10.08,957959.0,1368.0
2018-10-10,SHA,9.906,10.105,9.968,9.94,1677502.0,1772.0
2018-10-11,SHA,9.714,10.105,9.824,9.954,1033094.0,2498.0
2018-10-12,SHA,9.89,10.175,10.075,9.95,871375.0,1647.0
2018-10-15,SHA,9.834,10.115,9.95,10.03,669457.0,1183.0
2018-10-16,SHA,10.05,10.43,10.055,10.405,867423.0,1179.0
2018-10-17,SHA,9.99,10.19,10.125,10.075,756180.0,1275.0
2018-10-18,SHA,9.8,10.3,10.075,9.8,886191.0,1542.0
2018-10-19,SHA,9.232000000000001,9.634,9.6,9.306000000000001,1854952.0,3535.0
2018-10-22,SHA,9.363999999999999,9.578,9.55,9.456,787307.0,2128.0
2018-10-23,SHA,8.97,9.216000000000001,9.126,9.176,1460838.0,2932.0
2018-10-24,SHA,9.056000000000001,9.354,9.246,9.074,723544.0,1523.0
2018-10-25,SHA,8.898,9.25,9.176,8.943999999999999,1315347.0,2676.0
2018-10-26,SHA,8.422,8.788,8.734,8.646,1507611.0,3369.0
2018-10-29,SHA,8.646,9.754,8.646,9.357999999999999,1921218.0,4407.0
2017-07-03,GAZ,3.478,3.575,3.5060000000000002,3.522,964750.0,305.0
2017-07-04,GAZ,3.522,3.623,3.522,3.617,960591.0,345.0
2017-07-05,GAZ,3.548,3.617,3.61,3.551,579630.0,295.0
2017-07-06,GAZ,3.512,3.5639999999999996,3.554,3.5469999999999997,527881.0,305.0
2017-07-07,GAZ,3.483,3.5469999999999997,3.5469999999999997,3.5039999999999996,332953.0,233.0
2017-07-10,GAZ,3.503,3.5789999999999997,3.503,3.572,494337.0,229.0
2017-07-11,GAZ,3.53,3.572,3.572,3.535,598246.0,187.0
2017-07-12,GAZ,3.535,3.61,3.535,3.565,708299.0,328.0
2017-07-13,GAZ,3.595,3.64,3.602,3.63,737218.0,352.0
2017-07-14,GAZ,3.63,3.6719999999999997,3.63,3.6460000000000004,885755.0,426.0
2017-07-17,GAZ,3.613,3.678,3.6719999999999997,3.6319999999999997,747461.0,415.0
2017-07-18,GAZ,3.585,3.6319999999999997,3.6289999999999996,3.585,977044.0,403.0
2017-07-19,GAZ,3.449,3.498,3.45,3.495,1243270.0,533.0
2017-07-20,GAZ,3.46,3.534,3.491,3.46,620398.0,257.0
2017-07-21,GAZ,3.4139999999999997,3.47,3.466,3.423,718594.0,328.0
2017-07-24,GAZ,3.353,3.397,3.383,3.363,935676.0,459.0
2017-07-25,GAZ,3.3310000000000004,3.383,3.364,3.345,1149752.0,413.0
2017-07-26,GAZ,3.353,3.385,3.3819999999999997,3.3760000000000003,737311.0,286.0
2017-07-27,GAZ,3.361,3.395,3.3760000000000003,3.3680000000000003,453890.0,190.0
2017-07-28,GAZ,3.27,3.372,3.367,3.305,1256045.0,488.0
2017-07-31,GAZ,3.2260000000000004,3.3089999999999997,3.2319999999999998,3.301,890852.0,366.0
2017-08-01,GAZ,3.281,3.323,3.305,3.3,491793.0,194.0
2017-08-02,GAZ,3.264,3.3,3.3,3.29,333760.0,164.0
2017-08-03,GAZ,3.29,3.34,3.29,3.318,588657.0,222.0
2017-08-04,GAZ,3.283,3.358,3.318,3.358,447924.0,206.0
2017-08-07,GAZ,3.318,3.359,3.358,3.346,408008.0,197.0
2017-08-08,GAZ,3.3339999999999996,3.378,3.346,3.378,560627.0,208.0
2017-08-09,GAZ,3.312,3.378,3.378,3.3160000000000003,433782.0,182.0
2017-08-10,GAZ,3.315,3.36,3.3160000000000003,3.315,566569.0,229.0
2017-08-11,GAZ,3.25,3.315,3.315,3.28,721227.0,261.0
2017-08-14,GAZ,3.28,3.307,3.28,3.302,311171.0,140.0
2017-08-15,GAZ,3.2689999999999997,3.319,3.302,3.319,377495.0,124.0
2017-08-16,GAZ,3.3080000000000003,3.338,3.319,3.324,425201.0,182.0
2017-08-17,GAZ,3.295,3.326,3.324,3.304,431934.0,215.0
2017-08-18,GAZ,3.258,3.281,3.27,3.28,337407.0,111.0
2017-08-21,GAZ,3.261,3.3160000000000003,3.28,3.28,250549.0,87.0
2017-08-22,GAZ,3.2710000000000004,3.3139999999999996,3.28,3.3,224606.0,127.0
2017-08-23,GAZ,3.2510000000000003,3.3,3.3,3.273,903140.0,273.0
2017-08-24,GAZ,3.2689999999999997,3.31,3.273,3.2939999999999996,642063.0,194.0
2017-08-25,GAZ,3.2939999999999996,3.34,3.2939999999999996,3.32,545042.0,227.0
2017-08-28,GAZ,3.32,3.3760000000000003,3.32,3.34,450288.0,224.0
2017-08-29,GAZ,3.25,3.3569999999999998,3.3569999999999998,3.2960000000000003,1484008.0,458.0
2017-08-30,GAZ,3.29,3.35,3.3,3.3480000000000003,712170.0,218.0
2017-08-31,GAZ,3.3360000000000003,3.406,3.3480000000000003,3.377,1606061.0,415.0
2017-09-01,GAZ,3.34,3.39,3.375,3.389,681225.0,203.0
2017-09-04,GAZ,3.342,3.3810000000000002,3.3510000000000004,3.3680000000000003,219839.0,94.0
2017-09-05,GAZ,3.33,3.373,3.3680000000000003,3.36,640144.0,225.0
2017-09-06,GAZ,3.35,3.391,3.359,3.391,394428.0,176.0
2017-09-07,GAZ,3.391,3.45,3.391,3.425,1309059.0,392.0
2017-09-08,GAZ,3.425,3.4730000000000003,3.425,3.45,701045.0,286.0
2017-09-11,GAZ,3.448,3.51,3.45,3.48,1548763.0,428.0
2017-09-12,GAZ,3.477,3.514,3.48,3.486,1095652.0,366.0
2017-09-13,GAZ,3.531,3.58,3.556,3.565,2685803.0,870.0
2017-09-14,GAZ,3.545,3.5789999999999997,3.563,3.574,1171708.0,437.0
2017-09-15,GAZ,3.49,3.5189999999999997,3.511,3.491,556559.0,218.0
2017-09-18,GAZ,3.502,3.5460000000000003,3.532,3.508,898032.0,291.0
2017-09-19,GAZ,3.44,3.468,3.458,3.451,519142.0,173.0
2017-09-20,GAZ,3.449,3.49,3.452,3.489,357016.0,124.0
2017-09-21,GAZ,3.472,3.523,3.4739999999999998,3.489,561283.0,167.0
2017-09-22,GAZ,3.4819999999999998,3.5180000000000002,3.489,3.4939999999999998,477761.0,180.0
2017-09-25,GAZ,3.4939999999999998,3.5860000000000003,3.4939999999999998,3.5660000000000003,950143.0,232.0
2017-09-26,GAZ,3.58,3.617,3.611,3.58,1030967.0,285.0
2017-09-27,GAZ,3.543,3.5860000000000003,3.5839999999999996,3.5589999999999997,396862.0,153.0
2017-09-28,GAZ,3.531,3.5669999999999997,3.548,3.531,517442.0,203.0
2017-09-29,GAZ,3.528,3.551,3.534,3.537,393810.0,169.0
2017-10-02,GAZ,3.528,3.5669999999999997,3.56,3.5439999999999996,479405.0,223.0
2017-10-04,GAZ,3.4760000000000004,3.562,3.502,3.543,841164.0,332.0
2017-10-05,GAZ,3.543,3.642,3.543,3.622,1395723.0,461.0
2017-10-06,GAZ,3.58,3.647,3.6210000000000004,3.585,946549.0,323.0
2017-10-09,GAZ,3.57,3.6,3.582,3.59,534843.0,150.0
2017-10-10,GAZ,3.6,3.627,3.611,3.61,303180.0,117.0
2017-10-11,GAZ,3.609,3.642,3.61,3.62,506145.0,173.0
2017-10-12,GAZ,3.6189999999999998,3.6460000000000004,3.6189999999999998,3.636,352401.0,130.0
2017-10-13,GAZ,3.67,3.7060000000000004,3.68,3.693,1217586.0,395.0
2017-10-16,GAZ,3.693,3.741,3.693,3.721,868468.0,268.0
2017-10-17,GAZ,3.6630000000000003,3.721,3.721,3.665,1204403.0,586.0
2017-10-18,GAZ,3.665,3.737,3.676,3.7039999999999997,577730.0,215.0
2017-10-19,GAZ,3.6510000000000002,3.7110000000000003,3.66,3.658,1121703.0,348.0
2017-10-20,GAZ,3.69,3.715,3.694,3.702,879028.0,312.0
2017-10-25,GAZ,3.6210000000000004,3.702,3.702,3.6239999999999997,987888.0,359.0
2017-10-26,GAZ,3.6,3.65,3.633,3.641,527489.0,189.0
2017-10-27,GAZ,3.628,3.661,3.641,3.657,159022.0,71.0
2017-11-01,GAZ,3.656,3.72,3.657,3.688,1327528.0,454.0
2017-11-02,GAZ,3.63,3.695,3.69,3.695,824811.0,347.0
2017-11-03,GAZ,3.6439999999999997,3.7039999999999997,3.6710000000000003,3.6489999999999996,541078.0,271.0
2017-11-06,GAZ,3.6489999999999996,3.719,3.6489999999999996,3.71,590430.0,259.0
2017-11-07,GAZ,3.707,3.887,3.71,3.8139999999999996,2484244.0,801.0
2017-11-08,GAZ,3.8139999999999996,3.8810000000000002,3.8139999999999996,3.86,1079961.0,417.0
2017-11-09,GAZ,3.7760000000000002,3.86,3.86,3.795,1502290.0,524.0
2017-11-10,GAZ,3.773,3.85,3.804,3.803,827135.0,294.0
2017-11-13,GAZ,3.7960000000000003,3.841,3.803,3.83,602898.0,238.0
2017-11-14,GAZ,3.74,3.83,3.83,3.7430000000000003,568868.0,288.0
2017-11-15,GAZ,3.6710000000000003,3.748,3.748,3.6919999999999997,766557.0,288.0
2017-11-16,GAZ,3.615,3.734,3.6919999999999997,3.681,961638.0,494.0
2017-11-17,GAZ,3.6689999999999996,3.73,3.67,3.708,794377.0,311.0
2017-11-20,GAZ,3.675,3.717,3.7,3.69,396200.0,212.0
2017-11-21,GAZ,3.69,3.81,3.694,3.782,809639.0,342.0
2017-11-22,GAZ,3.782,3.86,3.785,3.8089999999999997,530737.0,248.0
2017-11-23,GAZ,3.7910000000000004,3.8489999999999998,3.8089999999999997,3.798,342961.0,195.0
2017-11-24,GAZ,3.7910000000000004,3.88,3.798,3.821,731165.0,344.0
2017-11-27,GAZ,3.815,3.884,3.821,3.847,1033514.0,438.0
2017-11-28,GAZ,3.8280000000000003,3.884,3.847,3.8510000000000004,926223.0,399.0
2017-11-29,GAZ,3.845,3.911,3.8510000000000004,3.8539999999999996,1557534.0,422.0
2017-11-30,GAZ,3.7560000000000002,3.889,3.8539999999999996,3.785,949199.0,534.0
2017-12-01,GAZ,3.752,3.833,3.7910000000000004,3.755,566821.0,324.0
2017-12-04,GAZ,3.755,3.833,3.76,3.802,758283.0,298.0
2017-12-05,GAZ,3.7969999999999997,3.839,3.805,3.822,401258.0,194.0
2017-12-06,GAZ,3.7939999999999996,3.838,3.822,3.8110000000000004,364353.0,162.0
2017-12-07,GAZ,3.7760000000000002,3.8139999999999996,3.8110000000000004,3.8,388266.0,210.0
2017-12-08,GAZ,3.781,3.826,3.8,3.79,297912.0,117.0
2017-12-11,GAZ,3.79,3.858,3.79,3.823,1098902.0,334.0
2017-12-12,GAZ,3.8080000000000003,3.897,3.823,3.87,692415.0,319.0
2017-12-13,GAZ,3.865,3.91,3.87,3.877,744864.0,303.0
2017-12-14,GAZ,3.85,3.895,3.877,3.8760000000000003,414841.0,199.0
2017-12-15,GAZ,3.863,3.895,3.895,3.87,1674449.0,518.0
2017-12-18,GAZ,3.813,3.906,3.87,3.855,1153811.0,473.0
2017-12-19,GAZ,3.821,3.855,3.855,3.825,893593.0,379.0
2017-12-20,GAZ,3.76,3.8339999999999996,3.8339999999999996,3.7769999999999997,1333493.0,499.0
2017-12-21,GAZ,3.721,3.7939999999999996,3.7769999999999997,3.7489999999999997,873759.0,397.0
2017-12-22,GAZ,3.739,3.82,3.741,3.772,650801.0,269.0
2017-12-27,GAZ,3.761,3.824,3.772,3.779,1041208.0,381.0
2017-12-28,GAZ,3.739,3.779,3.779,3.7439999999999998,1042826.0,455.0
2017-12-29,GAZ,3.673,3.759,3.748,3.71,781513.0,358.0
2018-01-02,GAZ,3.71,3.773,3.71,3.75,528571.0,242.0
2018-01-03,GAZ,3.745,3.799,3.75,3.781,709643.0,271.0
2018-01-04,GAZ,3.781,3.9189999999999996,3.781,3.9010000000000002,1758946.0,638.0
2018-01-05,GAZ,3.9010000000000002,3.97,3.9010000000000002,3.948,1317397.0,548.0
2018-01-08,GAZ,3.932,4.045,3.948,4.013,902190.0,383.0
2018-01-09,GAZ,4.013,4.1160000000000005,4.022,4.077,1202691.0,512.0
2018-01-10,GAZ,4.074,4.19,4.077,4.17,1482032.0,593.0
2018-01-11,GAZ,4.1610000000000005,4.23,4.17,4.19,1384537.0,576.0
2018-01-12,GAZ,4.086,4.192,4.191,4.163,1200740.0,554.0
2018-01-15,GAZ,4.074,4.19,4.163,4.113,1884119.0,868.0
2018-01-16,GAZ,4.073,4.183,4.113,4.15,1457210.0,526.0
2018-01-17,GAZ,4.121,4.252,4.15,4.213,2211460.0,781.0
2018-01-18,GAZ,4.213,4.296,4.217,4.283,1289661.0,547.0
2018-01-19,GAZ,4.24,4.298,4.289,4.271,687219.0,308.0
2018-01-22,GAZ,4.256,4.3,4.272,4.293,620723.0,257.0
2018-01-23,GAZ,4.216,4.32,4.284,4.2410000000000005,878465.0,433.0
2018-01-24,GAZ,4.155,4.27,4.247,4.234,751329.0,294.0
2018-01-25,GAZ,4.23,4.317,4.234,4.243,984781.0,419.0
2018-01-26,GAZ,4.15,4.245,4.243,4.17,1169876.0,499.0
2018-01-29,GAZ,4.086,4.18,4.17,4.121,1018985.0,384.0
2018-01-30,GAZ,4.02,4.17,4.103,4.06,823592.0,275.0
2018-01-31,GAZ,4.02,4.07,4.06,4.06,471262.0,225.0
2018-02-01,GAZ,4.03,4.15,4.05,4.09,813039.0,361.0
2018-02-02,GAZ,4.04,4.15,4.09,4.04,428627.0,189.0
2018-02-05,GAZ,4.01,4.07,4.04,4.04,699008.0,269.0
2018-02-06,GAZ,3.93,4.04,4.04,3.97,2026610.0,639.0
2018-02-07,GAZ,3.96,4.01,3.98,3.99,878199.0,288.0
2018-02-08,GAZ,3.78,3.99,3.97,3.78,818496.0,356.0
2018-02-09,GAZ,3.68,3.79,3.79,3.74,1313723.0,453.0
2018-02-12,GAZ,3.74,3.85,3.74,3.84,1193551.0,368.0
2018-02-13,GAZ,3.83,3.88,3.84,3.84,625908.0,191.0
2018-02-14,GAZ,3.81,3.9,3.84,3.88,648465.0,179.0
2018-02-15,GAZ,3.83,3.9,3.88,3.83,758545.0,200.0
2018-02-16,GAZ,3.83,3.91,3.84,3.87,421292.0,130.0
2018-02-19,GAZ,3.87,3.93,3.88,3.92,365371.0,140.0
2018-02-20,GAZ,3.92,4.06,3.92,4.0,807944.0,225.0
2018-02-21,GAZ,4.0,4.09,4.0,4.06,991571.0,239.0
2018-02-22,GAZ,4.05,4.15,4.06,4.15,751848.0,204.0
2018-02-23,GAZ,4.09,4.16,4.15,4.11,275670.0,99.0
2018-02-26,GAZ,4.1,4.28,4.13,4.22,760778.0,240.0
2018-02-27,GAZ,4.17,4.24,4.22,4.2,817000.0,221.0
2018-02-28,GAZ,4.09,4.21,4.21,4.09,772792.0,196.0
2018-03-01,GAZ,3.97,4.09,4.09,3.99,705422.0,234.0
2018-03-02,GAZ,3.88,4.0,3.99,3.9,988110.0,242.0
2018-03-05,GAZ,3.9,4.01,3.9,4.0,588873.0,173.0
2018-03-06,GAZ,3.95,4.06,4.01,3.97,470109.0,149.0
2018-03-07,GAZ,3.85,3.97,3.97,3.89,433285.0,166.0
2018-03-08,GAZ,3.87,3.91,3.89,3.89,355548.0,118.0
2018-03-09,GAZ,3.89,3.96,3.89,3.95,181577.0,99.0
2018-03-12,GAZ,3.95,4.02,3.95,3.96,333679.0,133.0
2018-03-13,GAZ,3.95,4.04,3.96,3.98,287426.0,119.0
2018-03-14,GAZ,3.87,3.99,3.98,3.88,193740.0,95.0
2018-03-15,GAZ,3.85,3.93,3.88,3.86,230355.0,103.0
2018-03-16,GAZ,3.83,3.92,3.88,3.9,688108.0,208.0
2018-03-19,GAZ,3.88,3.95,3.88,3.88,202323.0,75.0
2018-03-20,GAZ,3.86,3.99,3.88,3.97,350962.0,130.0
2018-03-21,GAZ,3.96,4.03,3.97,3.96,276610.0,124.0
2018-03-22,GAZ,3.9,3.99,3.96,3.91,229020.0,113.0
2018-03-23,GAZ,3.88,4.0,3.91,3.94,577704.0,182.0
2018-03-26,GAZ,3.83,3.97,3.94,3.83,465772.0,166.0
2018-03-27,GAZ,3.83,3.96,3.84,3.9,295336.0,102.0
2018-03-28,GAZ,3.85,3.92,3.9,3.91,254945.0,106.0
2018-03-29,GAZ,3.91,3.97,3.91,3.97,109907.0,62.0
2018-04-03,GAZ,3.9,3.94,3.91,3.92,115336.0,41.0
2018-04-04,GAZ,3.86,3.92,3.92,3.89,183316.0,87.0
2018-04-05,GAZ,3.89,3.96,3.89,3.94,349481.0,139.0
2018-04-06,GAZ,3.92,3.96,3.94,3.92,213663.0,86.0
2018-04-09,GAZ,3.48,3.78,3.74,3.61,9156171.0,2917.0
2018-04-10,GAZ,3.48,3.6,3.5,3.59,4480054.0,1427.0
2018-04-11,GAZ,3.51,3.65,3.59,3.63,5146964.0,1504.0
2018-04-12,GAZ,3.69,3.81,3.7,3.76,1870874.0,455.0
2018-04-13,GAZ,3.69,3.79,3.78,3.7,1287174.0,458.0
2018-04-16,GAZ,3.61,3.71,3.71,3.62,1311275.0,316.0
2018-04-17,GAZ,3.62,3.72,3.62,3.71,1075118.0,423.0
2018-04-18,GAZ,3.69,3.77,3.72,3.75,772385.0,287.0
2018-04-19,GAZ,3.75,3.79,3.75,3.77,588381.0,225.0
2018-04-20,GAZ,3.76,3.81,3.77,3.78,646317.0,264.0
2018-04-23,GAZ,3.71,3.77,3.74,3.76,509066.0,255.0
2018-04-24,GAZ,3.75,3.85,3.76,3.79,541592.0,101.0
2018-04-25,GAZ,3.7,3.79,3.79,3.72,869153.0,215.0
2018-04-26,GAZ,3.71,3.79,3.72,3.79,563886.0,142.0
2018-04-27,GAZ,3.76,3.82,3.78,3.8,686238.0,123.0
2018-04-30,GAZ,3.76,3.83,3.8,3.81,347058.0,68.0
2018-05-02,GAZ,3.72,3.77,3.76,3.75,435581.0,116.0
2018-05-03,GAZ,3.73,3.8,3.75,3.73,322805.0,84.0
2018-05-04,GAZ,3.73,3.78,3.74,3.77,333814.0,83.0
2018-05-07,GAZ,3.77,3.81,3.77,3.81,269428.0,97.0
2018-05-08,GAZ,3.77,3.82,3.8,3.79,237472.0,79.0
2018-05-09,GAZ,3.83,3.87,3.87,3.84,185595.0,64.0
2018-05-10,GAZ,3.83,3.94,3.84,3.93,497213.0,121.0
2018-05-11,GAZ,3.95,4.05,3.95,4.02,707282.0,181.0
2018-05-14,GAZ,3.96,4.03,4.0,4.03,497343.0,130.0
2018-05-15,GAZ,3.96,4.03,4.01,3.97,292294.0,91.0
2018-05-16,GAZ,3.97,4.07,3.97,4.02,523007.0,109.0
2018-05-17,GAZ,4.0,4.05,4.04,4.02,226372.0,86.0
2018-05-18,GAZ,3.92,4.02,4.02,3.93,489104.0,118.0
2018-05-22,GAZ,4.01,4.04,4.04,4.02,405616.0,112.0
2018-05-23,GAZ,3.97,4.02,3.98,4.01,380252.0,86.0
2018-05-24,GAZ,3.96,4.04,4.01,3.97,476714.0,107.0
2018-05-25,GAZ,3.94,4.0,3.99,3.97,214592.0,68.0
2018-05-28,GAZ,3.95,3.98,3.98,3.96,158818.0,42.0
2018-05-29,GAZ,3.9,3.96,3.96,3.93,285885.0,99.0
2018-05-30,GAZ,3.88,3.94,3.93,3.91,118368.0,62.0
2018-05-31,GAZ,3.88,3.96,3.91,3.89,350820.0,93.0
2018-06-01,GAZ,3.88,3.97,3.89,3.95,245462.0,80.0
2018-06-04,GAZ,3.95,4.0,3.95,3.97,186695.0,52.0
2018-06-05,GAZ,3.94,4.0,3.97,3.96,186252.0,75.0
2018-06-06,GAZ,3.94,3.99,3.96,3.97,340011.0,82.0
2018-06-07,GAZ,3.94,3.98,3.97,3.95,601081.0,106.0
2018-06-08,GAZ,3.86,3.93,3.91,3.86,733543.0,168.0
2018-06-11,GAZ,3.79,3.84,3.82,3.83,471680.0,175.0
2018-06-12,GAZ,3.76,3.83,3.83,3.8,629372.0,124.0
2018-06-13,GAZ,3.77,3.81,3.8,3.79,285384.0,101.0
2018-06-14,GAZ,3.74,3.81,3.79,3.81,561274.0,140.0
2018-06-15,GAZ,3.71,3.82,3.81,3.72,456784.0,151.0
2018-06-18,GAZ,3.65,3.72,3.7,3.67,445239.0,171.0
2018-06-19,GAZ,3.55,3.62,3.61,3.61,943509.0,331.0
2018-06-20,GAZ,3.61,3.71,3.61,3.67,716961.0,148.0
2018-06-21,GAZ,3.58,3.68,3.68,3.6,293458.0,134.0
2018-06-22,GAZ,3.6,3.72,3.6,3.71,493213.0,165.0
2018-06-25,GAZ,3.67,3.73,3.71,3.68,253554.0,114.0
2018-06-26,GAZ,3.68,3.75,3.68,3.7,183656.0,68.0
2018-06-27,GAZ,3.68,3.78,3.7,3.77,703562.0,168.0
2018-06-28,GAZ,3.74,3.8,3.78,3.74,258124.0,97.0
2018-06-29,GAZ,3.74,3.8,3.74,3.79,258957.0,86.0
2018-07-02,GAZ,3.79,3.88,3.79,3.87,420288.0,144.0
2018-07-16,GAZ,3.87,4.03,3.87,3.98,910978.0,150.0
2018-07-17,GAZ,3.89,3.98,3.97,3.91,391182.0,103.0
2018-07-18,GAZ,3.71,3.75,3.74,3.73,889107.0,291.0
2018-07-19,GAZ,3.69,3.74,3.73,3.7,756187.0,221.0
2018-07-20,GAZ,3.65,3.7,3.7,3.66,257766.0,117.0
2018-07-23,GAZ,3.66,3.74,3.66,3.72,263272.0,93.0
2018-07-24,GAZ,3.72,3.79,3.72,3.78,300257.0,95.0
2018-07-25,GAZ,3.72,3.78,3.78,3.75,512166.0,133.0
2018-07-26,GAZ,3.72,3.76,3.75,3.75,329366.0,84.0
2018-07-27,GAZ,3.73,3.77,3.75,3.76,207642.0,76.0
2018-07-30,GAZ,3.75,3.8,3.76,3.77,416066.0,100.0
2018-07-31,GAZ,3.77,3.86,3.77,3.86,330733.0,102.0
2018-08-01,GAZ,3.83,3.89,3.86,3.84,321418.0,73.0
2018-08-02,GAZ,3.77,3.86,3.84,3.77,226931.0,100.0
2018-08-03,GAZ,3.77,3.85,3.77,3.82,225691.0,83.0
2018-08-06,GAZ,3.78,3.81,3.79,3.79,195107.0,80.0
2018-08-07,GAZ,3.82,3.85,3.82,3.84,205678.0,85.0
2018-08-08,GAZ,3.78,3.84,3.84,3.8,409135.0,122.0
2018-08-09,GAZ,3.72,3.8,3.8,3.74,428511.0,142.0
2018-08-10,GAZ,3.73,3.79,3.75,3.77,657363.0,245.0
2018-08-13,GAZ,3.68,3.77,3.77,3.69,238413.0,105.0
2018-08-14,GAZ,3.68,3.75,3.69,3.71,205644.0,124.0
2018-08-15,GAZ,3.64,3.74,3.73,3.64,433229.0,164.0
2018-08-16,GAZ,3.67,3.72,3.7,3.67,173574.0,86.0
2018-08-17,GAZ,3.63,3.7,3.67,3.66,401639.0,143.0
2018-08-20,GAZ,3.65,3.7,3.66,3.66,209677.0,83.0
2018-08-21,GAZ,3.62,3.7,3.66,3.68,380115.0,154.0
2018-08-22,GAZ,3.6,3.68,3.68,3.66,550578.0,179.0
2018-08-23,GAZ,3.58,3.66,3.66,3.59,721305.0,250.0
2018-08-24,GAZ,3.59,3.66,3.59,3.65,373695.0,127.0
2018-08-27,GAZ,3.65,3.68,3.65,3.67,275651.0,101.0
2018-08-28,GAZ,3.65,3.71,3.67,3.66,178059.0,146.0
2018-08-29,GAZ,3.66,3.7,3.66,3.68,232782.0,108.0
2018-08-30,GAZ,3.66,3.71,3.68,3.69,379918.0,144.0
2018-08-31,GAZ,3.63,3.8,3.69,3.77,661604.0,252.0
2018-09-03,GAZ,3.74,3.8,3.77,3.74,330762.0,117.0
2018-09-04,GAZ,3.71,3.77,3.74,3.71,151376.0,72.0
2018-09-05,GAZ,3.7,3.74,3.74,3.72,185319.0,76.0
2018-09-06,GAZ,3.65,3.76,3.72,3.66,416016.0,128.0
2018-09-07,GAZ,3.65,3.7,3.66,3.69,226576.0,82.0
2018-09-10,GAZ,3.65,3.7,3.69,3.66,539433.0,127.0
2018-09-11,GAZ,3.7,3.76,3.71,3.75,345464.0,126.0
2018-09-12,GAZ,3.75,3.91,3.75,3.88,956675.0,264.0
2018-09-13,GAZ,3.82,3.91,3.88,3.87,403526.0,147.0
2018-09-14,GAZ,3.81,3.87,3.87,3.84,133797.0,68.0
2018-09-17,GAZ,3.81,3.93,3.83,3.91,712771.0,223.0
2018-09-18,GAZ,3.91,4.0,3.91,3.99,1175303.0,278.0
2018-09-19,GAZ,4.02,4.1,4.04,4.04,840015.0,237.0
2018-09-20,GAZ,3.97,4.09,4.04,3.98,471617.0,195.0
2018-09-21,GAZ,3.98,4.06,3.98,4.06,246141.0,120.0
2018-09-24,GAZ,4.06,4.1,4.09,4.09,584093.0,183.0
2018-09-25,GAZ,4.08,4.15,4.09,4.15,764275.0,196.0
2018-09-26,GAZ,4.09,4.19,4.15,4.13,321287.0,128.0
2018-09-27,GAZ,4.13,4.24,4.13,4.19,676253.0,225.0
2018-09-28,GAZ,4.19,4.29,4.2,4.28,1029625.0,338.0
2018-10-01,GAZ,4.24,4.32,4.28,4.25,393207.0,139.0
2018-10-02,GAZ,4.25,4.34,4.25,4.3,623473.0,246.0
2018-10-04,GAZ,4.3,4.51,4.3,4.4,981549.0,349.0
2018-10-05,GAZ,4.35,4.48,4.4,4.46,921889.0,243.0
2018-10-08,GAZ,4.45,4.54,4.46,4.5,1285249.0,351.0
2018-10-09,GAZ,4.51,4.65,4.58,4.54,1520477.0,400.0
2018-10-10,GAZ,4.33,4.49,4.47,4.34,1058005.0,337.0
2018-10-11,GAZ,4.17,4.25,4.21,4.24,1314797.0,346.0
2018-10-12,GAZ,4.24,4.39,4.24,4.37,630734.0,214.0
2018-10-15,GAZ,4.3,4.37,4.37,4.32,586439.0,185.0
2018-10-16,GAZ,4.27,4.38,4.32,4.38,858433.0,207.0
2018-10-17,GAZ,4.32,4.4,4.38,4.37,477732.0,152.0
2018-10-18,GAZ,4.24,4.37,4.37,4.24,473819.0,123.0
2018-10-19,GAZ,4.22,4.28,4.24,4.24,280210.0,114.0
2018-10-22,GAZ,4.18,4.3,4.24,4.18,375021.0,143.0
2018-10-23,GAZ,4.05,4.18,4.18,4.11,619758.0,241.0
2018-10-24,GAZ,4.08,4.22,4.15,4.17,518721.0,168.0
2018-10-25,GAZ,4.11,4.19,4.17,4.18,386416.0,163.0
2018-10-26,GAZ,4.06,4.18,4.18,4.08,430748.0,142.0
2018-10-29,GAZ,4.08,4.13,4.08,4.09,280195.0,117.0
2017-07-03,1COV,63.03,63.78,63.34,63.78,276545.0,3053.0
2017-07-04,1COV,62.61,63.2,63.02,62.91,178343.0,1533.0
2017-07-05,1COV,62.93,63.9,63.17,63.74,307626.0,2945.0
2017-07-06,1COV,62.96,63.89,63.74,63.36,278319.0,2808.0
2017-07-07,1COV,62.9,63.92,63.52,63.18,228495.0,2197.0
2017-07-10,1COV,63.71,64.67,63.87,64.6,203409.0,2220.0
2017-07-11,1COV,64.13,64.88,64.36,64.75,245349.0,2370.0
2017-07-12,1COV,63.3,64.59,64.52,64.25,449687.0,4539.0
2017-07-13,1COV,64.15,65.08,64.93,64.15,239523.0,2485.0
2017-07-14,1COV,64.11,65.24,64.84,64.32,284565.0,2428.0
2017-07-17,1COV,64.31,65.52,64.34,65.46,219859.0,2217.0
2017-07-18,1COV,64.22,65.19,64.39,65.19,228906.0,2584.0
2017-07-19,1COV,65.5,66.44,66.4,65.89,248779.0,2744.0
2017-07-20,1COV,64.78,66.2,65.92,65.01,364732.0,3345.0
2017-07-21,1COV,63.55,65.91,65.43,63.81,309338.0,3123.0
2017-07-24,1COV,64.08,65.08,64.38,64.99,398847.0,4076.0
2017-07-25,1COV,63.81,65.03,64.5,64.54,430103.0,4158.0
2017-07-26,1COV,65.65,67.33,65.86,66.69,580635.0,6284.0
2017-07-27,1COV,66.69,67.56,66.69,66.89,295211.0,3088.0
2017-07-28,1COV,65.33,66.89,66.89,66.31,215269.0,2546.0
2017-07-31,1COV,65.57,66.89,66.31,65.64,275524.0,2775.0
2017-08-01,1COV,65.98,66.88,66.07,66.88,237938.0,2329.0
2017-08-02,1COV,66.16,66.93,66.9,66.54,164315.0,1596.0
2017-08-03,1COV,66.17,66.85,66.25,66.65,160935.0,1791.0
2017-08-04,1COV,66.52,66.9,66.57,66.83,240315.0,3078.0
2017-08-07,1COV,66.83,67.18,67.01,66.93,131686.0,1238.0
2017-08-08,1COV,66.46,67.54,66.79,67.23,186724.0,2151.0
2017-08-09,1COV,66.11,66.9,66.67,66.5,291063.0,3118.0
2017-08-10,1COV,65.25,66.64,66.53,65.61,256874.0,2740.0
2017-08-11,1COV,64.44,65.14,65.06,65.02,196747.0,2249.0
2017-08-14,1COV,65.56,66.25,66.14,65.56,141964.0,1779.0
2017-08-15,1COV,64.82,65.48,65.32,65.48,150073.0,1503.0
2017-08-16,1COV,65.46,66.75,65.46,66.19,194607.0,2096.0
2017-08-17,1COV,65.85,66.4,66.18,66.13,229511.0,2723.0
2017-08-18,1COV,66.02,67.9,66.04,67.47,318512.0,2856.0
2017-08-21,1COV,66.13,67.32,67.26,66.51,190774.0,2567.0
2017-08-22,1COV,66.45,67.0,66.7,67.0,240686.0,2646.0
2017-08-23,1COV,66.84,67.69,67.11,67.69,262085.0,3124.0
2017-08-24,1COV,68.3,69.13,68.79,68.33,331882.0,3545.0
2017-08-25,1COV,68.52,69.08,69.06,68.58,201079.0,2156.0
2017-08-28,1COV,67.48,68.38,67.81,67.95,142380.0,1332.0
2017-08-29,1COV,66.11,67.85,67.85,66.49,363544.0,3872.0
2017-08-30,1COV,65.8,66.3,65.97,66.23,206199.0,1921.0
2017-08-31,1COV,65.55,66.65,66.13,65.93,274118.0,2855.0
2017-09-01,1COV,66.01,66.85,66.13,66.68,333189.0,2949.0
2017-09-04,1COV,65.2,65.79,65.76,65.48,155112.0,1597.0
2017-09-05,1COV,63.94,65.12,64.75,64.03,338022.0,2747.0
2017-09-06,1COV,63.44,64.66,63.48,63.68,292282.0,2699.0
2017-09-07,1COV,63.65,64.96,63.92,63.77,254298.0,2173.0
2017-09-08,1COV,63.42,64.29,63.5,64.27,173629.0,1929.0
2017-09-11,1COV,64.75,65.67,64.96,64.81,283538.0,2427.0
2017-09-12,1COV,65.48,65.88,65.54,65.7,205431.0,1689.0
2017-09-13,1COV,67.02,68.79,67.64,68.11,1893657.0,12940.0
2017-09-14,1COV,67.62,69.2,68.07,69.1,572293.0,4115.0
2017-09-15,1COV,68.66,69.91,68.89,69.62,469089.0,4229.0
2017-09-18,1COV,68.97,70.44,69.63,69.8,529258.0,3719.0
2017-09-19,1COV,70.14,72.15,70.71,71.8,646088.0,4331.0
2017-09-20,1COV,70.7,71.56,71.44,71.0,270025.0,2378.0
2017-09-21,1COV,70.88,71.82,71.34,71.41,399057.0,3105.0
2017-09-22,1COV,71.0,71.87,71.0,71.56,196715.0,1944.0
2017-09-25,1COV,71.15,71.88,71.78,71.24,162903.0,1647.0
2017-09-26,1COV,71.09,72.15,71.3,71.89,295375.0,2814.0
2017-09-27,1COV,71.87,72.89,72.57,72.16,344708.0,2765.0
2017-09-28,1COV,71.82,72.57,72.16,72.57,119696.0,1329.0
2017-09-29,1COV,72.22,73.56,72.99,72.6,290376.0,3078.0
2017-10-02,1COV,71.64,72.77,72.68,71.95,290780.0,2524.0
2017-10-04,1COV,71.58,72.61,71.84,72.27,296358.0,2312.0
2017-10-05,1COV,71.73,72.5,72.34,71.97,210437.0,1822.0
2017-10-06,1COV,71.43,72.1,71.85,71.56,131340.0,1168.0
2017-10-09,1COV,71.38,71.98,71.54,71.64,128208.0,1118.0
2017-10-10,1COV,70.55,71.74,71.74,70.75,172956.0,1684.0
2017-10-11,1COV,70.7,71.18,70.79,71.1,194837.0,1830.0
2017-10-12,1COV,70.97,72.62,71.1,71.98,264474.0,2856.0
2017-10-13,1COV,71.83,73.2,71.9,72.91,194952.0,1975.0
2017-10-16,1COV,72.04,72.92,72.55,72.13,122219.0,1494.0
2017-10-17,1COV,71.2,72.28,72.13,71.88,161801.0,1983.0
2017-10-18,1COV,71.81,72.81,72.08,71.85,175504.0,1837.0
2017-10-19,1COV,70.31,71.11,70.62,70.9,254133.0,2676.0
2017-10-20,1COV,71.3,72.8,71.35,71.79,218999.0,2200.0
2017-10-25,1COV,77.91,79.61,79.04,78.36,457598.0,4314.0
2017-10-26,1COV,78.15,79.97,78.48,79.89,286138.0,3429.0
2017-10-27,1COV,80.22,82.22,80.43,81.93,226862.0,2542.0
2017-11-01,1COV,81.52,83.55,81.93,82.99,489818.0,4919.0
2017-11-02,1COV,82.29,83.43,82.99,82.69,369716.0,4128.0
2017-11-03,1COV,82.31,83.87,82.69,83.67,347989.0,3630.0
2017-11-06,1COV,83.05,83.97,83.79,83.1,203537.0,2187.0
2017-11-07,1COV,82.9,83.85,83.11,83.15,357559.0,2818.0
2017-11-08,1COV,83.15,83.95,83.19,83.95,310582.0,3316.0
2017-11-09,1COV,80.79,84.63,83.93,81.58,515420.0,5687.0
2017-11-10,1COV,81.35,83.12,81.65,82.42,269446.0,3434.0
2017-11-13,1COV,80.41,83.12,82.31,81.2,392583.0,4019.0
2017-11-14,1COV,80.81,83.17,80.94,81.38,331697.0,3288.0
2017-11-15,1COV,79.39,81.49,81.49,80.68,348623.0,4052.0
2017-11-16,1COV,80.64,82.42,80.81,82.41,272410.0,2927.0
2017-11-17,1COV,81.29,82.43,82.33,81.29,201100.0,2498.0
2017-11-20,1COV,80.18,82.37,81.32,82.37,228965.0,2626.0
2017-11-21,1COV,82.2,85.29,82.2,84.55,572986.0,6870.0
2017-11-22,1COV,83.64,85.1,84.5,83.79,418106.0,4192.0
2017-11-23,1COV,82.93,84.88,83.76,84.27,270754.0,2983.0
2017-11-24,1COV,84.08,85.87,84.36,85.62,339408.0,3143.0
2017-11-27,1COV,84.57,86.89,85.54,84.71,435386.0,4554.0
2017-11-28,1COV,84.71,85.91,84.77,85.65,416224.0,4080.0
2017-11-29,1COV,85.65,88.41,85.69,87.0,563948.0,6428.0
2017-11-30,1COV,85.69,88.17,87.0,87.59,432604.0,5473.0
2017-12-01,1COV,85.21,88.01,87.59,85.3,423233.0,4737.0
2017-12-04,1COV,84.49,86.9,85.33,85.21,420738.0,4643.0
2017-12-05,1COV,83.34,85.72,85.02,83.8,480359.0,6043.0
2017-12-06,1COV,81.95,83.82,83.76,83.51,569692.0,5592.0
2017-12-07,1COV,82.06,83.64,83.4,82.21,316747.0,3973.0
2017-12-08,1COV,82.21,84.25,82.21,83.8,356129.0,5092.0
2017-12-11,1COV,83.42,84.29,83.78,83.46,308763.0,3316.0
2017-12-12,1COV,82.96,85.06,83.53,83.81,371762.0,4719.0
2017-12-13,1COV,83.3,85.44,83.88,85.0,468376.0,4489.0
2017-12-14,1COV,84.9,86.34,84.91,85.76,384213.0,5424.0
2017-12-15,1COV,85.01,86.87,85.61,86.4,368033.0,4374.0
2017-12-18,1COV,86.4,87.66,86.4,87.09,411301.0,5253.0
2017-12-19,1COV,87.02,88.65,87.02,88.13,461140.0,5536.0
2017-12-20,1COV,86.43,88.67,88.15,86.52,405242.0,4605.0
2017-12-21,1COV,85.77,87.15,86.65,87.1,375235.0,3924.0
2017-12-22,1COV,86.01,87.14,87.07,86.35,240134.0,3034.0
2017-12-27,1COV,86.18,87.71,86.44,87.34,297776.0,3181.0
2017-12-28,1COV,86.69,87.64,87.49,87.13,222451.0,2892.0
2017-12-29,1COV,86.03,87.36,86.79,86.12,222393.0,2863.0
2018-01-02,1COV,84.62,86.38,86.18,85.56,353111.0,3306.0
2018-01-03,1COV,85.44,87.18,85.56,86.74,415166.0,4752.0
2018-01-04,1COV,86.68,88.84,86.68,88.5,553666.0,4713.0
2018-01-05,1COV,87.28,89.0,88.46,88.12,521706.0,5234.0
2018-01-08,1COV,87.12,88.88,88.18,87.16,628548.0,5085.0
2018-01-09,1COV,86.8,88.4,87.16,88.24,475028.0,3735.0
2018-01-10,1COV,87.58,89.04,88.24,88.26,506621.0,3771.0
2018-01-11,1COV,87.02,88.56,88.32,88.38,2083461.0,13940.0
2018-01-12,1COV,88.36,91.26,88.36,90.62,1358677.0,10016.0
2018-01-15,1COV,90.62,92.4,90.66,91.8,783696.0,6647.0
2018-01-16,1COV,91.32,92.82,91.8,91.86,480985.0,3932.0
2018-01-17,1COV,91.86,93.42,91.94,93.06,589274.0,4556.0
2018-01-18,1COV,93.0,94.36,93.0,93.26,692856.0,5017.0
2018-01-19,1COV,93.22,95.78,93.22,94.86,768694.0,9255.0
2018-01-22,1COV,93.24,95.6,94.9,93.38,433225.0,4050.0
2018-01-23,1COV,93.02,95.2,93.42,93.68,571138.0,4435.0
2018-01-24,1COV,93.0,94.14,93.5,93.0,446965.0,3138.0
2018-01-25,1COV,92.24,94.18,93.02,93.88,586039.0,4576.0
2018-01-26,1COV,93.64,95.0,93.76,94.02,391406.0,3047.0
2018-01-29,1COV,93.82,94.9,94.0,94.24,321972.0,3099.0
2018-01-30,1COV,93.22,94.28,94.2,93.76,471407.0,3258.0
2018-01-31,1COV,92.44,94.76,93.7,92.54,465068.0,3433.0
2018-02-01,1COV,91.56,93.92,92.54,91.92,537783.0,4411.0
2018-02-02,1COV,89.56,92.26,92.02,89.64,498431.0,4127.0
2018-02-05,1COV,86.88,89.66,89.66,89.32,867674.0,6215.0
2018-02-06,1COV,84.46,89.32,89.32,87.32,1087237.0,9946.0
2018-02-07,1COV,87.16,90.16,87.32,89.86,668137.0,5572.0
2018-02-08,1COV,84.66,90.12,90.12,84.8,746085.0,6456.0
2018-02-09,1COV,81.38,85.3,84.86,83.16,977418.0,8768.0
2018-02-12,1COV,83.16,86.3,83.16,85.72,537538.0,4378.0
2018-02-13,1COV,84.9,86.1,85.72,85.72,347028.0,3305.0
2018-02-14,1COV,85.46,87.86,85.84,87.48,564129.0,4998.0
2018-02-15,1COV,87.48,89.7,87.58,89.06,593289.0,4938.0
2018-02-16,1COV,89.06,90.8,89.06,90.28,490969.0,4251.0
2018-02-19,1COV,89.38,91.12,90.24,90.32,464026.0,3479.0
2018-02-20,1COV,90.06,93.6,90.06,93.14,954151.0,7942.0
2018-02-21,1COV,93.14,94.7,93.18,93.96,633405.0,4856.0
2018-02-22,1COV,93.2,95.76,94.06,95.16,805127.0,6394.0
2018-02-23,1COV,93.08,95.36,95.02,93.64,629471.0,4662.0
2018-02-26,1COV,91.96,94.64,93.7,92.64,502144.0,4300.0
2018-02-27,1COV,91.06,92.64,92.6,91.54,762975.0,5199.0
2018-02-28,1COV,91.32,94.16,91.48,93.2,874029.0,6033.0
2018-03-01,1COV,89.14,94.24,93.2,89.4,651154.0,5677.0
2018-03-02,1COV,86.14,89.4,89.4,86.56,713684.0,6025.0
2018-03-05,1COV,84.82,88.64,86.5,88.14,582311.0,4857.0
2018-03-06,1COV,88.0,92.34,88.5,88.0,862275.0,7455.0
2018-03-07,1COV,87.74,89.46,88.06,89.14,506805.0,4736.0
2018-03-08,1COV,86.56,89.24,89.14,87.8,661092.0,5547.0
2018-03-09,1COV,86.3,88.66,87.76,88.06,556209.0,4762.0
2018-03-12,1COV,86.74,89.7,88.14,86.92,450823.0,3857.0
2018-03-13,1COV,86.36,88.9,86.92,86.96,523933.0,3938.0
2018-03-14,1COV,85.04,87.4,86.94,85.22,560590.0,5212.0
2018-03-15,1COV,82.4,85.58,85.2,84.4,1056490.0,7023.0
2018-03-16,1COV,82.92,84.72,84.36,83.52,801593.0,5592.0
2018-03-19,1COV,81.22,83.16,82.54,81.6,1021399.0,6832.0
2018-03-20,1COV,81.82,84.38,82.1,84.14,912102.0,6970.0
2018-03-21,1COV,83.66,85.14,84.88,84.8,748615.0,4825.0
2018-03-22,1COV,82.6,84.78,84.0,83.1,803168.0,6364.0
2018-03-23,1COV,80.62,82.78,82.02,81.98,694142.0,5808.0
2018-03-26,1COV,79.86,82.56,82.3,80.04,493383.0,4376.0
2018-03-27,1COV,80.76,81.86,81.18,81.4,548822.0,4080.0
2018-03-28,1COV,78.82,80.4,79.16,79.36,540690.0,4895.0
2018-03-29,1COV,78.94,80.06,79.62,79.8,527394.0,3623.0
2018-04-03,1COV,78.16,79.76,78.68,79.58,679279.0,5757.0
2018-04-04,1COV,77.56,79.08,78.56,78.86,549784.0,4547.0
2018-04-05,1COV,80.36,81.36,80.74,81.3,421185.0,3336.0
2018-04-06,1COV,79.26,80.5,79.74,79.86,429377.0,3404.0
2018-04-09,1COV,78.72,80.78,80.58,78.96,689759.0,5372.0
2018-04-10,1COV,79.52,81.56,79.78,81.22,1176223.0,8701.0
2018-04-11,1COV,78.94,81.84,81.42,79.06,1215404.0,8656.0
2018-04-12,1COV,79.4,80.66,79.94,80.28,807626.0,5519.0
2018-04-13,1COV,79.34,81.68,81.48,80.0,1129096.0,8728.0
2018-04-16,1COV,78.32,79.04,78.86,78.54,733087.0,5034.0
2018-04-17,1COV,79.68,81.24,79.7,80.96,1599927.0,7504.0
2018-04-18,1COV,80.9,82.26,81.06,82.08,1202585.0,6715.0
2018-04-19,1COV,81.16,82.48,81.9,81.78,793981.0,5212.0
2018-04-20,1COV,80.78,81.88,80.98,80.92,967688.0,6316.0
2018-04-23,1COV,80.24,81.52,81.22,80.92,497151.0,3636.0
2018-04-24,1COV,79.22,81.0,80.92,79.98,358710.0,2435.0
2018-04-25,1COV,76.74,79.82,79.74,77.92,817483.0,5162.0
2018-04-26,1COV,73.5,76.8,75.24,74.46,1810808.0,11434.0
2018-04-27,1COV,74.5,76.18,74.94,75.84,832436.0,4544.0
2018-04-30,1COV,75.36,76.32,75.84,75.4,491234.0,2891.0
2018-05-02,1COV,76.1,77.58,76.28,76.72,701171.0,4282.0
2018-05-03,1COV,75.66,76.66,76.26,76.48,831944.0,4193.0
2018-05-04,1COV,74.38,76.06,75.76,74.68,2247688.0,8874.0
2018-05-07,1COV,74.9,76.62,74.96,76.06,1222269.0,5035.0
2018-05-08,1COV,76.08,77.02,76.54,76.36,977556.0,4612.0
2018-05-09,1COV,76.72,78.02,77.36,77.44,1158087.0,5641.0
2018-05-10,1COV,76.68,77.88,77.88,77.58,533728.0,2760.0
2018-05-11,1COV,77.18,78.48,78.12,77.96,742797.0,3941.0
2018-05-14,1COV,77.72,78.86,78.04,78.76,640337.0,3962.0
2018-05-15,1COV,78.3,79.62,78.72,78.38,886218.0,4550.0
2018-05-16,1COV,78.44,79.24,79.2,78.96,675903.0,3218.0
2018-05-17,1COV,78.74,80.0,78.74,79.76,628466.0,3527.0
2018-05-18,1COV,79.46,80.52,80.24,79.48,533888.0,2931.0
2018-05-22,1COV,78.34,79.4,79.02,79.02,579252.0,4055.0
2018-05-23,1COV,76.98,77.94,77.38,77.4,796464.0,5153.0
2018-05-24,1COV,76.4,78.24,78.1,77.02,917554.0,5061.0
2018-05-25,1COV,77.54,79.04,78.08,78.4,721015.0,4939.0
2018-05-28,1COV,78.48,79.44,79.16,79.24,305004.0,2839.0
2018-05-29,1COV,77.1,78.08,77.9,77.1,706290.0,4917.0
2018-05-30,1COV,76.92,77.92,77.56,77.2,595125.0,4831.0
2018-05-31,1COV,77.26,78.68,78.44,77.68,611701.0,4481.0
2018-06-01,1COV,77.96,79.04,78.06,78.9,521522.0,3449.0
2018-06-04,1COV,78.7,79.62,79.62,79.38,456490.0,3091.0
2018-06-05,1COV,78.48,79.62,79.26,78.56,799428.0,4612.0
2018-06-06,1COV,78.04,79.1,78.72,79.02,547420.0,4770.0
2018-06-07,1COV,78.1,79.9,79.7,78.46,646716.0,4779.0
2018-06-08,1COV,77.3,78.56,77.62,78.0,702068.0,6353.0
2018-06-11,1COV,78.5,79.04,78.94,78.96,533439.0,3324.0
2018-06-12,1COV,77.96,79.28,79.26,78.06,578372.0,3491.0
2018-06-13,1COV,77.82,78.72,78.62,77.86,679439.0,2925.0
2018-06-14,1COV,76.74,78.26,77.52,78.02,911989.0,4867.0
2018-06-15,1COV,76.84,78.1,77.44,76.88,783691.0,4444.0
2018-06-18,1COV,75.18,76.22,76.14,75.56,842260.0,6109.0
2018-06-19,1COV,73.62,75.0,74.58,74.1,856955.0,6159.0
2018-06-20,1COV,74.54,75.48,75.18,74.96,616501.0,5396.0
2018-06-21,1COV,72.22,74.86,74.78,72.64,1186253.0,7788.0
2018-06-22,1COV,73.28,74.62,73.48,73.88,889534.0,5541.0
2018-06-25,1COV,71.42,73.5,73.36,72.0,963414.0,6434.0
2018-06-26,1COV,72.44,73.48,72.8,72.78,843963.0,5539.0
2018-06-27,1COV,72.48,74.84,72.48,74.42,871713.0,6351.0
2018-06-28,1COV,72.82,74.76,74.4,73.52,1295162.0,8244.0
2018-06-29,1COV,75.66,76.58,75.7,76.5,902373.0,5780.0
2018-07-02,1COV,75.28,76.14,75.58,75.36,496546.0,3614.0
2018-07-16,1COV,76.46,77.26,77.24,76.92,281544.0,1982.0
2018-07-17,1COV,77.88,79.22,77.96,79.18,572045.0,3911.0
2018-07-18,1COV,80.5,81.64,80.62,81.3,681322.0,4525.0
2018-07-19,1COV,80.56,81.78,80.88,80.92,366512.0,2177.0
2018-07-20,1COV,79.2,81.06,80.76,80.3,353106.0,2581.0
2018-07-23,1COV,79.32,80.06,79.74,79.52,310327.0,1854.0
2018-07-24,1COV,80.06,81.1,80.1,80.82,400520.0,2757.0
2018-07-25,1COV,79.8,81.74,81.42,80.14,749643.0,3343.0
2018-07-26,1COV,81.36,82.34,81.66,82.02,949019.0,3835.0
2018-07-27,1COV,82.04,83.66,83.52,82.36,645924.0,2820.0
2018-07-30,1COV,82.02,83.1,82.76,82.32,556648.0,2728.0
2018-07-31,1COV,81.28,82.52,82.26,82.1,616591.0,2525.0
2018-08-01,1COV,81.2,82.26,82.26,81.42,615159.0,2650.0
2018-08-02,1COV,79.42,80.62,80.32,80.36,630884.0,2749.0
2018-08-03,1COV,79.78,80.76,80.36,79.82,458419.0,2049.0
2018-08-06,1COV,79.48,80.84,79.92,80.1,406498.0,2013.0
2018-08-07,1COV,80.42,80.96,80.54,80.6,389489.0,1446.0
2018-08-08,1COV,80.2,81.18,80.5,80.5,406684.0,1773.0
2018-08-09,1COV,79.04,80.08,79.84,79.78,627054.0,2578.0
2018-08-10,1COV,77.26,78.64,78.42,77.64,854019.0,3082.0
2018-08-13,1COV,77.7,79.04,77.7,78.58,576908.0,2713.0
2018-08-14,1COV,78.7,79.52,79.44,79.12,434814.0,1797.0
2018-08-15,1COV,76.16,79.32,79.2,76.48,682691.0,2582.0
2018-08-16,1COV,76.66,77.72,77.2,77.56,752394.0,2583.0
2018-08-17,1COV,76.3,77.58,77.3,76.72,622568.0,2164.0
2018-08-20,1COV,77.54,78.12,77.62,77.84,391223.0,1630.0
2018-08-21,1COV,78.26,78.96,78.28,78.88,581086.0,1834.0
2018-08-22,1COV,77.8,79.56,78.96,78.48,534526.0,2208.0
2018-08-23,1COV,77.22,78.42,78.42,77.72,483303.0,2186.0
2018-08-24,1COV,78.1,78.78,78.3,78.62,410351.0,1377.0
2018-08-27,1COV,78.66,79.8,79.3,79.58,382054.0,1400.0
2018-08-28,1COV,76.82,79.6,79.56,77.16,991020.0,3403.0
2018-08-29,1COV,75.1,76.34,75.78,75.6,1036808.0,3427.0
2018-08-30,1COV,73.18,74.52,74.14,74.18,1028210.0,3654.0
2018-08-31,1COV,73.22,73.82,73.48,73.38,861345.0,2704.0
2018-09-03,1COV,72.3,73.58,73.5,73.08,666128.0,2623.0
2018-09-04,1COV,72.14,73.96,73.74,72.66,862862.0,3171.0
2018-09-05,1COV,70.7,72.0,71.92,70.94,1365883.0,5497.0
2018-09-06,1COV,69.28,70.94,70.54,69.32,1074860.0,3486.0
2018-09-07,1COV,69.06,69.88,69.16,69.68,775265.0,2265.0
2018-09-10,1COV,68.98,69.78,69.36,69.44,667851.0,2542.0
2018-09-11,1COV,67.92,69.08,69.08,69.0,851114.0,2757.0
2018-09-12,1COV,68.5,70.22,70.1,69.18,1079641.0,3593.0
2018-09-13,1COV,68.38,69.56,69.26,68.86,826872.0,2839.0
2018-09-14,1COV,68.64,69.84,69.24,69.72,711945.0,2715.0
2018-09-17,1COV,68.82,70.14,69.78,69.2,751412.0,2497.0
2018-09-18,1COV,69.6,70.3,69.68,70.02,744937.0,2578.0
2018-09-19,1COV,70.18,70.86,70.34,70.58,702031.0,2757.0
2018-09-20,1COV,71.04,73.5,71.12,73.24,1376165.0,5313.0
2018-09-21,1COV,71.82,73.06,72.82,72.42,1721450.0,3315.0
2018-09-24,1COV,71.5,72.24,71.66,71.72,592378.0,2137.0
2018-09-25,1COV,71.34,72.98,71.72,72.5,696026.0,2773.0
2018-09-26,1COV,72.36,73.0,72.58,72.68,609571.0,2198.0
2018-09-27,1COV,70.14,71.62,71.4,70.38,923810.0,3691.0
2018-09-28,1COV,69.3,70.22,69.38,69.86,992112.0,3234.0
2018-10-01,1COV,71.0,71.74,71.08,71.12,580847.0,1967.0
2018-10-02,1COV,70.6,71.72,71.7,71.02,603282.0,2540.0
2018-10-04,1COV,68.22,69.8,69.26,68.6,1111563.0,3848.0
2018-10-05,1COV,66.6,67.48,67.48,66.6,1070091.0,3481.0
2018-10-08,1COV,66.36,67.62,66.86,66.76,874348.0,3190.0
2018-10-09,1COV,65.22,66.96,66.9,65.36,1147214.0,3105.0
2018-10-10,1COV,62.72,64.46,64.1,63.0,1457328.0,4663.0
2018-10-11,1COV,61.48,63.0,62.14,61.72,1305796.0,4486.0
2018-10-12,1COV,61.68,63.14,63.0,61.78,1027220.0,3092.0
2018-10-15,1COV,61.5,62.62,61.78,62.26,799662.0,2644.0
2018-10-16,1COV,62.0,63.64,62.26,62.84,911851.0,3344.0
2018-10-17,1COV,60.4,63.04,62.82,61.0,1434118.0,4825.0
2018-10-18,1COV,59.68,61.26,60.74,59.8,1178451.0,4769.0
2018-10-19,1COV,56.76,59.0,59.0,57.56,1608196.0,5278.0
2018-10-22,1COV,56.94,58.7,58.66,57.22,1087037.0,3305.0
2018-10-23,1COV,54.84,55.92,55.86,55.44,1537390.0,4464.0
2018-10-24,1COV,52.44,54.66,54.54,52.78,2015461.0,6736.0
2018-10-25,1COV,52.68,55.26,53.76,54.0,2762462.0,11430.0
2018-10-26,1COV,50.6,52.88,51.56,52.7,2007329.0,6125.0
2018-10-29,1COV,52.56,55.94,52.64,55.02,2605568.0,8444.0
2017-07-03,DLG,36.975,37.575,37.02,37.525,236741.0,1555.0
2017-07-04,DLG,37.385,37.765,37.575,37.4,221463.0,1660.0
2017-07-05,DLG,37.285,38.035,37.44,37.945,295565.0,2017.0
2017-07-06,DLG,37.765,38.26,38.125,38.02,327802.0,2827.0
2017-07-07,DLG,37.535,38.14,37.55,38.14,278179.0,1949.0
2017-07-10,DLG,38.595,39.11,39.0,38.73,164281.0,1489.0
2017-07-11,DLG,37.955,38.965,38.705,38.555,439175.0,2729.0
2017-07-12,DLG,38.72,39.3,39.09,38.86,225713.0,1759.0
2017-07-13,DLG,38.765,39.245,38.765,38.945,202372.0,1682.0
2017-07-14,DLG,38.855,39.405,38.855,39.12,167412.0,1737.0
2017-07-17,DLG,39.0,39.535,39.445,39.33,173563.0,1682.0
2017-07-18,DLG,38.075,39.235,39.235,38.185,307618.0,3024.0
2017-07-19,DLG,37.845,38.57,38.375,38.34,473914.0,4087.0
2017-07-20,DLG,38.36,39.075,38.615,38.66,458042.0,3650.0
2017-07-21,DLG,37.925,38.975,38.825,38.04,275955.0,2286.0
2017-07-24,DLG,37.92,38.995,37.97,38.92,388967.0,3524.0
2017-07-25,DLG,37.96,39.175,38.915,37.995,521302.0,3850.0
2017-07-26,DLG,37.835,39.325,37.875,39.07,723754.0,5979.0
2017-07-27,DLG,36.55,38.02,38.015,36.99,1439140.0,9163.0
2017-07-28,DLG,36.2,37.21,36.545,37.195,538436.0,4071.0
2017-07-31,DLG,36.4,37.15,36.635,36.91,392091.0,3213.0
2017-08-01,DLG,36.705,37.475,36.845,36.905,308339.0,2654.0
2017-08-02,DLG,37.82,39.28,38.455,37.985,576238.0,4026.0
2017-08-03,DLG,37.28,37.92,37.595,37.315,340123.0,2851.0
2017-08-04,DLG,37.1,37.66,37.325,37.6,222957.0,1658.0
2017-08-07,DLG,37.36,37.91,37.605,37.845,161151.0,1292.0
2017-08-08,DLG,37.5,37.9,37.855,37.65,221390.0,1679.0
2017-08-09,DLG,37.28,38.18,37.55,38.055,305493.0,2328.0
2017-08-10,DLG,37.65,38.13,38.085,37.69,203705.0,1996.0
2017-08-11,DLG,36.655,37.35,37.09,37.255,270686.0,2139.0
2017-08-14,DLG,37.24,38.16,37.245,38.09,176766.0,1839.0
2017-08-15,DLG,37.62,38.125,38.08,37.915,160270.0,1519.0
2017-08-16,DLG,37.87,39.08,37.87,39.08,279833.0,2273.0
2017-08-17,DLG,38.29,38.86,38.685,38.4,264629.0,2157.0
2017-08-18,DLG,37.675,38.405,38.4,37.76,97218.0,816.0
2017-08-21,DLG,37.055,37.725,37.625,37.17,193955.0,1506.0
2017-08-22,DLG,37.19,37.995,37.21,37.925,215824.0,1967.0
2017-08-23,DLG,37.34,38.075,38.025,37.57,155336.0,1540.0
2017-08-24,DLG,37.145,37.695,37.565,37.31,174835.0,1512.0
2017-08-25,DLG,37.63,38.38,37.755,37.96,239284.0,2102.0
2017-08-28,DLG,37.31,37.96,37.95,37.54,107248.0,872.0
2017-08-29,DLG,36.19,37.54,37.51,36.6,347747.0,2828.0
2017-08-30,DLG,36.165,36.935,36.6,36.565,268868.0,2371.0
2017-08-31,DLG,37.615,38.345,38.07,38.27,306541.0,2382.0
2017-09-01,DLG,39.115,39.99,39.155,39.765,563861.0,3908.0
2017-09-04,DLG,39.165,39.765,39.73,39.525,189918.0,1413.0
2017-09-05,DLG,39.565,40.455,39.6,39.95,344541.0,2229.0
2017-09-06,DLG,39.755,40.22,39.965,39.885,192848.0,1847.0
2017-09-07,DLG,39.84,40.95,39.875,40.94,408566.0,2558.0
2017-09-08,DLG,40.505,41.21,41.2,40.665,258830.0,2053.0
2017-09-11,DLG,40.605,41.035,40.71,41.0,313094.0,2132.0
2017-09-12,DLG,40.675,41.34,40.87,40.775,465805.0,2431.0
2017-09-13,DLG,40.12,40.775,40.735,40.17,361101.0,2246.0
2017-09-14,DLG,39.25,39.815,39.715,39.37,335012.0,2307.0
2017-09-15,DLG,38.995,39.42,38.995,39.14,315849.0,2300.0
2017-09-18,DLG,38.935,39.59,39.115,39.47,300815.0,1953.0
2017-09-19,DLG,39.57,40.015,39.955,39.745,392675.0,2733.0
2017-09-20,DLG,38.925,39.84,39.665,39.085,325935.0,2425.0
2017-09-21,DLG,37.81,38.68,38.475,37.925,709800.0,3924.0
2017-09-22,DLG,37.695,38.585,37.87,37.92,507005.0,2913.0
2017-09-25,DLG,36.975,37.72,37.67,37.095,661385.0,3561.0
2017-09-26,DLG,36.605,37.2,37.075,36.945,467905.0,2936.0
2017-09-27,DLG,36.59,37.225,36.925,37.035,577010.0,3104.0
2017-09-28,DLG,36.845,37.495,37.235,37.4,359178.0,2090.0
2017-09-29,DLG,36.975,37.43,37.37,37.25,319521.0,1882.0
2017-10-02,DLG,37.14,37.555,37.255,37.505,198160.0,1644.0
2017-10-04,DLG,37.79,38.595,37.945,38.285,441334.0,2988.0
2017-10-05,DLG,38.3,38.94,38.35,38.57,374304.0,2691.0
2017-10-06,DLG,38.43,39.26,38.46,38.895,330555.0,2028.0
2017-10-09,DLG,38.725,39.39,38.83,39.25,216460.0,1776.0
2017-10-10,DLG,38.93,39.46,39.32,39.155,268619.0,1766.0
2017-10-11,DLG,39.09,39.315,39.3,39.155,153306.0,1225.0
2017-10-12,DLG,39.11,39.455,39.18,39.295,184536.0,1359.0
2017-10-13,DLG,39.265,39.815,39.32,39.55,207521.0,1348.0
2017-10-16,DLG,39.57,39.84,39.675,39.79,254194.0,1689.0
2017-10-17,DLG,39.595,40.045,39.79,39.785,228630.0,1600.0
2017-10-18,DLG,39.04,40.415,39.78,39.11,442949.0,2497.0
2017-10-19,DLG,37.735,38.785,38.365,37.975,558338.0,3570.0
2017-10-20,DLG,37.895,38.25,38.185,37.975,183783.0,1392.0
2017-10-25,DLG,38.9,39.515,39.26,38.955,212219.0,1633.0
2017-10-26,DLG,38.52,39.485,38.915,39.485,283677.0,2288.0
2017-10-27,DLG,39.415,40.44,39.415,40.32,261249.0,1927.0
2017-11-01,DLG,40.315,44.145,40.315,42.46,634465.0,4533.0
2017-11-02,DLG,41.57,42.62,42.37,42.045,453864.0,3313.0
2017-11-03,DLG,42.005,43.845,42.025,42.99,737815.0,5227.0
2017-11-06,DLG,42.975,44.23,42.995,44.0,643616.0,4204.0
2017-11-07,DLG,40.18,44.045,44.015,41.745,2184756.0,12533.0
2017-11-08,DLG,39.595,41.5,41.175,39.625,1036481.0,6064.0
2017-11-09,DLG,38.375,39.99,39.99,38.46,817942.0,5316.0
2017-11-10,DLG,37.615,38.605,38.49,38.325,629914.0,4123.0
2017-11-13,DLG,37.015,38.49,38.465,37.405,428412.0,3095.0
2017-11-14,DLG,37.2,38.165,37.55,38.11,454462.0,3236.0
2017-11-15,DLG,36.8,38.0,37.97,37.43,454692.0,3580.0
2017-11-16,DLG,37.57,39.15,37.71,38.89,379440.0,2363.0
2017-11-17,DLG,38.57,39.195,39.005,38.655,302704.0,2198.0
2017-11-20,DLG,37.395,38.45,38.45,37.72,411385.0,2730.0
2017-11-21,DLG,37.68,39.155,37.855,38.93,423135.0,2699.0
2017-11-22,DLG,38.815,39.745,39.08,38.845,463922.0,3349.0
2017-11-23,DLG,38.245,39.165,38.55,38.775,182358.0,1483.0
2017-11-24,DLG,38.785,39.51,38.785,39.055,208775.0,1811.0
2017-11-27,DLG,38.4,39.065,38.86,38.655,259243.0,2260.0
2017-11-28,DLG,38.175,38.7,38.585,38.395,263275.0,2149.0
2017-11-29,DLG,36.95,38.73,38.355,37.19,474094.0,3142.0
2017-11-30,DLG,28.53,37.39,37.0,30.405,4041523.0,19749.0
2017-12-01,DLG,30.345,32.765,30.365,31.225,1900304.0,11677.0
2017-12-04,DLG,23.43,31.5,31.26,23.625,5454395.0,25494.0
2017-12-05,DLG,22.43,25.345,23.74,24.55,3322140.0,15308.0
2017-12-06,DLG,23.245,24.81,24.6,24.47,1327011.0,6303.0
2017-12-07,DLG,23.415,24.4,24.39,23.455,1275231.0,5715.0
2017-12-08,DLG,22.6,24.1,23.505,22.98,1156642.0,5486.0
2017-12-11,DLG,21.46,23.09,23.09,22.25,1658588.0,7798.0
2017-12-12,DLG,22.195,23.615,22.2,23.245,1716480.0,6910.0
2017-12-13,DLG,22.8,24.0,23.0,23.91,953001.0,4149.0
2017-12-14,DLG,22.755,23.785,23.695,23.37,1009920.0,4375.0
2017-12-15,DLG,22.84,23.36,23.36,23.0,748424.0,3745.0
2017-12-18,DLG,22.995,23.61,23.195,23.3,778397.0,2888.0
2017-12-19,DLG,23.405,25.89,23.545,25.175,1712261.0,7973.0
2017-12-20,DLG,25.1,25.655,25.5,25.47,811287.0,3475.0
2017-12-21,DLG,24.38,25.735,25.325,25.595,945557.0,4603.0
2017-12-22,DLG,25.105,25.58,25.45,25.42,428244.0,1916.0
2017-12-27,DLG,23.775,25.16,25.075,25.09,987137.0,5900.0
2017-12-28,DLG,24.87,25.96,25.11,25.27,877063.0,4990.0
2017-12-29,DLG,25.115,26.09,25.36,25.86,747719.0,2864.0
2018-01-02,DLG,25.16,26.46,25.95,26.46,666352.0,2864.0
2018-01-03,DLG,25.66,27.05,26.6,25.98,774537.0,3534.0
2018-01-04,DLG,25.93,26.62,26.24,26.53,588831.0,2718.0
2018-01-05,DLG,24.73,26.54,26.51,26.17,1366533.0,6216.0
2018-01-08,DLG,25.7,27.33,26.49,25.95,1098308.0,5374.0
2018-01-09,DLG,25.97,27.28,26.16,26.77,919689.0,3724.0
2018-01-10,DLG,25.8,26.68,26.67,26.11,790537.0,3506.0
2018-01-11,DLG,25.15,26.19,25.94,25.25,660673.0,2689.0
2018-01-12,DLG,24.87,25.57,25.04,25.17,463809.0,2102.0
2018-01-15,DLG,25.08,25.72,25.1,25.3,267229.0,1720.0
2018-01-16,DLG,25.02,25.72,25.35,25.17,383537.0,2207.0
2018-01-17,DLG,24.72,25.28,25.15,24.98,489061.0,2581.0
2018-01-18,DLG,24.96,25.78,25.12,25.41,756039.0,3539.0
2018-01-19,DLG,25.3,26.03,25.37,25.68,532321.0,2503.0
2018-01-22,DLG,25.54,25.89,25.83,25.69,333475.0,1439.0
2018-01-23,DLG,25.64,25.95,25.72,25.8,335013.0,1474.0
2018-01-24,DLG,24.06,25.53,25.53,24.17,855077.0,3321.0
2018-01-25,DLG,24.17,25.21,24.17,24.3,681636.0,2959.0
2018-01-26,DLG,24.21,24.64,24.49,24.48,334185.0,1641.0
2018-01-29,DLG,24.48,26.45,24.48,24.88,1007229.0,5252.0
2018-01-30,DLG,24.34,25.4,24.73,24.58,547447.0,2235.0
2018-01-31,DLG,24.25,25.06,24.6,24.53,345843.0,1931.0
2018-02-01,DLG,24.52,25.21,24.56,24.98,377724.0,1794.0
2018-02-02,DLG,24.41,25.2,24.93,24.7,325587.0,1605.0
2018-02-05,DLG,23.54,24.5,24.49,24.23,547828.0,2655.0
2018-02-06,DLG,22.93,24.27,24.27,23.54,645604.0,3802.0
2018-02-07,DLG,23.38,23.89,23.82,23.66,376391.0,2059.0
2018-02-08,DLG,22.89,23.82,23.57,22.89,400368.0,2018.0
2018-02-09,DLG,22.42,23.38,22.63,22.46,696420.0,3724.0
2018-02-12,DLG,22.67,23.13,22.87,22.85,199880.0,1448.0
2018-02-13,DLG,22.32,22.97,22.85,22.71,268493.0,1592.0
2018-02-14,DLG,22.69,23.81,22.72,23.79,396337.0,2127.0
2018-02-15,DLG,23.87,24.62,23.97,24.07,351874.0,2108.0
2018-02-16,DLG,23.97,24.52,24.31,24.05,244714.0,1388.0
2018-02-19,DLG,23.96,24.38,24.29,24.18,180056.0,1017.0
2018-02-20,DLG,23.79,24.41,24.2,24.26,259325.0,1534.0
2018-02-21,DLG,23.67,24.33,24.19,24.07,192812.0,1290.0
2018-02-22,DLG,23.52,24.08,23.74,24.07,206719.0,1282.0
2018-02-23,DLG,23.83,24.52,23.96,24.37,323686.0,1626.0
2018-02-26,DLG,24.53,25.1,24.62,24.9,372936.0,1853.0
2018-02-27,DLG,24.8,25.38,25.05,24.92,437637.0,2051.0
2018-02-28,DLG,24.84,28.29,24.89,26.6,1757950.0,9018.0
2018-03-01,DLG,24.58,26.67,26.65,25.13,1170808.0,5832.0
2018-03-02,DLG,23.1,25.17,25.15,23.62,1152795.0,4957.0
2018-03-05,DLG,23.1,25.6,23.54,25.27,928411.0,4393.0
2018-03-06,DLG,25.29,25.95,25.66,25.36,744005.0,3217.0
2018-03-07,DLG,24.65,25.46,25.19,25.07,533957.0,2493.0
2018-03-08,DLG,24.27,25.15,24.76,24.98,645871.0,2624.0
2018-03-09,DLG,24.79,25.65,24.97,25.06,591401.0,2499.0
2018-03-12,DLG,24.81,25.32,25.09,25.19,258019.0,1305.0
2018-03-13,DLG,24.71,25.38,25.25,24.95,282571.0,1709.0
2018-03-14,DLG,24.67,25.11,24.88,25.0,302421.0,1623.0
2018-03-15,DLG,24.86,25.59,25.0,25.33,374467.0,1698.0
2018-03-16,DLG,24.86,25.68,25.32,25.53,525583.0,2673.0
2018-03-19,DLG,24.7,25.62,25.39,24.85,486983.0,2441.0
2018-03-20,DLG,23.94,24.91,24.91,24.01,721415.0,3401.0
2018-03-21,DLG,23.44,24.22,24.01,23.69,448822.0,1993.0
2018-03-22,DLG,23.25,23.67,23.51,23.54,400017.0,1902.0
2018-03-23,DLG,22.32,23.54,23.53,23.22,625167.0,2978.0
2018-03-26,DLG,22.12,23.2,23.03,22.39,399392.0,1697.0
2018-03-27,DLG,22.67,23.06,22.85,23.0,299423.0,1374.0
2018-03-28,DLG,19.51,20.95,20.8,19.98,2254682.0,8595.0
2018-03-29,DLG,18.59,19.56,19.305,19.285,1511275.0,5885.0
2018-04-03,DLG,18.595,19.46,19.44,18.705,1016870.0,4067.0
2018-04-04,DLG,17.9,18.455,18.325,18.34,623850.0,2849.0
2018-04-05,DLG,18.185,18.635,18.5,18.32,385177.0,1858.0
2018-04-06,DLG,18.195,18.62,18.21,18.49,321875.0,1550.0
2018-04-09,DLG,17.96,18.595,18.595,18.425,613567.0,2730.0
2018-04-10,DLG,18.38,18.895,18.525,18.76,619657.0,2611.0
2018-04-11,DLG,19.06,19.83,19.32,19.185,1136080.0,4478.0
2018-04-12,DLG,18.805,19.615,18.84,19.59,641216.0,2773.0
2018-04-13,DLG,19.485,19.695,19.585,19.625,395787.0,2355.0
2018-04-16,DLG,19.605,19.92,19.605,19.835,596687.0,3000.0
2018-04-17,DLG,19.41,19.955,19.8,19.79,1070814.0,4298.0
2018-04-18,DLG,19.71,20.21,20.15,20.02,403780.0,2152.0
2018-04-19,DLG,18.97,19.88,19.685,19.155,981704.0,4903.0
2018-04-20,DLG,18.73,19.04,18.79,18.8,1026161.0,4785.0
2018-04-23,DLG,18.425,18.81,18.8,18.635,407397.0,1772.0
2018-04-24,DLG,17.35,18.66,18.63,17.46,436987.0,1730.0
2018-04-25,DLG,17.05,17.495,17.315,17.405,714906.0,2912.0
2018-04-26,DLG,17.345,17.715,17.475,17.61,360920.0,1590.0
2018-04-27,DLG,17.705,18.23,17.92,18.03,399410.0,1749.0
2018-04-30,DLG,17.46,17.905,17.87,17.68,327236.0,1451.0
2018-05-02,DLG,18.915,19.495,19.075,19.245,860937.0,3503.0
2018-05-03,DLG,18.42,18.97,18.435,18.71,408341.0,2024.0
2018-05-04,DLG,18.56,18.85,18.805,18.585,253764.0,1421.0
2018-05-07,DLG,18.58,19.195,18.585,19.13,241346.0,1001.0
2018-05-08,DLG,18.33,19.145,19.145,18.695,357211.0,1474.0
2018-05-09,DLG,19.465,21.48,19.53,21.22,1493030.0,5544.0
2018-05-10,DLG,19.63,21.0,21.0,19.765,991207.0,4037.0
2018-05-11,DLG,19.885,20.67,20.07,20.05,509239.0,1538.0
2018-05-14,DLG,19.74,20.02,19.895,19.75,323369.0,1449.0
2018-05-15,DLG,18.64,19.56,19.56,18.87,625638.0,2789.0
2018-05-16,DLG,18.61,19.15,18.96,19.09,485721.0,2326.0
2018-05-17,DLG,18.665,19.385,18.76,19.235,384000.0,1645.0
2018-05-18,DLG,18.82,19.35,19.215,18.935,318962.0,1440.0
2018-05-22,DLG,19.24,20.18,19.795,19.45,720134.0,2844.0
2018-05-23,DLG,18.965,19.315,19.2,19.175,436961.0,1671.0
2018-05-24,DLG,18.775,19.21,19.165,18.91,409195.0,1528.0
2018-05-25,DLG,19.32,19.8,19.36,19.525,355688.0,1370.0
2018-05-28,DLG,19.185,19.96,19.405,19.475,430629.0,1562.0
2018-05-29,DLG,18.805,19.475,19.46,18.91,407740.0,1707.0
2018-05-30,DLG,18.9,19.47,19.03,18.94,457798.0,1544.0
2018-05-31,DLG,18.445,19.12,19.11,18.775,545365.0,2162.0
2018-06-01,DLG,15.35,16.025,15.745,15.885,2667466.0,8266.0
2018-06-04,DLG,15.15,15.715,15.6,15.32,1021215.0,3651.0
2018-06-05,DLG,15.135,15.78,15.57,15.33,859880.0,2813.0
2018-06-06,DLG,15.51,16.1,15.51,15.98,882898.0,2425.0
2018-06-07,DLG,15.595,16.045,15.89,15.715,387171.0,1408.0
2018-06-08,DLG,14.735,15.29,15.18,15.1,1144138.0,3418.0
2018-06-11,DLG,15.05,15.4,15.1,15.265,646794.0,2206.0
2018-06-12,DLG,15.08,15.25,15.185,15.195,523491.0,1639.0
2018-06-13,DLG,15.07,15.425,15.155,15.28,533026.0,1636.0
2018-06-14,DLG,15.105,15.46,15.215,15.36,853739.0,2901.0
2018-06-15,DLG,15.16,15.485,15.415,15.35,277651.0,1056.0
2018-06-18,DLG,15.125,15.46,15.195,15.39,339307.0,1167.0
2018-06-19,DLG,14.865,15.39,15.38,15.045,261495.0,1067.0
2018-06-20,DLG,14.26,15.185,15.045,14.45,726156.0,2307.0
2018-06-21,DLG,13.79,14.225,14.2,13.95,642947.0,1899.0
2018-06-22,DLG,13.75,13.965,13.945,13.915,490267.0,1348.0
2018-06-25,DLG,13.51,13.9,13.89,13.665,530111.0,1686.0
2018-06-26,DLG,13.3,13.88,13.68,13.435,422102.0,1215.0
2018-06-27,DLG,12.99,13.385,13.06,13.045,610975.0,1800.0
2018-06-28,DLG,12.44,12.93,12.675,12.7,932904.0,2723.0
2018-06-29,DLG,12.72,13.05,12.865,13.0,723385.0,2205.0
2018-07-02,DLG,12.79,13.19,12.94,13.035,553278.0,1476.0
2018-07-16,DLG,14.52,15.13,14.665,15.0,467017.0,1418.0
2018-07-17,DLG,14.905,15.385,15.18,15.31,454068.0,1728.0
2018-07-18,DLG,15.06,15.435,15.28,15.325,275049.0,1011.0
2018-07-19,DLG,14.975,15.33,15.32,14.99,315581.0,1016.0
2018-07-20,DLG,15.035,15.625,15.11,15.425,530651.0,1631.0
2018-07-23,DLG,14.985,15.435,15.42,15.205,238623.0,905.0
2018-07-24,DLG,15.2,15.58,15.2,15.225,457228.0,1539.0
2018-07-25,DLG,14.94,15.25,15.235,15.025,440350.0,1331.0
2018-07-26,DLG,14.78,15.26,15.225,14.975,403004.0,1158.0
2018-07-27,DLG,15.035,15.24,15.24,15.035,338955.0,697.0
2018-07-30,DLG,14.96,15.205,15.035,14.96,482333.0,1011.0
2018-07-31,DLG,14.835,15.035,15.025,14.835,246648.0,609.0
2018-08-01,DLG,15.885,16.37,16.14,16.075,1332040.0,3539.0
2018-08-02,DLG,15.16,15.55,15.16,15.5,848541.0,2341.0
2018-08-03,DLG,16.08,16.55,16.08,16.485,1167425.0,2902.0
2018-08-06,DLG,16.155,16.575,16.55,16.5,533292.0,1475.0
2018-08-07,DLG,16.295,16.625,16.5,16.49,391915.0,1337.0
2018-08-08,DLG,17.525,18.325,17.86,18.2,1336328.0,2926.0
2018-08-09,DLG,18.065,18.6,18.19,18.3,784438.0,1869.0
2018-08-10,DLG,17.915,18.25,18.065,18.25,654266.0,2076.0
2018-08-13,DLG,17.485,18.115,17.855,17.955,548078.0,1521.0
2018-08-14,DLG,17.505,17.77,17.77,17.7,181725.0,602.0
2018-08-15,DLG,17.04,17.92,17.725,17.08,517254.0,1368.0
2018-08-16,DLG,16.97,17.48,17.405,17.085,238695.0,705.0
2018-08-17,DLG,16.7,17.025,16.775,16.805,324262.0,849.0
2018-08-20,DLG,17.265,17.59,17.39,17.41,312285.0,964.0
2018-08-21,DLG,17.855,18.155,18.0,18.06,372929.0,1006.0
2018-08-22,DLG,17.6,18.06,17.74,17.735,259703.0,997.0
2018-08-23,DLG,17.84,18.21,17.885,18.085,281743.0,931.0
2018-08-24,DLG,18.085,18.765,18.085,18.69,454714.0,1297.0
2018-08-27,DLG,18.72,19.31,18.735,19.3,423084.0,963.0
2018-08-28,DLG,18.54,19.12,18.79,19.08,426347.0,1293.0
2018-08-29,DLG,19.42,20.78,19.455,20.0,1313372.0,3515.0
2018-08-30,DLG,19.445,20.15,19.865,20.0,521705.0,1545.0
2018-08-31,DLG,19.485,20.18,19.71,20.18,467109.0,1296.0
2018-09-03,DLG,19.815,20.48,19.815,20.21,373546.0,1246.0
2018-09-04,DLG,20.17,20.86,20.21,20.38,752238.0,2097.0
2018-09-05,DLG,19.635,20.51,20.38,19.99,507690.0,1558.0
2018-09-06,DLG,19.235,19.8,19.27,19.415,412376.0,1368.0
2018-09-07,DLG,19.28,19.83,19.475,19.83,267022.0,890.0
2018-09-10,DLG,19.04,19.58,19.42,19.2,333856.0,1359.0
2018-09-11,DLG,18.865,19.325,19.245,18.965,265671.0,941.0
2018-09-12,DLG,18.62,19.48,19.215,18.805,369026.0,1255.0
2018-09-13,DLG,18.805,19.905,18.805,19.7,469511.0,1608.0
2018-09-14,DLG,19.525,20.18,19.685,19.635,474663.0,1538.0
2018-09-17,DLG,19.13,19.775,19.59,19.42,253040.0,963.0
2018-09-18,DLG,18.955,19.4,19.19,19.17,377488.0,1332.0
2018-09-19,DLG,19.105,19.61,19.195,19.105,483123.0,1212.0
2018-09-20,DLG,19.315,19.99,19.41,19.385,386196.0,1612.0
2018-09-21,DLG,18.985,19.52,19.385,19.085,891687.0,1498.0
2018-09-24,DLG,18.81,19.245,19.085,19.02,352200.0,1095.0
2018-09-25,DLG,18.88,19.2,18.88,19.035,224534.0,744.0
2018-09-26,DLG,18.67,19.085,19.035,19.0,494912.0,1495.0
2018-09-27,DLG,18.57,18.9,18.745,18.835,296239.0,1086.0
2018-09-28,DLG,18.52,18.87,18.655,18.815,395951.0,1029.0
2018-10-01,DLG,18.815,20.0,18.815,19.85,470602.0,1470.0
2018-10-02,DLG,19.185,19.88,19.59,19.785,278834.0,1214.0
2018-10-04,DLG,18.32,19.435,19.335,18.55,474862.0,1610.0
2018-10-05,DLG,17.755,18.27,17.965,18.055,678794.0,1896.0
2018-10-08,DLG,17.47,18.055,18.055,17.5,312939.0,965.0
2018-10-09,DLG,17.075,17.6,17.5,17.5,397100.0,1319.0
2018-10-10,DLG,16.54,17.25,17.18,16.575,614382.0,1793.0
2018-10-11,DLG,20.25,21.03,21.03,21.0,3098047.0,7114.0
2018-10-12,DLG,21.56,22.1,21.97,21.67,1299913.0,3646.0
2018-10-15,DLG,21.03,22.28,21.67,21.38,806422.0,2468.0
2018-10-16,DLG,20.8,21.58,21.26,21.07,737215.0,2322.0
2018-10-17,DLG,21.01,21.97,21.07,21.64,678925.0,1841.0
2018-10-18,DLG,21.46,22.14,21.94,21.72,469289.0,1542.0
2018-10-19,DLG,20.55,21.72,21.72,21.04,658244.0,1644.0
2018-10-22,DLG,20.79,21.38,21.23,20.94,257872.0,854.0
2018-10-23,DLG,19.99,20.79,20.31,20.36,670331.0,2248.0
2018-10-24,DLG,18.68,20.36,20.36,18.68,849496.0,2378.0
2018-10-25,DLG,18.855,19.85,19.6,19.2,707151.0,2555.0
2018-10-26,DLG,19.125,19.895,19.245,19.77,543556.0,2258.0
2018-10-29,DLG,19.88,21.33,19.88,20.92,790197.0,2521.0
2017-07-03,VODI,2.5069999999999997,2.53,2.52,2.5269999999999997,106195.0,57.0
2017-07-04,VODI,2.504,2.5269999999999997,2.523,2.512,222746.0,89.0
2017-07-05,VODI,2.496,2.531,2.5140000000000002,2.523,178298.0,148.0
2017-07-06,VODI,2.503,2.544,2.522,2.51,154246.0,79.0
2017-07-07,VODI,2.497,2.512,2.51,2.505,101165.0,51.0
2017-07-10,VODI,2.502,2.526,2.505,2.522,143638.0,96.0
2017-07-11,VODI,2.474,2.525,2.522,2.475,173886.0,92.0
2017-07-12,VODI,2.48,2.526,2.489,2.523,170433.0,139.0
2017-07-13,VODI,2.523,2.577,2.523,2.542,315143.0,189.0
2017-07-14,VODI,2.5180000000000002,2.5380000000000003,2.537,2.528,1276247.0,380.0
2017-07-17,VODI,2.5269999999999997,2.559,2.528,2.556,278222.0,131.0
2017-07-18,VODI,2.5,2.557,2.556,2.508,449318.0,224.0
2017-07-19,VODI,2.508,2.549,2.509,2.545,171547.0,101.0
2017-07-20,VODI,2.531,2.57,2.545,2.543,505436.0,499.0
2017-07-21,VODI,2.541,2.597,2.541,2.549,702735.0,360.0
2017-07-24,VODI,2.504,2.549,2.549,2.505,348325.0,178.0
2017-07-25,VODI,2.501,2.53,2.504,2.503,186612.0,132.0
2017-07-26,VODI,2.499,2.53,2.503,2.499,158492.0,97.0
2017-07-27,VODI,2.499,2.548,2.499,2.528,249709.0,170.0
2017-07-28,VODI,2.488,2.53,2.528,2.4930000000000003,128651.0,105.0
2017-07-31,VODI,2.49,2.521,2.49,2.516,159152.0,79.0
2017-08-01,VODI,2.5140000000000002,2.5380000000000003,2.5140000000000002,2.5180000000000002,65428.0,53.0
2017-08-02,VODI,2.49,2.5180000000000002,2.5180000000000002,2.497,97312.0,70.0
2017-08-03,VODI,2.49,2.515,2.5,2.5140000000000002,193903.0,101.0
2017-08-04,VODI,2.509,2.535,2.5140000000000002,2.531,87337.0,46.0
2017-08-07,VODI,2.522,2.543,2.531,2.539,371970.0,259.0
2017-08-08,VODI,2.506,2.539,2.5380000000000003,2.528,301402.0,163.0
2017-08-09,VODI,2.528,2.563,2.53,2.537,457794.0,375.0
2017-08-10,VODI,2.491,2.54,2.539,2.495,344379.0,170.0
2017-08-11,VODI,2.451,2.495,2.495,2.451,749247.0,348.0
2017-08-14,VODI,2.456,2.485,2.456,2.483,472397.0,178.0
2017-08-15,VODI,2.4659999999999997,2.4859999999999998,2.483,2.467,264184.0,120.0
2017-08-16,VODI,2.467,2.484,2.47,2.475,153183.0,73.0
2017-08-17,VODI,2.454,2.479,2.478,2.454,129102.0,65.0
2017-08-18,VODI,2.43,2.454,2.454,2.444,123835.0,54.0
2017-08-21,VODI,2.4290000000000003,2.445,2.43,2.431,220873.0,136.0
2017-08-22,VODI,2.431,2.449,2.431,2.447,1161289.0,358.0
2017-08-23,VODI,2.42,2.449,2.4459999999999997,2.42,311362.0,161.0
2017-08-24,VODI,2.42,2.43,2.42,2.421,193662.0,101.0
2017-08-25,VODI,2.418,2.431,2.423,2.4219999999999997,233264.0,89.0
2017-08-28,VODI,2.4019999999999997,2.4219999999999997,2.4219999999999997,2.405,209055.0,72.0
2017-08-29,VODI,2.343,2.378,2.3609999999999998,2.3680000000000003,531213.0,187.0
2017-08-30,VODI,2.3680000000000003,2.414,2.372,2.406,231934.0,131.0
2017-08-31,VODI,2.406,2.436,2.4090000000000003,2.434,301291.0,133.0
2017-09-01,VODI,2.428,2.447,2.4330000000000003,2.437,269156.0,102.0
2017-09-04,VODI,2.399,2.437,2.437,2.407,87547.0,55.0
2017-09-05,VODI,2.396,2.4290000000000003,2.407,2.4,156616.0,56.0
2017-09-06,VODI,2.374,2.403,2.403,2.392,165347.0,188.0
2017-09-07,VODI,2.367,2.395,2.395,2.381,289803.0,140.0
2017-09-08,VODI,2.36,2.381,2.364,2.379,158357.0,86.0
2017-09-11,VODI,2.391,2.414,2.397,2.41,192372.0,108.0
2017-09-12,VODI,2.408,2.43,2.4090000000000003,2.42,241376.0,121.0
2017-09-13,VODI,2.397,2.4290000000000003,2.41,2.42,464984.0,219.0
2017-09-14,VODI,2.395,2.42,2.42,2.4019999999999997,620551.0,191.0
2017-09-15,VODI,2.365,2.411,2.404,2.375,657815.0,280.0
2017-09-18,VODI,2.374,2.41,2.375,2.397,266212.0,103.0
2017-09-19,VODI,2.385,2.4130000000000003,2.399,2.405,374270.0,145.0
2017-09-20,VODI,2.395,2.415,2.405,2.407,342817.0,110.0
2017-09-21,VODI,2.388,2.412,2.406,2.399,409478.0,142.0
2017-09-22,VODI,2.38,2.403,2.4,2.388,369947.0,126.0
2017-09-25,VODI,2.38,2.416,2.388,2.4130000000000003,232893.0,107.0
2017-09-26,VODI,2.4090000000000003,2.4330000000000003,2.428,2.41,335275.0,127.0
2017-09-27,VODI,2.407,2.43,2.4130000000000003,2.41,399119.0,121.0
2017-09-28,VODI,2.373,2.4130000000000003,2.412,2.378,499764.0,161.0
2017-09-29,VODI,2.378,2.405,2.378,2.4019999999999997,706327.0,199.0
2017-10-02,VODI,2.4,2.425,2.404,2.414,373263.0,124.0
2017-10-04,VODI,2.399,2.426,2.411,2.401,291888.0,103.0
2017-10-05,VODI,2.377,2.414,2.404,2.406,1486269.0,276.0
2017-10-06,VODI,2.3890000000000002,2.416,2.416,2.3890000000000002,402446.0,114.0
2017-10-09,VODI,2.3890000000000002,2.411,2.391,2.397,109861.0,65.0
2017-10-10,VODI,2.4019999999999997,2.426,2.407,2.421,250488.0,91.0
2017-10-11,VODI,2.421,2.438,2.421,2.427,238022.0,98.0
2017-10-12,VODI,2.428,2.4619999999999997,2.455,2.444,514772.0,163.0
2017-10-13,VODI,2.444,2.485,2.444,2.465,303490.0,131.0
2017-10-16,VODI,2.4619999999999997,2.484,2.479,2.465,320478.0,103.0
2017-10-17,VODI,2.464,2.484,2.465,2.4659999999999997,806819.0,210.0
2017-10-18,VODI,2.456,2.47,2.4659999999999997,2.461,209762.0,71.0
2017-10-19,VODI,2.45,2.468,2.461,2.455,577249.0,104.0
2017-10-20,VODI,2.448,2.474,2.456,2.4659999999999997,313887.0,104.0
2017-10-25,VODI,2.432,2.476,2.464,2.4330000000000003,255189.0,99.0
2017-10-26,VODI,2.43,2.4619999999999997,2.434,2.457,291021.0,76.0
2017-10-27,VODI,2.457,2.475,2.457,2.467,302551.0,62.0
2017-11-01,VODI,2.467,2.5380000000000003,2.467,2.528,764581.0,169.0
2017-11-02,VODI,2.5,2.5540000000000003,2.529,2.516,794577.0,211.0
2017-11-03,VODI,2.491,2.526,2.5180000000000002,2.511,379971.0,80.0
2017-11-06,VODI,2.494,2.525,2.511,2.519,330503.0,96.0
2017-11-07,VODI,2.49,2.5269999999999997,2.519,2.498,474849.0,99.0
2017-11-08,VODI,2.472,2.498,2.498,2.487,376642.0,79.0
2017-11-09,VODI,2.4819999999999998,2.551,2.487,2.5380000000000003,420193.0,116.0
2017-11-10,VODI,2.498,2.55,2.5380000000000003,2.505,507004.0,114.0
2017-11-13,VODI,2.457,2.506,2.506,2.468,694783.0,159.0
2017-11-14,VODI,2.468,2.5860000000000003,2.468,2.5789999999999997,1444223.0,299.0
2017-11-15,VODI,2.573,2.61,2.5789999999999997,2.594,876563.0,215.0
2017-11-16,VODI,2.573,2.6069999999999998,2.594,2.5989999999999998,688285.0,154.0
2017-11-17,VODI,2.59,2.616,2.5989999999999998,2.5989999999999998,539263.0,105.0
2017-11-20,VODI,2.5989999999999998,2.6289999999999996,2.5989999999999998,2.6239999999999997,964111.0,185.0
2017-11-21,VODI,2.616,2.641,2.6260000000000003,2.625,446665.0,116.0
2017-11-22,VODI,2.605,2.6310000000000002,2.625,2.614,854580.0,155.0
2017-11-23,VODI,2.555,2.614,2.614,2.568,740643.0,110.0
2017-11-24,VODI,2.5580000000000003,2.582,2.568,2.5580000000000003,564562.0,108.0
2017-11-27,VODI,2.5469999999999997,2.573,2.559,2.552,358989.0,73.0
2017-11-28,VODI,2.539,2.5639999999999996,2.552,2.559,368451.0,95.0
2017-11-29,VODI,2.559,2.589,2.559,2.583,617764.0,126.0
2017-11-30,VODI,2.574,2.623,2.583,2.576,676174.0,120.0
2017-12-01,VODI,2.5660000000000003,2.5980000000000003,2.576,2.57,557483.0,110.0
2017-12-04,VODI,2.5669999999999997,2.611,2.5669999999999997,2.594,350841.0,83.0
2017-12-05,VODI,2.582,2.605,2.592,2.597,259124.0,55.0
2017-12-06,VODI,2.5610000000000004,2.6,2.5980000000000003,2.5810000000000004,969386.0,268.0
2017-12-07,VODI,2.574,2.645,2.5839999999999996,2.634,1187605.0,271.0
2017-12-08,VODI,2.6289999999999996,2.693,2.6289999999999996,2.65,654307.0,149.0
2017-12-11,VODI,2.622,2.654,2.653,2.638,463676.0,117.0
2017-12-12,VODI,2.638,2.6839999999999997,2.638,2.675,655858.0,140.0
2017-12-13,VODI,2.653,2.68,2.675,2.662,542106.0,133.0
2017-12-14,VODI,2.6489999999999996,2.6689999999999996,2.6630000000000003,2.654,771316.0,152.0
2017-12-15,VODI,2.6260000000000003,2.668,2.653,2.639,584443.0,142.0
2017-12-18,VODI,2.638,2.668,2.638,2.658,601242.0,155.0
2017-12-19,VODI,2.6489999999999996,2.673,2.66,2.661,295449.0,75.0
2017-12-20,VODI,2.645,2.667,2.661,2.6460000000000004,571837.0,120.0
2017-12-21,VODI,2.633,2.681,2.6460000000000004,2.678,902916.0,232.0
2017-12-22,VODI,2.665,2.71,2.681,2.71,594894.0,164.0
2017-12-27,VODI,2.665,2.71,2.71,2.675,418978.0,89.0
2017-12-28,VODI,2.6639999999999997,2.679,2.675,2.6639999999999997,229643.0,71.0
2017-12-29,VODI,2.6639999999999997,2.69,2.6660000000000004,2.69,447529.0,96.0
2018-01-02,VODI,2.6515,2.69,2.69,2.654,804524.0,160.0
2018-01-03,VODI,2.6489999999999996,2.678,2.654,2.6525,622339.0,183.0
2018-01-04,VODI,2.65,2.6735,2.6525,2.6705,855897.0,210.0
2018-01-05,VODI,2.6675,2.697,2.6675,2.6965,542868.0,133.0
2018-01-08,VODI,2.6965,2.735,2.697,2.725,829896.0,176.0
2018-01-09,VODI,2.72,2.7495,2.7275,2.7305,594932.0,137.0
2018-01-10,VODI,2.6519999999999997,2.7305,2.7305,2.6519999999999997,632421.0,176.0
2018-01-11,VODI,2.573,2.674,2.653,2.6010000000000004,927090.0,305.0
2018-01-12,VODI,2.6,2.63,2.6010000000000004,2.62,666753.0,223.0
2018-01-15,VODI,2.5965,2.62,2.6175,2.6060000000000003,527281.0,173.0
2018-01-16,VODI,2.602,2.6445,2.602,2.635,426554.0,172.0
2018-01-17,VODI,2.5955,2.6385,2.6385,2.5980000000000003,489155.0,145.0
2018-01-18,VODI,2.563,2.602,2.5975,2.591,707542.0,200.0
2018-01-19,VODI,2.5780000000000003,2.597,2.591,2.5875,478574.0,145.0
2018-01-22,VODI,2.5875,2.6355,2.5875,2.6185,449423.0,150.0
2018-01-23,VODI,2.6185,2.6430000000000002,2.6185,2.634,403582.0,135.0
2018-01-24,VODI,2.6155,2.642,2.634,2.6155,339578.0,99.0
2018-01-25,VODI,2.59,2.647,2.6155,2.5945,450434.0,133.0
2018-01-26,VODI,2.5915,2.617,2.5915,2.6039999999999996,383931.0,149.0
2018-01-29,VODI,2.5855,2.61,2.6039999999999996,2.5995,299296.0,125.0
2018-01-30,VODI,2.58,2.6039999999999996,2.5995,2.5945,399344.0,125.0
2018-01-31,VODI,2.5745,2.6015,2.5945,2.583,356267.0,138.0
2018-02-01,VODI,2.454,2.5925,2.583,2.4735,2279501.0,642.0
2018-02-02,VODI,2.445,2.548,2.4735,2.5235,1333504.0,339.0
2018-02-05,VODI,2.4035,2.5340000000000003,2.5340000000000003,2.4045,1173811.0,371.0
2018-02-06,VODI,2.3015,2.412,2.4045,2.3455,1577773.0,799.0
2018-02-07,VODI,2.3455,2.4175,2.3480000000000003,2.4065,625803.0,302.0
2018-02-08,VODI,2.3505,2.4115,2.4115,2.3505,675824.0,361.0
2018-02-09,VODI,2.3075,2.364,2.356,2.31,845337.0,319.0
2018-02-12,VODI,2.3075,2.356,2.3085,2.313,557948.0,189.0
2018-02-13,VODI,2.2835,2.3169999999999997,2.313,2.285,636908.0,225.0
2018-02-14,VODI,2.2715,2.3080000000000003,2.287,2.292,834427.0,244.0
2018-02-15,VODI,2.28,2.302,2.292,2.285,452676.0,162.0
2018-02-16,VODI,2.285,2.3505,2.285,2.346,506072.0,185.0
2018-02-19,VODI,2.32,2.346,2.346,2.333,325478.0,91.0
2018-02-20,VODI,2.3315,2.351,2.333,2.339,364017.0,127.0
2018-02-21,VODI,2.3205,2.35,2.3395,2.3275,824577.0,200.0
2018-02-22,VODI,2.295,2.3280000000000003,2.3275,2.318,849830.0,209.0
2018-02-23,VODI,2.318,2.3635,2.318,2.3475,1077567.0,258.0
2018-02-26,VODI,2.346,2.3815,2.35,2.3675,717893.0,207.0
2018-02-27,VODI,2.34,2.379,2.37,2.355,445851.0,156.0
2018-02-28,VODI,2.3369999999999997,2.3575,2.3565,2.339,654082.0,161.0
2018-03-01,VODI,2.307,2.3455,2.339,2.3085,475829.0,168.0
2018-03-02,VODI,2.2555,2.3085,2.3085,2.2640000000000002,1482229.0,432.0
2018-03-05,VODI,2.2635,2.315,2.265,2.3085,651718.0,192.0
2018-03-06,VODI,2.3040000000000003,2.3255,2.312,2.3080000000000003,1491045.0,317.0
2018-03-07,VODI,2.3,2.329,2.3080000000000003,2.3209999999999997,715762.0,244.0
2018-03-08,VODI,2.3209999999999997,2.366,2.323,2.359,708183.0,207.0
2018-03-09,VODI,2.339,2.3625,2.3609999999999998,2.355,610550.0,200.0
2018-03-12,VODI,2.353,2.3680000000000003,2.3595,2.363,323440.0,146.0
2018-03-13,VODI,2.3095,2.3685,2.365,2.3169999999999997,619127.0,275.0
2018-03-14,VODI,2.306,2.3385,2.3169999999999997,2.3115,593668.0,225.0
2018-03-15,VODI,2.2985,2.3209999999999997,2.3155,2.3095,385459.0,178.0
2018-03-16,VODI,2.3055,2.335,2.309,2.3145,401574.0,186.0
2018-03-19,VODI,2.287,2.3215,2.3145,2.2955,493971.0,193.0
2018-03-20,VODI,2.2665,2.296,2.293,2.282,407567.0,183.0
2018-03-21,VODI,2.2655,2.294,2.283,2.2875,562687.0,253.0
2018-03-22,VODI,2.222,2.289,2.289,2.2375,1374756.0,388.0
2018-03-23,VODI,2.222,2.2685,2.238,2.255,579089.0,229.0
2018-03-26,VODI,2.208,2.261,2.2585,2.2225,405832.0,180.0
2018-03-27,VODI,2.2319999999999998,2.256,2.242,2.234,323595.0,143.0
2018-03-28,VODI,2.214,2.251,2.2285,2.2359999999999998,401968.0,171.0
2018-03-29,VODI,2.2359999999999998,2.273,2.2415,2.2535,365412.0,149.0
2018-04-03,VODI,2.2235,2.2595,2.252,2.2535,427471.0,151.0
2018-04-04,VODI,2.2485,2.3040000000000003,2.255,2.2935,428572.0,178.0
2018-04-05,VODI,2.3145,2.366,2.34,2.36,569156.0,199.0
2018-04-06,VODI,2.3535,2.3815,2.36,2.365,619116.0,235.0
2018-04-09,VODI,2.3609999999999998,2.3935,2.386,2.3635,745030.0,267.0
2018-04-10,VODI,2.3635,2.3975,2.3635,2.3930000000000002,897336.0,287.0
2018-04-11,VODI,2.3905,2.4145,2.394,2.3985,1016868.0,376.0
2018-04-12,VODI,2.3935,2.426,2.3985,2.421,849424.0,239.0
2018-04-13,VODI,2.4105,2.4285,2.4235,2.424,1023867.0,356.0
2018-04-16,VODI,2.401,2.427,2.424,2.4165,658844.0,297.0
2018-04-17,VODI,2.412,2.431,2.419,2.412,464334.0,173.0
2018-04-18,VODI,2.398,2.416,2.412,2.4,647645.0,275.0
2018-04-19,VODI,2.3945,2.4115,2.4,2.4065,656368.0,249.0
2018-04-20,VODI,2.4065,2.432,2.4065,2.4225,575685.0,231.0
2018-04-23,VODI,2.4225,2.4725,2.424,2.464,427404.0,183.0
2018-04-24,VODI,2.444,2.4725,2.4695,2.458,182387.0,79.0
2018-04-25,VODI,2.408,2.458,2.458,2.42,185795.0,100.0
2018-04-26,VODI,2.42,2.4665,2.4219999999999997,2.4635,328124.0,143.0
2018-04-27,VODI,2.412,2.4635,2.4635,2.412,622816.0,212.0
2018-04-30,VODI,2.412,2.461,2.43,2.4415,420983.0,191.0
2018-05-02,VODI,2.43,2.46,2.4415,2.46,348473.0,120.0
2018-05-03,VODI,2.396,2.46,2.46,2.4015,719556.0,200.0
2018-05-04,VODI,2.4045,2.4245,2.41,2.419,377523.0,143.0
2018-05-07,VODI,2.43,2.4495,2.4425,2.431,237142.0,79.0
2018-05-08,VODI,2.3925,2.435,2.423,2.401,420476.0,172.0
2018-05-09,VODI,2.3965,2.4455,2.3975,2.424,555735.0,223.0
2018-05-10,VODI,2.4035,2.434,2.43,2.416,252774.0,118.0
2018-05-11,VODI,2.416,2.4795,2.42,2.4795,260103.0,134.0
2018-05-14,VODI,2.375,2.4795,2.465,2.39,478638.0,160.0
2018-05-15,VODI,2.2895,2.331,2.3080000000000003,2.296,788630.0,348.0
2018-05-16,VODI,2.274,2.2945,2.29,2.2765,1484877.0,424.0
2018-05-17,VODI,2.244,2.279,2.2785,2.2745,1004548.0,275.0
2018-05-18,VODI,2.2375,2.2745,2.2745,2.2465,969787.0,250.0
2018-05-22,VODI,2.2465,2.31,2.2465,2.307,650058.0,228.0
2018-05-23,VODI,2.281,2.309,2.3080000000000003,2.281,806528.0,256.0
2018-05-24,VODI,2.2525,2.294,2.294,2.256,931320.0,220.0
2018-05-25,VODI,2.24,2.2615,2.256,2.2615,757648.0,213.0
2018-05-28,VODI,2.2585,2.3445,2.261,2.301,656802.0,121.0
2018-05-29,VODI,2.224,2.301,2.301,2.2465,467870.0,190.0
2018-05-30,VODI,2.242,2.2605,2.245,2.248,179181.0,102.0
2018-05-31,VODI,2.2115,2.256,2.248,2.221,385597.0,151.0
2018-06-01,VODI,2.22,2.26,2.22,2.2569999999999997,236475.0,127.0
2018-06-04,VODI,2.2569999999999997,2.2885,2.2575,2.282,190068.0,90.0
2018-06-05,VODI,2.2665,2.2895,2.282,2.2665,282319.0,107.0
2018-06-06,VODI,2.2485,2.2769999999999997,2.269,2.2745,215025.0,87.0
2018-06-07,VODI,2.167,2.2015,2.2015,2.1830000000000003,1673464.0,390.0
2018-06-08,VODI,2.15,2.187,2.157,2.171,391352.0,136.0
2018-06-11,VODI,2.1745,2.1945,2.1825,2.1945,203967.0,94.0
2018-06-12,VODI,2.1685,2.1830000000000003,2.18,2.178,261187.0,98.0
2018-06-13,VODI,2.1375,2.181,2.181,2.141,322242.0,126.0
2018-06-14,VODI,2.1375,2.19,2.1385,2.1885,356231.0,136.0
2018-06-15,VODI,2.145,2.19,2.19,2.145,312509.0,126.0
2018-06-18,VODI,2.1390000000000002,2.174,2.1455,2.1430000000000002,264150.0,88.0
2018-06-19,VODI,2.123,2.156,2.1430000000000002,2.1455,211332.0,94.0
2018-06-20,VODI,2.1455,2.1795,2.1455,2.16,202597.0,73.0
2018-06-21,VODI,2.136,2.162,2.16,2.142,117306.0,53.0
2018-06-22,VODI,2.138,2.17,2.138,2.169,502688.0,114.0
2018-06-25,VODI,2.123,2.169,2.169,2.1235,546562.0,166.0
2018-06-26,VODI,2.095,2.1235,2.123,2.11,779581.0,160.0
2018-06-27,VODI,2.076,2.121,2.11,2.1155,353029.0,101.0
2018-06-28,VODI,2.0980000000000003,2.1155,2.1155,2.1045,144448.0,64.0
2018-06-29,VODI,2.1,2.1325,2.1045,2.1145,213490.0,72.0
2018-07-02,VODI,2.09,2.113,2.0905,2.1035,99578.0,50.0
2018-07-16,VODI,2.06,2.1035,2.1035,2.079,570122.0,140.0
2018-07-17,VODI,2.0469999999999997,2.077,2.075,2.063,584876.0,138.0
2018-07-18,VODI,2.045,2.0645,2.0645,2.0495,509282.0,160.0
2018-07-19,VODI,2.019,2.0445,2.0445,2.0269999999999997,566326.0,161.0
2018-07-20,VODI,1.989,2.0269999999999997,2.0269999999999997,2.02,808073.0,205.0
2018-07-23,VODI,2.016,2.035,2.019,2.022,720473.0,181.0
2018-07-24,VODI,2.0140000000000002,2.036,2.026,2.0225,1296894.0,332.0
2018-07-25,VODI,1.979,2.025,2.0245,1.9936,1119685.0,386.0
2018-07-26,VODI,1.9936,2.0275,1.9936,2.013,398134.0,121.0
2018-07-27,VODI,2.013,2.066,2.013,2.059,289133.0,123.0
2018-07-30,VODI,2.0395,2.1285,2.059,2.1069999999999998,1397697.0,352.0
2018-07-31,VODI,2.1,2.125,2.1069999999999998,2.1,241419.0,86.0
2018-08-01,VODI,2.08,2.11,2.1,2.08,761947.0,154.0
2018-08-02,VODI,2.057,2.092,2.08,2.0595,229976.0,124.0
2018-08-03,VODI,2.0595,2.1065,2.0595,2.097,285762.0,102.0
2018-08-06,VODI,2.097,2.112,2.097,2.106,189702.0,77.0
2018-08-07,VODI,2.0980000000000003,2.1195,2.106,2.1195,353881.0,104.0
2018-08-08,VODI,2.0980000000000003,2.1195,2.1195,2.1115,132026.0,63.0
2018-08-09,VODI,2.08,2.1,2.082,2.1,94220.0,58.0
2018-08-10,VODI,2.0580000000000003,2.1,2.1,2.068,301184.0,108.0
2018-08-13,VODI,2.049,2.068,2.068,2.051,285063.0,102.0
2018-08-14,VODI,2.033,2.0540000000000003,2.051,2.036,343915.0,114.0
2018-08-15,VODI,1.99,2.036,2.036,2.02,608788.0,184.0
2018-08-16,VODI,1.983,2.02,2.02,1.983,386529.0,155.0
2018-08-17,VODI,1.9780000000000002,2.006,1.983,1.9902,305117.0,132.0
2018-08-20,VODI,1.99,2.008,1.993,1.9948,173180.0,99.0
2018-08-21,VODI,1.989,2.005,1.9948,1.993,205580.0,78.0
2018-08-22,VODI,1.982,2.01,1.993,1.982,574036.0,144.0
2018-08-23,VODI,1.98,2.0025,1.982,1.98,87019.0,73.0
2018-08-24,VODI,1.9686,1.985,1.98,1.97,331475.0,109.0
2018-08-27,VODI,1.97,2.0,1.97,1.97,424820.0,126.0
2018-08-28,VODI,1.936,1.97,1.97,1.9636,391999.0,124.0
2018-08-29,VODI,1.9326,1.9636,1.9636,1.945,636654.0,145.0
2018-08-30,VODI,1.8894,1.945,1.945,1.9052,1085877.0,276.0
2018-08-31,VODI,1.8618,1.8968,1.8834,1.8648,913876.0,283.0
2018-09-03,VODI,1.8618,1.885,1.8758,1.885,344807.0,126.0
2018-09-04,VODI,1.8372,1.885,1.885,1.858,757614.0,225.0
2018-09-05,VODI,1.8352,1.858,1.858,1.8474,702542.0,216.0
2018-09-06,VODI,1.8474,1.8832,1.8474,1.85,775474.0,194.0
2018-09-07,VODI,1.857,1.879,1.8644,1.8622,1035887.0,253.0
2018-09-10,VODI,1.8622,1.8958,1.8622,1.8769999999999998,832890.0,218.0
2018-09-11,VODI,1.864,1.8814,1.8769999999999998,1.8706,868939.0,250.0
2018-09-12,VODI,1.8652,1.8858,1.8706,1.879,341331.0,148.0
2018-09-13,VODI,1.8884,1.9154,1.899,1.915,494786.0,182.0
2018-09-14,VODI,1.8880000000000001,1.915,1.915,1.8880000000000001,241140.0,124.0
2018-09-17,VODI,1.8880000000000001,1.92,1.8880000000000001,1.9069999999999998,192426.0,88.0
2018-09-18,VODI,1.9040000000000001,1.9234,1.9069999999999998,1.9198,334482.0,79.0
2018-09-19,VODI,1.8982,1.9392,1.9198,1.9392,303530.0,96.0
2018-09-20,VODI,1.9080000000000001,1.9194,1.9166,1.909,287358.0,68.0
2018-09-21,VODI,1.9034,1.9374,1.909,1.9374,214346.0,75.0
2018-09-24,VODI,1.9152,1.9374,1.9374,1.933,301911.0,79.0
2018-09-25,VODI,1.905,1.95,1.933,1.95,205529.0,54.0
2018-09-26,VODI,1.88,1.9,1.8894,1.881,303389.0,73.0
2018-09-27,VODI,1.881,1.9266,1.881,1.92,300087.0,96.0
2018-09-28,VODI,1.865,1.92,1.92,1.865,525222.0,138.0
2018-10-01,VODI,1.858,1.8730000000000002,1.8659999999999999,1.8662,156784.0,76.0
2018-10-02,VODI,1.8232,1.8662,1.8662,1.831,808648.0,186.0
2018-10-04,VODI,1.831,1.8659999999999999,1.831,1.855,1377185.0,360.0
2018-10-05,VODI,1.8366,1.864,1.855,1.864,1729958.0,539.0
2018-10-08,VODI,1.7764,1.864,1.864,1.7830000000000001,927650.0,315.0
2018-10-09,VODI,1.732,1.7596,1.7596,1.732,1401653.0,433.0
2018-10-10,VODI,1.732,1.7918,1.732,1.7719999999999998,803642.0,242.0
2018-10-11,VODI,1.7109999999999999,1.7790000000000001,1.7719999999999998,1.7280000000000002,8805260.0,2669.0
2018-10-12,VODI,1.7222,1.75,1.7280000000000002,1.7244,1168691.0,456.0
2018-10-15,VODI,1.72,1.7498,1.7244,1.7462,676578.0,198.0
2018-10-16,VODI,1.746,1.7602,1.7462,1.757,310231.0,104.0
2018-10-17,VODI,1.7269999999999999,1.7574,1.7574,1.7316,535798.0,139.0
2018-10-18,VODI,1.7309999999999999,1.7626,1.7316,1.7309999999999999,262308.0,98.0
2018-10-19,VODI,1.723,1.7678,1.7309999999999999,1.7678,381914.0,118.0
2018-10-22,VODI,1.7076,1.7678,1.7678,1.72,463722.0,186.0
2018-10-23,VODI,1.6656,1.72,1.72,1.6896,797387.0,246.0
2018-10-24,VODI,1.675,1.705,1.6896,1.6926,411977.0,148.0
2018-10-25,VODI,1.6532,1.6926,1.6926,1.676,1849574.0,403.0
2018-10-26,VODI,1.6276,1.676,1.676,1.63,1826451.0,439.0
2018-10-29,VODI,1.63,1.69,1.63,1.69,2090050.0,419.0
2017-07-03,ADS,168.4,169.25,168.55,168.95,270410.0,2149.0
2017-07-04,ADS,168.35,169.2,168.65,168.55,149251.0,1490.0
2017-07-05,ADS,173.8,177.8,174.45,177.0,784736.0,5495.0
2017-07-06,ADS,174.65,177.3,176.9,176.45,542255.0,4626.0
2017-07-07,ADS,174.8,176.5,175.0,176.45,277575.0,2693.0
2017-07-10,ADS,174.45,175.95,175.55,175.0,242901.0,2037.0
2017-07-11,ADS,173.9,175.75,175.3,174.45,315332.0,2116.0
2017-07-12,ADS,177.15,179.25,178.3,178.6,476813.0,3611.0
2017-07-13,ADS,179.4,180.65,179.7,180.15,294160.0,2241.0
2017-07-14,ADS,179.95,180.85,180.7,180.45,206316.0,2006.0
2017-07-17,ADS,179.55,183.25,180.55,182.1,451624.0,3510.0
2017-07-18,ADS,179.25,180.7,180.3,180.2,420346.0,3382.0
2017-07-19,ADS,178.9,180.3,180.3,178.9,277983.0,2258.0
2017-07-20,ADS,178.4,181.35,180.85,179.5,345913.0,3036.0
2017-07-21,ADS,176.75,180.8,180.05,177.2,482097.0,4081.0
2017-07-24,ADS,176.45,178.3,177.85,176.45,283195.0,2361.0
2017-07-25,ADS,176.3,177.7,177.4,176.85,305963.0,2443.0
2017-07-26,ADS,176.2,178.1,177.15,176.75,288404.0,2455.0
2017-07-27,ADS,176.6,178.4,176.6,177.1,311298.0,2500.0
2017-07-28,ADS,188.65,193.7,191.8,192.15,1165453.0,8509.0
2017-07-31,ADS,192.3,193.75,192.65,192.8,381020.0,3064.0
2017-08-01,ADS,191.15,193.4,193.25,191.6,383015.0,3299.0
2017-08-02,ADS,191.45,193.75,193.3,191.65,328034.0,3784.0
2017-08-03,ADS,188.6,193.25,188.65,193.25,304145.0,3346.0
2017-08-04,ADS,194.95,202.1,194.95,200.0,706453.0,5449.0
2017-08-07,ADS,198.4,199.55,198.5,199.45,350323.0,3034.0
2017-08-08,ADS,197.65,199.75,199.25,199.05,282994.0,2743.0
2017-08-09,ADS,193.1,196.65,196.65,193.5,485818.0,4667.0
2017-08-10,ADS,191.2,193.75,193.75,191.35,355429.0,3296.0
2017-08-11,ADS,190.65,192.1,191.4,191.7,308321.0,3414.0
2017-08-14,ADS,191.8,194.05,192.55,193.85,263455.0,2341.0
2017-08-15,ADS,193.75,196.2,195.0,194.2,201927.0,2000.0
2017-08-16,ADS,193.2,195.4,194.25,193.55,148589.0,1448.0
2017-08-17,ADS,191.6,194.15,192.35,191.75,247124.0,2723.0
2017-08-18,ADS,188.4,192.4,191.35,189.45,431666.0,3192.0
2017-08-21,ADS,186.6,190.5,188.95,187.55,390990.0,3321.0
2017-08-22,ADS,188.45,190.0,189.05,189.55,207637.0,2101.0
2017-08-23,ADS,188.35,189.6,189.55,188.8,201507.0,1960.0
2017-08-24,ADS,188.6,190.25,189.1,188.75,138830.0,1534.0
2017-08-25,ADS,186.25,189.55,187.05,187.65,362936.0,2577.0
2017-08-28,ADS,185.1,187.25,186.2,185.4,192167.0,1721.0
2017-08-29,ADS,181.4,183.55,183.25,182.8,399703.0,3449.0
2017-08-30,ADS,184.75,187.35,184.75,185.5,273929.0,2391.0
2017-08-31,ADS,187.95,189.55,188.65,188.65,267430.0,2344.0
2017-09-01,ADS,190.2,192.6,190.8,190.5,301691.0,2648.0
2017-09-04,ADS,188.55,190.35,189.2,189.75,105811.0,1047.0
2017-09-05,ADS,189.85,191.95,189.95,190.0,216110.0,2237.0
2017-09-06,ADS,187.9,191.75,188.55,191.5,272002.0,2431.0
2017-09-07,ADS,193.4,196.1,193.95,195.55,438634.0,3476.0
2017-09-08,ADS,193.45,195.6,194.05,195.05,218807.0,2392.0
2017-09-11,ADS,196.6,198.1,196.6,197.3,234760.0,1918.0
2017-09-12,ADS,197.5,198.15,197.9,198.0,177029.0,1415.0
2017-09-13,ADS,198.15,199.25,198.3,199.15,224214.0,1757.0
2017-09-14,ADS,196.8,198.2,197.55,197.65,252864.0,2171.0
2017-09-15,ADS,197.45,198.85,197.45,197.9,551125.0,3895.0
2017-09-18,ADS,196.4,198.45,198.2,197.05,213034.0,1719.0
2017-09-19,ADS,194.05,195.6,195.1,194.95,225436.0,1806.0
2017-09-20,ADS,192.8,194.45,193.85,193.3,213870.0,1878.0
2017-09-21,ADS,192.05,193.7,192.1,193.6,206333.0,1488.0
2017-09-22,ADS,192.05,193.7,193.35,192.55,341783.0,2261.0
2017-09-25,ADS,192.35,194.3,193.1,192.6,241956.0,2292.0
2017-09-26,ADS,187.35,191.9,191.85,187.95,718005.0,4892.0
2017-09-27,ADS,187.15,190.15,189.6,187.95,377298.0,2592.0
2017-09-28,ADS,187.4,188.6,188.0,188.15,216514.0,1950.0
2017-09-29,ADS,188.6,192.1,188.7,191.35,345810.0,3078.0
2017-10-02,ADS,193.25,196.95,193.3,196.15,367018.0,3195.0
2017-10-04,ADS,193.85,195.75,195.75,195.15,242747.0,1852.0
2017-10-05,ADS,193.8,195.55,194.35,194.05,269869.0,2475.0
2017-10-06,ADS,192.0,193.6,193.15,192.15,275080.0,2355.0
2017-10-09,ADS,192.9,195.55,193.6,195.1,216156.0,1834.0
2017-10-10,ADS,194.2,196.2,196.2,195.3,200568.0,1782.0
2017-10-11,ADS,193.05,194.5,193.8,194.05,280482.0,1742.0
2017-10-12,ADS,193.3,194.7,194.25,193.8,176792.0,1538.0
2017-10-13,ADS,193.4,194.6,193.85,193.55,206207.0,1961.0
2017-10-16,ADS,191.45,193.55,191.65,191.8,213723.0,1805.0
2017-10-17,ADS,190.8,193.4,192.5,191.75,252697.0,2013.0
2017-10-18,ADS,189.15,191.65,191.1,190.85,499092.0,3086.0
2017-10-19,ADS,186.7,189.3,188.4,186.7,426524.0,3167.0
2017-10-20,ADS,186.55,188.45,187.55,187.4,290181.0,2266.0
2017-10-25,ADS,186.1,188.3,188.05,186.55,250036.0,2626.0
2017-10-26,ADS,187.8,191.25,188.9,190.85,363463.0,3536.0
2017-10-27,ADS,191.15,192.65,192.35,191.95,192117.0,1776.0
2017-11-01,ADS,187.8,191.9,191.25,188.3,802046.0,5676.0
2017-11-02,ADS,185.9,189.9,187.7,187.15,523203.0,4267.0
2017-11-03,ADS,186.35,188.5,187.3,187.15,342250.0,3072.0
2017-11-06,ADS,182.65,185.55,185.5,183.1,768314.0,5970.0
2017-11-07,ADS,182.8,184.6,183.65,184.0,527403.0,4018.0
2017-11-08,ADS,183.8,186.4,184.05,184.5,487489.0,4190.0
2017-11-09,ADS,175.1,185.5,185.5,175.85,1743098.0,12801.0
2017-11-10,ADS,175.2,182.05,176.1,181.15,1053554.0,7896.0
2017-11-13,ADS,180.6,183.7,181.8,183.55,539675.0,4421.0
2017-11-14,ADS,183.0,188.35,184.0,187.45,768119.0,5980.0
2017-11-15,ADS,183.25,187.4,186.1,186.35,645720.0,5804.0
2017-11-16,ADS,184.15,187.6,187.05,184.6,451925.0,3935.0
2017-11-17,ADS,184.7,187.15,185.05,185.6,699024.0,5168.0
2017-11-20,ADS,184.1,186.75,184.45,184.8,295511.0,3191.0
2017-11-21,ADS,184.45,187.85,184.7,187.5,461546.0,6445.0
2017-11-22,ADS,182.85,188.0,188.0,182.95,381400.0,3627.0
2017-11-23,ADS,181.35,183.1,182.05,181.6,337918.0,3199.0
2017-11-24,ADS,179.85,182.6,181.45,180.4,382769.0,3668.0
2017-11-27,ADS,178.8,181.0,179.8,178.8,327877.0,3352.0
2017-11-28,ADS,178.6,180.25,179.45,179.0,366784.0,3580.0
2017-11-29,ADS,177.55,181.65,180.35,177.8,646277.0,5627.0
2017-11-30,ADS,175.65,178.55,177.55,175.8,521381.0,5229.0
2017-12-01,ADS,174.75,177.25,175.75,174.85,660798.0,6419.0
2017-12-04,ADS,174.75,178.5,175.0,177.5,446472.0,3831.0
2017-12-05,ADS,175.4,178.45,178.2,177.45,399281.0,3489.0
2017-12-06,ADS,175.5,180.15,175.85,179.3,501689.0,4089.0
2017-12-07,ADS,178.7,180.75,180.2,180.05,357486.0,3652.0
2017-12-08,ADS,180.35,182.25,181.95,180.85,517918.0,3788.0
2017-12-11,ADS,174.2,181.45,181.25,175.05,750464.0,5894.0
2017-12-12,ADS,172.9,177.05,175.5,173.6,633818.0,4892.0
2017-12-13,ADS,167.05,173.85,172.3,168.9,1152563.0,8656.0
2017-12-14,ADS,165.05,171.1,168.0,168.85,1048445.0,8457.0
2017-12-15,ADS,168.7,172.3,168.9,172.25,792972.0,6331.0
2017-12-18,ADS,172.8,174.7,173.5,173.75,467209.0,3806.0
2017-12-19,ADS,172.25,174.2,173.7,172.5,335395.0,3199.0
2017-12-20,ADS,169.85,173.15,173.1,170.25,400381.0,3494.0
2017-12-21,ADS,168.2,171.2,170.4,169.85,456400.0,3564.0
2017-12-22,ADS,168.8,170.65,169.15,169.4,408017.0,3715.0
2017-12-27,ADS,168.95,171.1,169.65,169.95,232851.0,2098.0
2017-12-28,ADS,168.0,170.5,169.9,168.05,264533.0,2269.0
2017-12-29,ADS,167.05,168.65,168.2,167.2,206004.0,1532.0
2018-01-02,ADS,165.25,167.7,167.3,166.6,434525.0,3606.0
2018-01-03,ADS,166.05,167.8,167.7,167.75,439898.0,3377.0
2018-01-04,ADS,168.5,171.7,169.2,170.3,535875.0,3920.0
2018-01-05,ADS,171.0,172.65,171.7,172.55,429046.0,3429.0
2018-01-08,ADS,172.35,174.15,172.35,172.9,603484.0,4173.0
2018-01-09,ADS,168.85,173.25,173.2,169.5,570033.0,4184.0
2018-01-10,ADS,167.6,169.15,169.1,167.8,536259.0,4028.0
2018-01-11,ADS,165.8,168.7,168.0,166.85,565766.0,3882.0
2018-01-12,ADS,167.0,170.65,167.25,168.65,646507.0,4594.0
2018-01-15,ADS,169.15,171.55,169.75,169.5,471582.0,3682.0
2018-01-16,ADS,168.25,171.1,169.4,168.45,538712.0,3981.0
2018-01-17,ADS,166.5,169.0,168.15,167.05,465677.0,3553.0
2018-01-18,ADS,167.75,171.4,168.25,171.05,653758.0,5109.0
2018-01-19,ADS,170.95,182.8,171.25,182.75,2106503.0,13769.0
2018-01-22,ADS,180.25,184.85,183.3,182.7,861973.0,7141.0
2018-01-23,ADS,182.55,187.75,182.6,185.3,1020496.0,8865.0
2018-01-24,ADS,184.5,188.45,185.2,185.7,727780.0,5609.0
2018-01-25,ADS,180.9,185.7,183.65,182.85,818651.0,6509.0
2018-01-26,ADS,181.2,184.95,183.4,184.5,460077.0,3777.0
2018-01-29,ADS,182.75,184.95,184.95,184.25,354647.0,3071.0
2018-01-30,ADS,183.25,185.95,183.4,184.95,625228.0,4786.0
2018-01-31,ADS,184.2,187.4,185.2,187.3,752394.0,6831.0
2018-02-01,ADS,182.6,188.2,187.9,183.2,720447.0,5697.0
2018-02-02,ADS,180.05,184.25,182.55,180.3,674402.0,5371.0
2018-02-05,ADS,177.15,179.65,179.4,178.6,656989.0,5315.0
2018-02-06,ADS,171.0,178.85,178.85,174.1,1314498.0,11593.0
2018-02-07,ADS,174.0,184.55,174.45,183.55,986582.0,7582.0
2018-02-08,ADS,177.15,182.6,182.5,177.4,775310.0,7369.0
2018-02-09,ADS,173.95,179.25,177.5,176.1,887553.0,8012.0
2018-02-12,ADS,175.95,181.3,176.15,178.65,687575.0,5610.0
2018-02-13,ADS,175.3,177.55,177.1,175.9,543215.0,4635.0
2018-02-14,ADS,173.15,177.9,177.55,177.45,609472.0,5468.0
2018-02-15,ADS,176.25,179.2,178.1,177.3,459486.0,4858.0
2018-02-16,ADS,177.5,181.05,178.0,180.4,665933.0,4679.0
2018-02-19,ADS,179.9,182.65,181.75,180.25,330144.0,2787.0
2018-02-20,ADS,179.75,183.0,180.65,182.95,422312.0,3178.0
2018-02-21,ADS,180.05,182.7,181.2,180.55,363367.0,2852.0
2018-02-22,ADS,179.1,182.35,181.05,180.8,655204.0,4835.0
2018-02-23,ADS,180.7,182.55,181.55,181.45,473031.0,3624.0
2018-02-26,ADS,181.25,185.6,182.8,181.8,469674.0,3304.0
2018-02-27,ADS,181.2,182.85,182.3,181.85,330419.0,2946.0
2018-02-28,ADS,180.6,185.5,180.6,182.2,584816.0,4109.0
2018-03-01,ADS,175.9,182.25,181.7,176.05,738470.0,5564.0
2018-03-02,ADS,171.6,175.5,175.0,172.4,694061.0,6042.0
2018-03-05,ADS,170.85,175.3,171.0,175.3,475789.0,4556.0
2018-03-06,ADS,173.45,176.95,175.15,174.05,399461.0,3874.0
2018-03-07,ADS,172.9,175.3,173.05,174.9,296366.0,2930.0
2018-03-08,ADS,174.8,179.75,174.8,175.45,751147.0,4996.0
2018-03-09,ADS,173.2,176.15,175.35,173.6,594543.0,4216.0
2018-03-12,ADS,170.95,175.4,174.95,171.65,641276.0,4636.0
2018-03-13,ADS,168.25,174.25,171.55,169.15,1276953.0,8102.0
2018-03-14,ADS,169.15,190.45,169.35,188.8,2956481.0,21484.0
2018-03-15,ADS,187.6,193.95,188.35,193.1,1235194.0,9131.0
2018-03-16,ADS,192.8,196.6,193.3,194.75,1086036.0,7076.0
2018-03-19,ADS,192.0,194.6,194.0,192.5,649799.0,5093.0
2018-03-20,ADS,193.45,196.4,193.55,194.7,821174.0,5736.0
2018-03-21,ADS,194.65,198.4,195.0,197.75,814909.0,6202.0
2018-03-22,ADS,195.5,200.3,198.5,196.55,1077357.0,9228.0
2018-03-23,ADS,193.55,198.8,195.65,195.95,889343.0,7830.0
2018-03-26,ADS,191.95,197.05,196.3,192.75,553452.0,5231.0
2018-03-27,ADS,193.65,196.0,196.0,194.2,445620.0,4079.0
2018-03-28,ADS,189.7,194.55,190.2,192.65,535983.0,4947.0
2018-03-29,ADS,192.75,197.45,193.15,196.6,420184.0,3652.0
2018-04-03,ADS,194.55,197.85,195.7,195.4,501568.0,4296.0
2018-04-04,ADS,193.05,197.5,194.85,197.25,654384.0,5540.0
2018-04-05,ADS,201.3,204.4,201.9,204.0,731459.0,3895.0
2018-04-06,ADS,202.7,204.8,203.8,202.9,388554.0,2167.0
2018-04-09,ADS,201.0,205.1,204.5,202.1,793436.0,5042.0
2018-04-10,ADS,203.0,205.5,203.4,205.3,842070.0,5140.0
2018-04-11,ADS,203.9,207.1,204.7,206.2,786526.0,5495.0
2018-04-12,ADS,205.6,210.3,206.3,210.2,597397.0,3991.0
2018-04-13,ADS,209.4,211.4,210.9,210.6,621096.0,4804.0
2018-04-16,ADS,210.0,211.7,210.7,210.7,450207.0,2926.0
2018-04-17,ADS,210.7,214.4,211.2,213.5,874970.0,4824.0
2018-04-18,ADS,213.7,215.5,214.3,214.1,1017602.0,5630.0
2018-04-19,ADS,209.7,214.1,214.1,210.5,684545.0,4670.0
2018-04-20,ADS,209.9,212.2,211.5,211.8,733540.0,4864.0
2018-04-23,ADS,210.0,212.5,211.9,212.1,289285.0,2029.0
2018-04-24,ADS,203.3,212.1,211.9,204.8,644956.0,3928.0
2018-04-25,ADS,201.2,204.5,204.3,202.1,639650.0,4708.0
2018-04-26,ADS,201.6,203.2,201.7,202.9,391265.0,2597.0
2018-04-27,ADS,203.6,206.9,205.4,204.5,391635.0,2672.0
2018-04-30,ADS,203.0,205.6,204.3,203.8,317063.0,2162.0
2018-05-02,ADS,203.8,207.8,203.8,207.7,553648.0,4738.0
2018-05-03,ADS,193.1,206.5,204.7,193.15,1599249.0,11833.0
2018-05-04,ADS,190.7,194.75,194.55,192.85,858594.0,6741.0
2018-05-07,ADS,192.95,196.2,193.25,195.45,460211.0,3931.0
2018-05-08,ADS,193.55,194.85,194.7,193.9,369469.0,2979.0
2018-05-09,ADS,189.7,192.45,192.3,190.6,813086.0,5004.0
2018-05-10,ADS,189.3,190.85,190.45,190.4,344343.0,2765.0
2018-05-11,ADS,188.6,191.15,191.05,189.35,299780.0,2652.0
2018-05-14,ADS,187.8,190.25,188.95,189.0,359151.0,3025.0
2018-05-15,ADS,186.8,189.95,188.4,188.85,541799.0,3858.0
2018-05-16,ADS,191.65,195.0,191.65,193.85,741592.0,5369.0
2018-05-17,ADS,193.6,195.55,193.6,194.95,418357.0,3817.0
2018-05-18,ADS,194.75,196.6,195.6,194.9,661196.0,3784.0
2018-05-22,ADS,193.4,196.85,194.05,195.7,497159.0,3745.0
2018-05-23,ADS,191.15,194.4,193.85,193.6,446019.0,3869.0
2018-05-24,ADS,193.1,197.2,195.6,193.45,630385.0,4844.0
2018-05-25,ADS,192.95,198.8,196.6,193.65,811827.0,5772.0
2018-05-28,ADS,194.5,196.6,194.7,195.95,335857.0,3109.0
2018-05-29,ADS,192.35,194.3,192.9,192.7,466804.0,4833.0
2018-05-30,ADS,194.05,196.85,194.35,196.1,489005.0,5074.0
2018-05-31,ADS,192.9,197.15,196.95,194.15,478904.0,4572.0
2018-06-01,ADS,193.1,196.35,195.2,193.25,399422.0,4083.0
2018-06-04,ADS,193.25,195.7,194.5,195.4,293362.0,2746.0
2018-06-05,ADS,195.95,198.6,196.6,196.75,388238.0,3391.0
2018-06-06,ADS,198.15,203.7,198.55,203.5,673649.0,5013.0
2018-06-07,ADS,197.3,201.7,201.2,198.05,568123.0,4561.0
2018-06-08,ADS,195.95,200.5,196.0,199.15,324527.0,3384.0
2018-06-11,ADS,197.7,200.1,198.8,198.4,380560.0,3563.0
2018-06-12,ADS,195.65,199.45,199.3,196.2,360381.0,3273.0
2018-06-13,ADS,193.85,196.1,194.65,194.95,430799.0,3491.0
2018-06-14,ADS,196.25,199.65,196.4,198.8,549929.0,5112.0
2018-06-15,ADS,199.0,203.8,203.1,200.1,632924.0,4422.0
2018-06-18,ADS,193.3,196.55,196.2,194.75,538463.0,4270.0
2018-06-19,ADS,189.0,191.8,189.8,189.5,580727.0,4769.0
2018-06-20,ADS,187.35,189.9,189.7,188.55,654047.0,4826.0
2018-06-21,ADS,188.6,192.95,191.7,190.15,450761.0,4483.0
2018-06-22,ADS,189.55,191.85,191.85,190.55,320587.0,3190.0
2018-06-25,ADS,187.1,190.05,189.5,187.2,528325.0,3805.0
2018-06-26,ADS,186.6,190.3,189.55,187.3,498743.0,3344.0
2018-06-27,ADS,186.4,190.85,186.6,189.0,497327.0,4382.0
2018-06-28,ADS,183.15,188.3,187.95,183.8,704701.0,5582.0
2018-06-29,ADS,185.75,189.05,186.85,187.2,772165.0,5432.0
2018-07-02,ADS,183.35,185.95,184.7,183.75,380291.0,3916.0
2018-07-16,ADS,187.05,189.15,189.15,188.7,294199.0,2379.0
2018-07-17,ADS,185.05,187.45,185.05,185.85,328584.0,2951.0
2018-07-18,ADS,187.6,189.4,188.25,189.35,359678.0,3207.0
2018-07-19,ADS,188.9,189.9,189.05,189.35,219800.0,1906.0
2018-07-20,ADS,188.05,191.3,189.65,189.7,402580.0,3748.0
2018-07-23,ADS,188.7,190.4,190.4,189.45,244265.0,2364.0
2018-07-24,ADS,189.5,191.45,189.5,190.3,262902.0,2678.0
2018-07-25,ADS,188.15,191.25,190.05,188.6,387097.0,2230.0
2018-07-26,ADS,183.4,188.5,188.35,187.85,874987.0,5008.0
2018-07-27,ADS,185.9,189.45,186.7,189.2,517896.0,2849.0
2018-07-30,ADS,188.7,190.4,188.8,188.85,313439.0,2101.0
2018-07-31,ADS,186.55,189.9,187.55,189.15,527115.0,2613.0
2018-08-01,ADS,185.55,189.1,189.1,187.85,553168.0,2897.0
2018-08-02,ADS,183.95,186.1,185.45,184.95,637747.0,3221.0
2018-08-03,ADS,187.15,189.9,187.45,189.6,667137.0,3494.0
2018-08-06,ADS,187.45,192.15,189.45,188.2,597725.0,3362.0
2018-08-07,ADS,189.0,191.45,190.9,189.65,530796.0,2916.0
2018-08-08,ADS,189.15,192.35,189.95,190.55,649764.0,4104.0
2018-08-09,ADS,203.9,210.9,206.0,208.5,1905286.0,8499.0
2018-08-10,ADS,204.4,207.5,205.8,205.7,880919.0,4434.0
2018-08-13,ADS,205.7,209.2,205.7,208.4,610619.0,2322.0
2018-08-14,ADS,207.5,211.6,211.0,209.3,560542.0,2547.0
2018-08-15,ADS,205.1,210.5,209.8,205.8,577860.0,2747.0
2018-08-16,ADS,206.5,209.4,208.0,208.7,593177.0,2315.0
2018-08-17,ADS,205.5,208.5,207.2,207.0,443450.0,2138.0
2018-08-20,ADS,207.6,210.0,208.3,209.5,392990.0,1613.0
2018-08-21,ADS,209.7,211.7,210.2,210.5,501093.0,2043.0
2018-08-22,ADS,208.8,210.9,210.1,210.4,349075.0,1853.0
2018-08-23,ADS,211.0,214.4,211.7,212.0,546988.0,2353.0
2018-08-24,ADS,212.5,215.4,213.8,213.7,561361.0,2473.0
2018-08-27,ADS,214.6,216.3,214.8,215.7,367332.0,1765.0
2018-08-28,ADS,215.6,218.0,216.2,215.7,423560.0,1944.0
2018-08-29,ADS,212.4,214.9,214.2,214.6,550754.0,2979.0
2018-08-30,ADS,213.5,215.7,215.5,215.2,395438.0,2461.0
2018-08-31,ADS,213.7,215.5,214.5,214.9,451848.0,1506.0
2018-09-03,ADS,214.3,217.0,214.4,216.0,395037.0,1763.0
2018-09-04,ADS,210.3,215.5,215.5,210.8,584753.0,3399.0
2018-09-05,ADS,206.5,211.0,210.1,207.0,697350.0,2986.0
2018-09-06,ADS,204.9,208.8,207.8,206.1,550306.0,2475.0
2018-09-07,ADS,205.5,207.4,207.2,207.2,421768.0,2268.0
2018-09-10,ADS,206.1,208.4,207.1,207.7,405895.0,2175.0
2018-09-11,ADS,203.8,207.6,207.1,206.6,635025.0,2448.0
2018-09-12,ADS,208.5,210.9,208.7,210.7,461475.0,2176.0
2018-09-13,ADS,208.7,211.5,211.0,209.7,449676.0,2286.0
2018-09-14,ADS,209.4,210.8,209.7,210.3,326510.0,1426.0
2018-09-17,ADS,206.8,209.6,206.9,208.2,396076.0,1753.0
2018-09-18,ADS,208.5,210.5,210.4,210.0,372829.0,1728.0
2018-09-19,ADS,208.5,209.7,209.4,209.2,398065.0,1460.0
2018-09-20,ADS,208.2,210.3,208.3,209.4,514506.0,2104.0
2018-09-21,ADS,209.8,211.6,210.0,210.9,1509730.0,3311.0
2018-09-24,ADS,207.2,209.0,208.7,208.4,443623.0,1835.0
2018-09-25,ADS,207.6,210.9,207.9,210.7,384980.0,1563.0
2018-09-26,ADS,207.2,210.7,210.7,209.5,567912.0,2303.0
2018-09-27,ADS,208.6,211.8,208.8,211.5,460833.0,1746.0
2018-09-28,ADS,209.3,211.5,209.9,210.9,577792.0,2525.0
2018-10-01,ADS,212.3,215.2,212.3,213.8,447155.0,1703.0
2018-10-02,ADS,211.3,213.7,213.4,213.2,382102.0,1834.0
2018-10-04,ADS,208.1,211.9,211.8,209.0,626546.0,2439.0
2018-10-05,ADS,205.6,208.8,207.4,207.8,500081.0,2356.0
2018-10-08,ADS,204.8,206.6,205.2,206.3,452755.0,2292.0
2018-10-09,ADS,200.0,205.3,202.5,204.4,642693.0,3354.0
2018-10-10,ADS,194.2,202.4,202.0,195.15,879305.0,5203.0
2018-10-11,ADS,190.4,195.2,191.9,192.65,1047996.0,7032.0
2018-10-12,ADS,192.4,195.6,194.5,192.6,664338.0,4739.0
2018-10-15,ADS,192.05,195.6,192.6,194.95,662262.0,4370.0
2018-10-16,ADS,195.55,200.0,196.7,200.0,750463.0,3938.0
2018-10-17,ADS,199.5,203.6,203.5,201.7,611042.0,2979.0
2018-10-18,ADS,198.75,203.7,203.5,198.75,573584.0,3143.0
2018-10-19,ADS,199.0,205.2,200.0,202.8,809093.0,3926.0
2018-10-22,ADS,198.85,203.4,203.0,200.9,663932.0,3285.0
2018-10-23,ADS,196.6,200.4,200.0,197.45,682691.0,5052.0
2018-10-24,ADS,200.1,205.3,200.6,201.0,686187.0,3596.0
2018-10-25,ADS,202.4,207.6,202.8,207.3,688072.0,3733.0
2018-10-26,ADS,200.5,204.3,203.8,203.4,950144.0,4535.0
2018-10-29,ADS,204.1,207.6,204.8,205.3,635887.0,3932.0
2017-07-03,UN01,16.59,16.94,16.59,16.895,570283.0,1602.0
2017-07-04,UN01,16.72,16.955,16.845,16.765,323968.0,1158.0
2017-07-05,UN01,16.6,16.785,16.71,16.76,280855.0,1045.0
2017-07-06,UN01,16.125,16.745,16.71,16.365,732706.0,1914.0
2017-07-07,UN01,16.26,16.535,16.305,16.485,536360.0,1889.0
2017-07-10,UN01,16.72,16.96,16.78,16.94,671642.0,1671.0
2017-07-11,UN01,16.9,17.01,16.99,16.95,378085.0,1176.0
2017-07-12,UN01,17.075,17.485,17.085,17.445,610250.0,1661.0
2017-07-13,UN01,17.37,17.605,17.445,17.45,399013.0,1267.0
2017-07-14,UN01,17.36,17.51,17.45,17.49,264098.0,1008.0
2017-07-17,UN01,17.385,17.53,17.49,17.425,177933.0,726.0
2017-07-18,UN01,17.355,17.585,17.425,17.4,452964.0,1634.0
2017-07-19,UN01,17.465,17.63,17.5,17.52,236097.0,804.0
2017-07-20,UN01,17.285,17.495,17.47,17.315,715149.0,2169.0
2017-07-21,UN01,17.23,17.47,17.43,17.265,337083.0,1461.0
2017-07-24,UN01,17.05,17.205,17.13,17.07,323193.0,1209.0
2017-07-25,UN01,17.25,17.435,17.315,17.27,418632.0,1392.0
2017-07-26,UN01,17.27,17.705,17.27,17.7,384935.0,1299.0
2017-07-27,UN01,17.31,17.565,17.51,17.405,229250.0,754.0
2017-07-28,UN01,17.185,17.42,17.42,17.34,272859.0,1029.0
2017-07-31,UN01,17.3,17.46,17.34,17.36,404664.0,1310.0
2017-08-01,UN01,17.61,17.84,17.68,17.84,462110.0,1464.0
2017-08-02,UN01,17.76,17.88,17.87,17.85,412652.0,1409.0
2017-08-03,UN01,17.835,18.22,17.835,18.22,767620.0,1762.0
2017-08-04,UN01,18.19,18.5,18.215,18.445,656895.0,1796.0
2017-08-07,UN01,18.11,18.265,18.195,18.16,416862.0,1485.0
2017-08-08,UN01,18.625,18.9,18.85,18.85,805671.0,2073.0
2017-08-09,UN01,18.69,19.225,18.855,19.21,958515.0,2962.0
2017-08-10,UN01,19.115,19.42,19.295,19.37,630562.0,2431.0
2017-08-11,UN01,18.95,19.37,19.365,19.15,458840.0,2136.0
2017-08-14,UN01,19.185,19.6,19.33,19.575,559520.0,2019.0
2017-08-15,UN01,19.65,19.995,19.935,19.845,681010.0,2102.0
2017-08-16,UN01,19.75,20.2,19.895,20.15,579049.0,1738.0
2017-08-17,UN01,20.22,20.615,20.365,20.58,942984.0,2823.0
2017-08-18,UN01,20.255,20.52,20.345,20.47,289419.0,895.0
2017-08-21,UN01,20.285,20.5,20.485,20.5,474083.0,2191.0
2017-08-22,UN01,20.5,20.9,20.5,20.825,667038.0,2418.0
2017-08-23,UN01,20.39,20.585,20.555,20.535,748984.0,2383.0
2017-08-24,UN01,20.795,20.99,20.825,20.95,520972.0,1730.0
2017-08-25,UN01,20.695,20.965,20.81,20.855,351367.0,1455.0
2017-08-28,UN01,20.705,20.875,20.705,20.745,351359.0,1259.0
2017-08-29,UN01,20.42,20.835,20.51,20.775,452507.0,1988.0
2017-08-30,UN01,20.48,20.88,20.5,20.88,475543.0,1663.0
2017-08-31,UN01,20.775,21.035,21.015,20.915,473869.0,2116.0
2017-09-01,UN01,20.9,21.1,20.995,20.975,528067.0,1938.0
2017-09-04,UN01,20.785,21.105,20.83,21.05,609136.0,1742.0
2017-09-05,UN01,21.015,21.16,21.065,21.085,434768.0,1546.0
2017-09-06,UN01,20.895,21.015,20.99,20.98,849646.0,2746.0
2017-09-07,UN01,21.215,21.65,21.215,21.505,754680.0,2589.0
2017-09-08,UN01,21.45,21.73,21.545,21.635,501495.0,1785.0
2017-09-11,UN01,21.905,22.16,22.005,22.12,827201.0,2785.0
2017-09-12,UN01,21.775,22.17,22.105,21.91,1028241.0,2528.0
2017-09-13,UN01,21.49,21.92,21.66,21.6,593600.0,2149.0
2017-09-14,UN01,21.285,21.58,21.57,21.32,403326.0,1635.0
2017-09-15,UN01,20.85,21.125,21.065,20.875,561929.0,2053.0
2017-09-18,UN01,20.82,21.135,20.87,20.82,364440.0,1300.0
2017-09-19,UN01,20.82,21.115,20.82,21.07,521092.0,1388.0
2017-09-20,UN01,21.14,22.46,21.185,22.31,4584644.0,8951.0
2017-09-21,UN01,22.3,22.7,22.34,22.7,1674834.0,3852.0
2017-09-22,UN01,22.7,23.24,22.7,23.21,1149260.0,3054.0
2017-09-25,UN01,23.0,23.12,23.015,23.115,726448.0,2032.0
2017-09-26,UN01,22.95,23.375,23.095,23.29,781518.0,2029.0
2017-09-27,UN01,22.985,23.35,23.24,23.22,1124888.0,3483.0
2017-09-28,UN01,22.985,23.16,23.135,23.16,745146.0,2180.0
2017-09-29,UN01,23.085,23.2,23.16,23.2,485139.0,1723.0
2017-10-02,UN01,23.16,23.54,23.245,23.54,895016.0,2219.0
2017-10-04,UN01,23.275,23.66,23.65,23.335,807163.0,2358.0
2017-10-05,UN01,23.245,23.485,23.475,23.345,554832.0,1662.0
2017-10-06,UN01,23.42,23.72,23.72,23.605,813920.0,2677.0
2017-10-09,UN01,23.535,23.89,23.645,23.815,605858.0,1647.0
2017-10-10,UN01,23.5,23.985,23.8,23.95,585288.0,1790.0
2017-10-11,UN01,23.92,24.255,23.95,24.045,819401.0,2058.0
2017-10-12,UN01,23.89,24.24,24.165,24.0,447178.0,1606.0
2017-10-13,UN01,23.93,24.195,23.995,24.005,471047.0,1359.0
2017-10-16,UN01,23.95,24.29,24.0,24.29,402359.0,1441.0
2017-10-17,UN01,23.94,24.35,24.1,24.35,696406.0,2201.0
2017-10-18,UN01,24.085,24.27,24.2,24.23,402530.0,1316.0
2017-10-19,UN01,23.94,24.09,24.01,24.065,426588.0,1465.0
2017-10-20,UN01,23.85,24.1,23.955,24.045,539756.0,1784.0
2017-10-25,UN01,23.85,24.09,23.96,23.89,518895.0,1866.0
2017-10-26,UN01,23.87,24.15,24.035,24.065,568109.0,2260.0
2017-10-27,UN01,23.905,24.13,24.095,23.91,298537.0,1014.0
2017-11-01,UN01,23.905,24.39,23.91,24.17,694794.0,2178.0
2017-11-02,UN01,23.945,24.26,24.17,24.135,487353.0,1527.0
2017-11-03,UN01,23.83,24.135,24.135,23.945,563740.0,1949.0
2017-11-06,UN01,23.805,23.98,23.945,23.87,474334.0,1475.0
2017-11-07,UN01,23.545,24.1,23.87,23.88,588290.0,1647.0
2017-11-08,UN01,23.82,24.57,23.915,24.45,1306293.0,2949.0
2017-11-09,UN01,23.63,24.455,24.455,23.74,1183266.0,2965.0
2017-11-10,UN01,23.505,23.86,23.74,23.52,921090.0,2606.0
2017-11-13,UN01,23.3,23.85,23.52,23.8,1115001.0,3538.0
2017-11-14,UN01,23.585,23.945,23.8,23.655,1533531.0,3704.0
2017-11-15,UN01,23.45,23.75,23.75,23.66,1124829.0,3259.0
2017-11-16,UN01,23.535,23.885,23.66,23.865,740333.0,2171.0
2017-11-17,UN01,23.645,23.885,23.88,23.73,1280428.0,3261.0
2017-11-20,UN01,23.515,23.865,23.705,23.865,586742.0,2142.0
2017-11-21,UN01,23.68,23.955,23.85,23.77,1031083.0,2882.0
2017-11-22,UN01,23.675,23.94,23.79,23.785,617000.0,1766.0
2017-11-23,UN01,23.64,23.95,23.76,23.89,499887.0,1604.0
2017-11-24,UN01,23.82,24.035,23.89,23.835,616102.0,1457.0
2017-11-27,UN01,23.7,24.14,23.835,24.07,678659.0,2189.0
2017-11-28,UN01,23.97,24.19,24.075,24.12,620256.0,1930.0
2017-11-29,UN01,24.02,24.45,24.08,24.345,712771.0,2085.0
2017-11-30,UN01,24.3,24.89,24.3,24.89,2146353.0,4784.0
2017-12-01,UN01,24.45,25.15,24.855,24.655,1183860.0,3316.0
2017-12-04,UN01,24.52,24.99,24.54,24.86,743499.0,2532.0
2017-12-05,UN01,24.64,25.995,24.84,25.91,1475060.0,3617.0
2017-12-06,UN01,25.59,26.26,25.91,25.71,894712.0,2627.0
2017-12-07,UN01,25.16,25.885,25.71,25.29,717664.0,2389.0
2017-12-08,UN01,25.015,25.435,25.29,25.02,1028633.0,2633.0
2017-12-11,UN01,24.625,25.05,25.015,24.63,556553.0,1760.0
2017-12-12,UN01,24.58,25.635,24.625,25.585,523654.0,1914.0
2017-12-13,UN01,25.445,26.19,25.53,25.74,946292.0,2675.0
2017-12-14,UN01,25.725,26.2,25.76,26.19,759999.0,2334.0
2017-12-15,UN01,25.98,26.335,26.19,26.02,606762.0,2010.0
2017-12-18,UN01,25.915,26.3,25.995,26.2,407694.0,1534.0
2017-12-19,UN01,25.89,26.64,26.285,26.43,440588.0,1772.0
2017-12-20,UN01,25.88,26.43,26.43,25.95,581803.0,1602.0
2017-12-21,UN01,25.345,25.95,25.94,25.425,365279.0,1107.0
2017-12-22,UN01,24.855,25.425,25.425,25.0,326567.0,1054.0
2017-12-27,UN01,24.985,25.53,25.0,25.53,198095.0,829.0
2017-12-28,UN01,25.22,25.705,25.53,25.605,376988.0,1303.0
2017-12-29,UN01,25.17,26.0,25.62,25.975,457907.0,1466.0
2018-01-02,UN01,25.405,26.04,25.405,25.82,252096.0,833.0
2018-01-03,UN01,25.2,25.99,25.85,25.44,426688.0,1444.0
2018-01-04,UN01,25.26,26.03,25.44,25.36,518528.0,1308.0
2018-01-05,UN01,25.36,26.02,25.37,25.92,482474.0,1840.0
2018-01-08,UN01,25.6,26.15,25.92,25.87,547715.0,1922.0
2018-01-09,UN01,25.74,26.12,25.87,25.77,388423.0,1492.0
2018-01-10,UN01,25.36,25.79,25.79,25.37,488464.0,1314.0
2018-01-11,UN01,25.02,25.52,25.36,25.09,431176.0,1379.0
2018-01-12,UN01,24.9,25.3,25.09,25.05,377934.0,1344.0
2018-01-15,UN01,24.81,25.09,25.05,24.84,334513.0,1173.0
2018-01-16,UN01,24.81,25.41,24.83,25.22,629542.0,1725.0
2018-01-17,UN01,25.0,25.57,25.13,25.45,861263.0,1966.0
2018-01-18,UN01,25.22,25.84,25.42,25.44,548839.0,1526.0
2018-01-19,UN01,24.93,25.45,25.29,25.02,586227.0,1614.0
2018-01-22,UN01,24.66,25.2,25.02,24.68,385499.0,1144.0
2018-01-23,UN01,24.65,25.19,24.69,25.04,570802.0,1639.0
2018-01-24,UN01,24.58,25.07,25.04,24.7,451449.0,1373.0
2018-01-25,UN01,24.31,24.74,24.7,24.44,440089.0,1429.0
2018-01-26,UN01,24.09,24.82,24.44,24.82,445558.0,1536.0
2018-01-29,UN01,24.35,24.82,24.82,24.43,251237.0,955.0
2018-01-30,UN01,24.09,24.43,24.43,24.14,421402.0,1542.0
2018-01-31,UN01,23.67,24.14,24.14,23.73,410346.0,1420.0
2018-02-01,UN01,23.72,24.22,23.82,24.03,382711.0,1281.0
2018-02-02,UN01,23.25,24.03,24.03,23.72,778227.0,1995.0
2018-02-05,UN01,22.81,23.72,23.42,23.37,565206.0,1994.0
2018-02-06,UN01,22.75,23.38,23.38,22.92,701281.0,2161.0
2018-02-07,UN01,22.87,23.83,22.9,23.75,577372.0,1701.0
2018-02-08,UN01,22.8,23.75,23.57,22.8,530871.0,1741.0
2018-02-09,UN01,22.56,23.07,22.81,22.88,470067.0,1641.0
2018-02-12,UN01,22.83,23.23,22.89,22.9,237684.0,876.0
2018-02-13,UN01,22.84,23.61,22.9,23.35,404565.0,1210.0
2018-02-14,UN01,23.35,24.27,23.35,24.09,754189.0,1827.0
2018-02-15,UN01,23.83,24.15,24.14,23.83,393399.0,1243.0
2018-02-16,UN01,23.83,24.46,23.83,24.45,304300.0,879.0
2018-02-19,UN01,24.0,24.47,24.3,24.11,260246.0,950.0
2018-02-20,UN01,24.11,24.6,24.12,24.55,251105.0,843.0
2018-02-21,UN01,24.31,24.61,24.55,24.56,211649.0,770.0
2018-02-22,UN01,24.49,25.24,24.56,25.11,375977.0,1129.0
2018-02-23,UN01,25.0,25.39,25.23,25.35,288906.0,756.0
2018-02-26,UN01,25.14,25.63,25.35,25.14,312720.0,976.0
2018-02-27,UN01,25.14,25.5,25.14,25.43,161778.0,726.0
2018-02-28,UN01,24.64,25.45,25.21,24.94,319336.0,1213.0
2018-03-01,UN01,24.59,24.96,24.94,24.6,250389.0,1018.0
2018-03-02,UN01,24.03,24.75,24.64,24.27,403684.0,1372.0
2018-03-05,UN01,23.87,24.72,24.26,24.65,434781.0,1461.0
2018-03-06,UN01,24.55,25.25,24.71,25.25,286465.0,1577.0
2018-03-07,UN01,24.75,25.3,25.24,25.27,231677.0,1153.0
2018-03-08,UN01,24.79,25.64,25.27,25.07,555150.0,2104.0
2018-03-09,UN01,25.0,25.53,25.35,25.15,352052.0,1416.0
2018-03-12,UN01,24.9,25.72,25.19,24.95,727854.0,2125.0
2018-03-13,UN01,24.4,25.06,24.95,24.4,457320.0,1113.0
2018-03-14,UN01,24.4,25.0,24.72,24.61,451548.0,1598.0
2018-03-15,UN01,24.4,24.82,24.61,24.44,339388.0,1243.0
2018-03-16,UN01,23.94,24.52,24.44,24.0,393312.0,1787.0
2018-03-19,UN01,23.4,24.02,24.0,23.4,253448.0,934.0
2018-03-20,UN01,23.4,23.75,23.4,23.69,368571.0,1147.0
2018-03-21,UN01,23.58,24.0,23.69,23.9,360969.0,1131.0
2018-03-22,UN01,23.69,24.23,24.0,23.85,382444.0,1212.0
2018-03-23,UN01,23.66,24.53,23.85,24.43,559176.0,1365.0
2018-03-26,UN01,24.15,24.43,24.43,24.23,230515.0,894.0
2018-03-27,UN01,24.24,24.47,24.37,24.35,254179.0,849.0
2018-03-28,UN01,24.4,25.21,24.4,24.8,427848.0,1247.0
2018-03-29,UN01,24.6,25.0,24.92,25.0,268799.0,903.0
2018-04-03,UN01,24.35,24.6,24.56,24.4,214598.0,829.0
2018-04-04,UN01,23.72,24.47,24.39,23.72,432742.0,1422.0
2018-04-05,UN01,23.7,23.89,23.89,23.77,423280.0,1124.0
2018-04-06,UN01,23.67,23.8,23.75,23.68,212949.0,651.0
2018-04-09,UN01,23.49,23.76,23.74,23.52,351254.0,1117.0
2018-04-10,UN01,23.25,23.66,23.45,23.6,654717.0,2033.0
2018-04-11,UN01,23.24,23.6,23.57,23.35,707175.0,1807.0
2018-04-12,UN01,23.45,23.71,23.65,23.64,579442.0,2074.0
2018-04-13,UN01,23.56,23.8,23.8,23.65,648958.0,1699.0
2018-04-16,UN01,23.56,23.7,23.58,23.59,436041.0,1712.0
2018-04-17,UN01,23.56,23.9,23.58,23.65,578776.0,1924.0
2018-04-18,UN01,23.6,23.9,23.64,23.78,377441.0,1406.0
2018-04-19,UN01,23.85,24.05,24.01,23.89,374098.0,1533.0
2018-04-20,UN01,23.82,24.21,23.99,24.04,689245.0,2152.0
2018-04-23,UN01,23.76,24.17,23.81,24.16,222350.0,882.0
2018-04-24,UN01,23.79,24.16,24.16,24.08,251735.0,912.0
2018-04-25,UN01,23.71,23.92,23.76,23.9,215828.0,856.0
2018-04-26,UN01,23.96,24.9,24.05,24.9,411409.0,1423.0
2018-04-27,UN01,24.92,25.39,24.93,25.17,321075.0,977.0
2018-04-30,UN01,25.44,25.72,25.44,25.7,411610.0,1353.0
2018-05-02,UN01,25.75,26.72,25.94,26.72,748364.0,1710.0
2018-05-03,UN01,26.1,26.52,26.45,26.47,378747.0,1215.0
2018-05-04,UN01,26.41,26.67,26.47,26.58,235397.0,1222.0
2018-05-07,UN01,26.24,26.8,26.7,26.75,234632.0,1097.0
2018-05-08,UN01,26.23,27.65,26.59,27.14,500864.0,1675.0
2018-05-09,UN01,26.42,27.15,26.79,27.15,454119.0,1623.0
2018-05-10,UN01,26.81,27.74,26.89,27.16,501056.0,1793.0
2018-05-11,UN01,26.93,27.49,26.99,27.27,533336.0,1992.0
2018-05-14,UN01,27.0,27.2,27.06,27.13,359910.0,1434.0
2018-05-15,UN01,26.85,27.18,27.0,26.94,331670.0,1445.0
2018-05-16,UN01,26.65,27.11,26.91,26.84,294223.0,1172.0
2018-05-17,UN01,26.92,27.47,27.05,27.36,312012.0,1271.0
2018-05-18,UN01,26.94,27.42,27.42,27.34,325242.0,1362.0
2018-05-22,UN01,26.75,27.33,26.85,27.11,431414.0,1688.0
2018-05-23,UN01,26.86,27.27,27.26,27.0,359056.0,1522.0
2018-05-24,UN01,26.45,27.07,26.89,26.56,362749.0,1442.0
2018-05-25,UN01,26.67,26.98,26.89,26.67,312596.0,1436.0
2018-05-28,UN01,26.75,26.92,26.89,26.79,151824.0,798.0
2018-05-29,UN01,26.45,26.77,26.76,26.52,321195.0,1728.0
2018-05-30,UN01,26.74,26.88,26.81,26.81,323201.0,1361.0
2018-05-31,UN01,26.43,27.03,26.79,27.03,514344.0,1989.0
2018-06-01,UN01,26.7,27.06,27.01,26.73,242253.0,1082.0
2018-06-04,UN01,26.73,27.11,26.73,27.05,279503.0,1196.0
2018-06-05,UN01,26.92,27.26,27.04,26.95,293533.0,1254.0
2018-06-06,UN01,26.84,27.13,26.85,27.1,320327.0,1312.0
2018-06-07,UN01,26.0,26.3,26.05,26.21,304457.0,1261.0
2018-06-08,UN01,25.62,26.05,26.01,25.68,195531.0,860.0
2018-06-11,UN01,25.18,25.38,25.34,25.31,383857.0,1696.0
2018-06-12,UN01,25.2,25.52,25.38,25.25,293733.0,1235.0
2018-06-13,UN01,25.21,25.68,25.49,25.31,268827.0,1066.0
2018-06-14,UN01,25.05,25.73,25.18,25.68,259976.0,1293.0
2018-06-15,UN01,25.27,25.58,25.56,25.5,335924.0,1870.0
2018-06-18,UN01,25.13,25.57,25.5,25.21,359049.0,1617.0
2018-06-19,UN01,24.62,25.68,25.2,25.4,705368.0,2633.0
2018-06-20,UN01,25.1,25.46,25.35,25.1,440472.0,1702.0
2018-06-21,UN01,25.05,25.48,25.13,25.1,184451.0,1029.0
2018-06-22,UN01,25.16,25.45,25.22,25.45,143843.0,787.0
2018-06-25,UN01,25.39,25.6,25.39,25.53,178673.0,861.0
2018-06-26,UN01,25.01,25.67,25.5,25.01,400049.0,1457.0
2018-06-27,UN01,25.01,25.48,25.05,25.26,234686.0,1028.0
2018-06-28,UN01,25.17,25.48,25.46,25.34,303074.0,1397.0
2018-06-29,UN01,25.21,25.74,25.59,25.59,366237.0,1525.0
2018-07-02,UN01,25.28,25.54,25.28,25.51,280923.0,959.0
2018-07-16,UN01,25.51,26.45,25.53,26.37,108432.0,538.0
2018-07-17,UN01,25.99,26.39,26.38,26.39,193278.0,822.0
2018-07-18,UN01,26.37,26.66,26.39,26.54,190189.0,798.0
2018-07-19,UN01,26.22,26.54,26.51,26.34,165072.0,725.0
2018-07-20,UN01,26.26,26.55,26.45,26.5,155243.0,769.0
2018-07-23,UN01,26.44,26.68,26.5,26.53,185768.0,726.0
2018-07-24,UN01,26.29,26.66,26.46,26.37,249563.0,1114.0
2018-07-25,UN01,25.94,26.32,26.26,26.01,357660.0,1250.0
2018-07-26,UN01,26.0,26.14,26.01,26.07,361198.0,904.0
2018-07-27,UN01,26.2,26.39,26.26,26.26,196882.0,587.0
2018-07-30,UN01,26.09,26.54,26.52,26.49,319704.0,1013.0
2018-07-31,UN01,26.49,26.89,26.53,26.69,446938.0,969.0
2018-08-01,UN01,26.11,26.72,26.69,26.35,565032.0,1432.0
2018-08-02,UN01,26.22,26.41,26.38,26.25,282149.0,636.0
2018-08-03,UN01,26.25,26.72,26.25,26.69,304554.0,1093.0
2018-08-06,UN01,26.3,26.62,26.42,26.45,403095.0,1299.0
2018-08-07,UN01,26.3,26.72,26.45,26.5,486295.0,1206.0
2018-08-08,UN01,25.53,26.15,26.14,25.66,748202.0,2326.0
2018-08-09,UN01,25.15,25.6,25.17,25.43,583513.0,1494.0
2018-08-10,UN01,24.75,25.34,25.23,24.83,544558.0,1497.0
2018-08-13,UN01,24.54,25.06,24.8,24.95,401901.0,1230.0
2018-08-14,UN01,24.75,25.18,24.84,25.01,394069.0,876.0
2018-08-15,UN01,24.45,25.01,25.01,24.66,588757.0,1212.0
2018-08-16,UN01,24.7,25.02,24.76,24.81,366599.0,839.0
2018-08-17,UN01,24.81,25.33,24.81,25.3,384319.0,849.0
2018-08-20,UN01,24.96,25.37,25.28,25.08,388331.0,1187.0
2018-08-21,UN01,25.36,26.04,25.36,25.46,448619.0,1400.0
2018-08-22,UN01,25.46,25.9,25.46,25.67,510157.0,1622.0
2018-08-23,UN01,25.44,26.07,25.67,25.95,542521.0,1909.0
2018-08-24,UN01,25.71,25.98,25.91,25.79,320106.0,1113.0
2018-08-27,UN01,25.97,26.47,26.03,26.25,279815.0,978.0
2018-08-28,UN01,25.89,26.21,25.98,26.13,562528.0,1663.0
2018-08-29,UN01,26.04,26.27,26.04,26.14,603383.0,1933.0
2018-08-30,UN01,25.93,26.35,26.06,26.3,667822.0,1865.0
2018-08-31,UN01,26.06,26.35,26.24,26.32,656218.0,1042.0
2018-09-03,UN01,25.75,26.27,26.2,26.03,630826.0,1632.0
2018-09-04,UN01,25.67,26.2,25.9,26.05,541178.0,2047.0
2018-09-05,UN01,25.67,26.05,26.05,25.78,612395.0,1578.0
2018-09-06,UN01,25.63,26.16,26.13,25.73,515263.0,1556.0
2018-09-07,UN01,25.41,26.04,25.59,26.04,646999.0,1883.0
2018-09-10,UN01,26.42,26.67,26.49,26.65,425541.0,1135.0
2018-09-11,UN01,26.59,26.85,26.65,26.75,595874.0,1178.0
2018-09-12,UN01,26.46,26.74,26.55,26.5,602133.0,1352.0
2018-09-13,UN01,26.32,26.75,26.5,26.35,422562.0,1011.0
2018-09-14,UN01,26.13,26.46,26.32,26.3,421605.0,1328.0
2018-09-17,UN01,26.15,26.47,26.33,26.23,311309.0,1116.0
2018-09-18,UN01,26.24,26.5,26.37,26.5,527192.0,1306.0
2018-09-19,UN01,26.07,26.53,26.49,26.1,443210.0,1181.0
2018-09-20,UN01,25.87,26.14,25.89,26.11,582299.0,1178.0
2018-09-21,UN01,25.87,26.36,26.11,26.36,2200006.0,1965.0
2018-09-24,UN01,26.36,26.7,26.36,26.7,571028.0,1259.0
2018-09-25,UN01,26.96,27.46,27.01,27.2,570265.0,1570.0
2018-09-26,UN01,26.77,27.16,27.12,26.88,456724.0,923.0
2018-09-27,UN01,26.4,26.68,26.41,26.66,442649.0,966.0
2018-09-28,UN01,26.44,26.72,26.66,26.51,550326.0,1005.0
2018-10-01,UN01,26.46,26.74,26.51,26.51,305830.0,513.0
2018-10-02,UN01,26.03,26.48,26.13,26.16,658059.0,1617.0
2018-10-04,UN01,25.19,25.84,25.83,25.34,715203.0,1980.0
2018-10-05,UN01,25.46,25.88,25.5,25.75,668754.0,1734.0
2018-10-08,UN01,25.4,25.73,25.53,25.55,500126.0,1374.0
2018-10-09,UN01,25.37,25.58,25.47,25.58,548796.0,1558.0
2018-10-10,UN01,25.25,25.59,25.57,25.3,630883.0,1687.0
2018-10-11,UN01,24.64,25.6,24.95,24.88,854813.0,2390.0
2018-10-12,UN01,25.0,25.19,25.15,25.11,745186.0,1940.0
2018-10-15,UN01,24.93,25.21,25.11,25.15,594151.0,1853.0
2018-10-16,UN01,25.25,25.91,25.27,25.89,860158.0,2118.0
2018-10-17,UN01,25.96,26.52,26.45,26.15,803910.0,2405.0
2018-10-18,UN01,26.67,27.11,26.85,26.83,639702.0,1714.0
2018-10-19,UN01,26.76,27.02,26.96,26.94,502516.0,1311.0
2018-10-22,UN01,26.59,26.95,26.94,26.64,292651.0,743.0
2018-10-23,UN01,25.94,26.42,26.39,26.0,484446.0,1383.0
2018-10-24,UN01,25.7,26.08,26.04,25.72,577750.0,1797.0
2018-10-25,UN01,25.57,26.05,25.59,26.03,631172.0,1838.0
2018-10-26,UN01,25.59,26.23,25.98,25.98,849141.0,2302.0
2018-10-29,UN01,25.49,26.23,25.95,26.0,656034.0,2260.0
2017-07-03,HEI,85.76,86.98,85.98,86.8,377558.0,2991.0
2017-07-04,HEI,86.77,87.87,86.78,87.42,308788.0,2917.0
2017-07-05,HEI,86.96,87.69,87.21,87.51,399902.0,3918.0
2017-07-06,HEI,87.02,87.93,87.54,87.42,435931.0,4970.0
2017-07-07,HEI,87.12,87.77,87.6,87.58,279039.0,2744.0
2017-07-10,HEI,87.09,87.87,87.6,87.67,289706.0,2894.0
2017-07-11,HEI,87.04,87.76,87.64,87.31,279928.0,2617.0
2017-07-12,HEI,87.12,88.02,87.45,87.67,475018.0,4461.0
2017-07-13,HEI,86.55,88.01,87.63,86.63,557659.0,4558.0
2017-07-14,HEI,85.21,86.48,86.41,85.98,437167.0,4122.0
2017-07-17,HEI,85.3,86.9,85.63,86.6,338231.0,3387.0
2017-07-18,HEI,84.97,86.61,86.57,85.45,379332.0,3828.0
2017-07-19,HEI,85.3,86.1,86.1,85.44,251464.0,2540.0
2017-07-20,HEI,85.86,87.79,87.13,86.01,563544.0,4937.0
2017-07-21,HEI,84.07,86.29,86.05,84.49,583735.0,5423.0
2017-07-24,HEI,83.7,84.68,84.36,84.52,338986.0,3188.0
2017-07-25,HEI,84.71,85.84,85.11,85.74,249487.0,2811.0
2017-07-26,HEI,85.6,86.99,86.17,85.78,347541.0,3385.0
2017-07-27,HEI,84.39,85.75,85.47,84.45,434744.0,4164.0
2017-07-28,HEI,82.68,84.0,83.23,83.82,339184.0,3953.0
2017-07-31,HEI,83.2,84.09,83.44,83.81,346653.0,3476.0
2017-08-01,HEI,82.85,85.79,83.0,85.21,553994.0,5962.0
2017-08-02,HEI,81.96,83.71,83.51,82.28,757164.0,7371.0
2017-08-03,HEI,81.69,82.72,81.95,81.95,391595.0,3284.0
2017-08-04,HEI,81.75,83.92,81.81,83.38,440456.0,4116.0
2017-08-07,HEI,82.41,82.91,82.81,82.69,236883.0,2226.0
2017-08-08,HEI,81.36,82.36,82.25,81.73,389615.0,3681.0
2017-08-09,HEI,79.71,80.55,80.48,80.25,541261.0,4974.0
2017-08-10,HEI,78.61,80.03,79.91,78.72,567270.0,4517.0
2017-08-11,HEI,78.65,79.85,79.07,79.48,432210.0,4159.0
2017-08-14,HEI,80.25,80.8,80.73,80.54,268378.0,2881.0
2017-08-15,HEI,80.06,80.91,80.53,80.42,251519.0,2605.0
2017-08-16,HEI,81.5,82.06,81.62,81.83,349264.0,3528.0
2017-08-17,HEI,80.26,81.1,80.97,80.51,298770.0,2903.0
2017-08-18,HEI,79.35,80.0,79.88,79.97,165039.0,1655.0
2017-08-21,HEI,78.91,79.75,79.38,79.33,190110.0,2130.0
2017-08-22,HEI,80.13,81.27,80.37,81.07,324616.0,2596.0
2017-08-23,HEI,79.99,81.17,80.82,80.3,311748.0,3445.0
2017-08-24,HEI,80.02,80.68,80.17,80.22,230815.0,2316.0
2017-08-25,HEI,79.63,80.81,80.55,79.76,197719.0,2361.0
2017-08-28,HEI,78.61,79.29,78.91,78.93,152210.0,1494.0
2017-08-29,HEI,76.94,77.8,77.59,77.5,684450.0,4946.0
2017-08-30,HEI,78.73,79.43,79.19,78.95,314099.0,2999.0
2017-08-31,HEI,80.59,81.3,80.86,80.86,477081.0,4592.0
2017-09-01,HEI,81.44,81.97,81.88,81.49,394140.0,3595.0
2017-09-04,HEI,80.9,81.56,81.27,81.37,228616.0,1880.0
2017-09-05,HEI,81.03,81.91,81.68,81.15,266677.0,2661.0
2017-09-06,HEI,80.32,81.29,80.76,80.9,270575.0,2786.0
2017-09-07,HEI,81.42,81.93,81.63,81.66,291612.0,2962.0
2017-09-08,HEI,81.59,82.48,81.82,82.22,357959.0,3097.0
2017-09-11,HEI,83.06,83.65,83.15,83.1,384027.0,2845.0
2017-09-12,HEI,82.58,83.56,83.38,82.76,319646.0,2964.0
2017-09-13,HEI,82.39,83.1,82.93,82.46,230622.0,2270.0
2017-09-14,HEI,81.91,82.45,82.44,82.34,240547.0,2119.0
2017-09-15,HEI,82.06,82.64,82.08,82.41,227722.0,2550.0
2017-09-18,HEI,82.45,83.05,82.82,82.67,154472.0,1788.0
2017-09-19,HEI,81.99,83.49,82.03,83.28,462549.0,3655.0
2017-09-20,HEI,83.4,83.94,83.64,83.83,308405.0,2956.0
2017-09-21,HEI,84.55,85.93,84.57,85.55,525085.0,5372.0
2017-09-22,HEI,85.23,85.97,85.25,85.42,270083.0,2729.0
2017-09-25,HEI,83.54,85.63,85.6,83.97,575691.0,4383.0
2017-09-26,HEI,82.9,83.89,83.22,83.79,323308.0,3451.0
2017-09-27,HEI,84.96,86.04,85.0,85.78,659300.0,4333.0
2017-09-28,HEI,85.8,86.68,85.84,86.4,265191.0,2607.0
2017-09-29,HEI,86.46,87.08,87.02,86.9,302271.0,2909.0
2017-10-02,HEI,85.66,86.82,86.77,85.68,359843.0,3160.0
2017-10-04,HEI,85.23,86.03,86.03,85.45,313965.0,3069.0
2017-10-05,HEI,85.18,86.1,85.37,85.91,284619.0,2615.0
2017-10-06,HEI,85.16,86.14,85.95,85.55,239279.0,2177.0
2017-10-09,HEI,84.75,85.72,85.44,84.79,256284.0,2191.0
2017-10-10,HEI,84.91,85.64,85.11,85.57,274381.0,2498.0
2017-10-11,HEI,85.68,86.26,85.75,86.09,219741.0,2077.0
2017-10-12,HEI,84.93,86.08,84.94,85.91,319003.0,3179.0
2017-10-13,HEI,85.72,86.29,85.88,85.72,203618.0,2065.0
2017-10-16,HEI,84.55,85.74,85.62,84.7,349022.0,3010.0
2017-10-17,HEI,83.92,84.7,84.69,84.17,362561.0,3032.0
2017-10-18,HEI,82.59,84.22,82.77,83.78,392445.0,3738.0
2017-10-19,HEI,83.11,83.96,83.5,83.87,331891.0,3390.0
2017-10-20,HEI,84.33,85.22,84.61,85.02,334397.0,2993.0
2017-10-25,HEI,85.84,87.09,86.35,86.16,475069.0,4383.0
2017-10-26,HEI,86.39,87.29,86.7,87.26,324415.0,3316.0
2017-10-27,HEI,86.3,87.0,86.62,86.87,408659.0,4212.0
2017-11-01,HEI,86.87,88.42,86.87,86.93,514285.0,4843.0
2017-11-02,HEI,85.67,86.98,86.39,86.5,505601.0,5029.0
2017-11-03,HEI,85.27,86.72,86.51,85.56,608273.0,4866.0
2017-11-06,HEI,84.75,85.8,85.45,85.15,432707.0,4159.0
2017-11-07,HEI,84.78,85.76,85.54,84.85,395777.0,4376.0
2017-11-08,HEI,84.82,90.5,84.89,90.21,1747702.0,15540.0
2017-11-09,HEI,89.75,92.98,90.53,90.49,1355632.0,12726.0
2017-11-10,HEI,90.2,91.54,90.4,91.38,617155.0,6180.0
2017-11-13,HEI,89.51,91.13,91.07,90.23,685168.0,6547.0
2017-11-14,HEI,89.36,90.94,90.78,90.08,414538.0,4276.0
2017-11-15,HEI,88.11,89.45,89.17,89.37,517194.0,5105.0
2017-11-16,HEI,89.33,92.42,89.36,92.36,777068.0,6475.0
2017-11-17,HEI,92.24,94.09,92.31,92.89,1310729.0,11689.0
2017-11-20,HEI,91.71,92.92,92.39,92.9,613375.0,7702.0
2017-11-21,HEI,91.01,94.0,92.88,91.14,848189.0,7792.0
2017-11-22,HEI,89.93,91.5,91.47,90.08,628657.0,5742.0
2017-11-23,HEI,89.43,91.3,89.7,90.81,423032.0,4751.0
2017-11-24,HEI,90.03,91.33,90.75,90.5,309021.0,3427.0
2017-11-27,HEI,89.48,90.51,90.49,89.59,405012.0,4564.0
2017-11-28,HEI,88.5,89.66,89.33,89.56,462783.0,5777.0
2017-11-29,HEI,89.24,90.74,90.14,89.31,451045.0,4975.0
2017-11-30,HEI,88.98,90.17,89.1,89.27,428135.0,5720.0
2017-12-01,HEI,87.86,89.83,89.26,88.39,623843.0,6174.0
2017-12-04,HEI,88.28,90.46,88.42,90.16,491327.0,6074.0
2017-12-05,HEI,89.4,90.82,90.2,90.09,420694.0,4530.0
2017-12-06,HEI,88.33,90.22,90.09,89.9,422885.0,4310.0
2017-12-07,HEI,89.63,90.47,89.97,89.9,281386.0,3431.0
2017-12-08,HEI,89.88,91.22,89.88,90.39,387820.0,4100.0
2017-12-11,HEI,89.87,90.79,90.29,90.0,213272.0,2571.0
2017-12-12,HEI,89.56,90.51,90.04,90.42,287142.0,2730.0
2017-12-13,HEI,89.89,90.42,90.16,89.94,240618.0,2779.0
2017-12-14,HEI,88.87,89.86,89.75,89.22,571737.0,6094.0
2017-12-15,HEI,88.84,90.32,88.85,90.0,548731.0,5418.0
2017-12-18,HEI,90.29,90.91,90.39,90.34,380114.0,3520.0
2017-12-19,HEI,90.15,91.02,90.43,90.25,483198.0,4158.0
2017-12-20,HEI,89.18,90.62,90.62,89.34,388241.0,4140.0
2017-12-21,HEI,89.34,90.86,89.65,90.22,433758.0,3806.0
2017-12-22,HEI,89.76,90.51,90.01,89.99,194054.0,2802.0
2017-12-27,HEI,89.33,90.36,90.02,89.78,140229.0,2089.0
2017-12-28,HEI,89.68,91.72,89.75,90.88,533289.0,5406.0
2017-12-29,HEI,90.24,91.04,90.88,90.33,128678.0,1431.0
2018-01-02,HEI,89.5,90.74,90.6,90.02,417052.0,3800.0
2018-01-03,HEI,90.28,91.64,90.6,91.38,512774.0,4107.0
2018-01-04,HEI,91.44,92.8,91.58,92.46,494688.0,3726.0
2018-01-05,HEI,92.06,92.94,92.44,92.44,423890.0,3322.0
2018-01-08,HEI,92.86,94.12,93.0,93.22,466695.0,3735.0
2018-01-09,HEI,93.18,94.4,93.24,94.16,419923.0,2979.0
2018-01-10,HEI,93.42,94.48,94.4,94.42,360512.0,3043.0
2018-01-11,HEI,94.48,96.16,94.62,95.6,851406.0,5829.0
2018-01-12,HEI,94.04,95.76,95.6,94.58,472632.0,3718.0
2018-01-15,HEI,93.46,94.78,94.74,93.62,278811.0,2304.0
2018-01-16,HEI,91.96,93.78,93.58,92.26,444775.0,3687.0
2018-01-17,HEI,91.4,93.38,91.54,92.3,489713.0,3373.0
2018-01-18,HEI,91.7,92.96,91.9,92.68,276052.0,2444.0
2018-01-19,HEI,92.3,93.56,92.9,92.48,402635.0,3491.0
2018-01-22,HEI,91.82,92.68,92.12,91.92,304689.0,2535.0
2018-01-23,HEI,91.92,92.98,91.92,92.72,254934.0,2085.0
2018-01-24,HEI,90.36,92.86,92.82,90.42,496167.0,3463.0
2018-01-25,HEI,87.94,90.5,90.5,89.08,888168.0,6614.0
2018-01-26,HEI,89.2,90.74,89.38,89.84,611381.0,4446.0
2018-01-29,HEI,88.84,90.12,89.98,88.86,391442.0,2820.0
2018-01-30,HEI,87.38,88.98,88.94,87.94,544261.0,4363.0
2018-01-31,HEI,87.22,88.4,88.3,87.38,323357.0,2643.0
2018-02-01,HEI,86.42,87.96,87.7,87.02,609877.0,4418.0
2018-02-02,HEI,85.86,87.22,87.06,86.1,532355.0,3803.0
2018-02-05,HEI,84.78,86.02,85.24,84.9,824697.0,4937.0
2018-02-06,HEI,81.84,84.98,84.98,83.74,1263277.0,10270.0
2018-02-07,HEI,82.74,84.62,83.7,84.24,883260.0,4905.0
2018-02-08,HEI,81.64,84.16,83.98,81.68,678968.0,4279.0
2018-02-09,HEI,80.76,82.54,82.28,81.18,592687.0,4768.0
2018-02-12,HEI,81.76,83.4,82.06,83.3,823659.0,6281.0
2018-02-13,HEI,82.02,83.3,82.82,82.58,557948.0,4469.0
2018-02-14,HEI,81.56,83.42,82.9,83.18,588462.0,4357.0
2018-02-15,HEI,82.82,84.78,83.52,83.18,468356.0,3126.0
2018-02-16,HEI,83.12,84.3,83.82,84.12,366498.0,2697.0
2018-02-19,HEI,83.16,84.48,84.3,83.5,360992.0,2245.0
2018-02-20,HEI,82.98,85.56,83.56,83.76,984772.0,6543.0
2018-02-21,HEI,82.94,84.28,83.64,83.88,375987.0,2556.0
2018-02-22,HEI,81.74,83.22,83.18,82.96,540068.0,3839.0
2018-02-23,HEI,82.66,83.38,83.06,82.82,277268.0,2287.0
2018-02-26,HEI,81.94,83.36,83.24,82.84,342791.0,2187.0
2018-02-27,HEI,82.06,83.08,82.62,82.3,290127.0,2222.0
2018-02-28,HEI,82.0,83.14,82.0,82.84,401498.0,2655.0
2018-03-01,HEI,81.88,83.06,82.62,81.98,468803.0,3216.0
2018-03-02,HEI,79.3,81.6,81.4,79.64,511966.0,3621.0
2018-03-05,HEI,79.3,81.26,79.32,81.18,402984.0,2770.0
2018-03-06,HEI,80.94,82.18,81.2,81.04,278219.0,1916.0
2018-03-07,HEI,80.22,82.02,80.5,81.68,338485.0,2148.0
2018-03-08,HEI,81.14,81.88,81.5,81.72,354956.0,2342.0
2018-03-09,HEI,81.8,83.2,81.8,82.66,427614.0,2670.0
2018-03-12,HEI,82.58,83.96,82.62,83.24,347076.0,2209.0
2018-03-13,HEI,82.26,83.54,83.1,82.48,505450.0,3281.0
2018-03-14,HEI,82.02,82.98,82.16,82.14,294574.0,2277.0
2018-03-15,HEI,81.64,82.6,82.24,82.42,279895.0,1826.0
2018-03-16,HEI,81.72,83.08,82.44,82.28,439773.0,2732.0
2018-03-19,HEI,81.6,82.52,82.2,81.98,340876.0,2186.0
2018-03-20,HEI,81.16,82.36,82.1,82.16,279108.0,1942.0
2018-03-21,HEI,80.8,82.14,82.1,81.5,537407.0,3316.0
2018-03-22,HEI,78.44,81.5,81.44,79.3,826291.0,5081.0
2018-03-23,HEI,77.94,79.36,79.34,78.8,680778.0,4911.0
2018-03-26,HEI,77.8,80.02,79.86,77.82,475892.0,3112.0
2018-03-27,HEI,79.22,79.98,79.38,79.92,360142.0,2491.0
2018-03-28,HEI,78.64,79.92,78.8,79.64,375291.0,2609.0
2018-03-29,HEI,79.54,80.4,79.96,79.62,365213.0,2249.0
2018-04-03,HEI,78.62,79.4,79.28,79.2,404526.0,2983.0
2018-04-04,HEI,77.64,78.72,78.56,78.56,327150.0,2456.0
2018-04-05,HEI,79.66,81.08,79.8,81.02,337870.0,2123.0
2018-04-06,HEI,80.12,81.06,80.44,80.24,235403.0,1671.0
2018-04-09,HEI,80.58,81.6,81.14,81.0,752284.0,4443.0
2018-04-10,HEI,80.78,81.52,81.08,81.18,643689.0,3972.0
2018-04-11,HEI,79.34,80.54,80.48,79.4,989104.0,5224.0
2018-04-12,HEI,78.9,79.44,79.36,79.12,569664.0,3417.0
2018-04-13,HEI,79.24,80.4,79.72,79.72,665267.0,4146.0
2018-04-16,HEI,79.3,79.74,79.6,79.38,291896.0,2523.0
2018-04-17,HEI,79.34,80.6,79.34,80.32,670789.0,4085.0
2018-04-18,HEI,81.1,82.08,81.16,81.44,863868.0,4733.0
2018-04-19,HEI,81.1,81.82,81.1,81.78,547785.0,3759.0
2018-04-20,HEI,81.2,82.04,81.52,81.36,715518.0,3922.0
2018-04-23,HEI,81.12,81.66,81.38,81.62,302729.0,2205.0
2018-04-24,HEI,80.06,81.64,81.62,80.38,293964.0,1476.0
2018-04-25,HEI,79.22,80.68,80.08,80.64,467766.0,2474.0
2018-04-26,HEI,80.36,81.32,80.48,81.26,325533.0,2335.0
2018-04-27,HEI,80.72,81.64,81.3,81.02,407362.0,2486.0
2018-04-30,HEI,80.98,81.6,81.48,81.2,285721.0,1775.0
2018-05-02,HEI,81.68,82.62,81.74,82.5,356571.0,2137.0
2018-05-03,HEI,81.94,83.04,82.3,82.9,503844.0,3066.0
2018-05-04,HEI,83.3,84.24,83.48,83.78,588801.0,3413.0
2018-05-07,HEI,83.24,83.84,83.38,83.66,169457.0,1060.0
2018-05-08,HEI,82.76,83.66,83.62,83.04,447483.0,2565.0
2018-05-09,HEI,82.68,85.26,82.8,83.94,972952.0,6959.0
2018-05-10,HEI,80.38,82.06,81.78,81.1,601668.0,3142.0
2018-05-11,HEI,79.74,80.56,80.56,80.02,523152.0,2956.0
2018-05-14,HEI,78.78,79.9,79.78,79.26,500610.0,2234.0
2018-05-15,HEI,79.32,80.28,79.44,79.72,524870.0,2526.0
2018-05-16,HEI,79.46,80.34,80.04,79.94,422337.0,2036.0
2018-05-17,HEI,80.58,81.16,80.82,80.98,323821.0,1628.0
2018-05-18,HEI,80.36,81.42,81.16,80.36,324022.0,1742.0
2018-05-22,HEI,80.36,81.68,80.36,81.3,514343.0,2433.0
2018-05-23,HEI,79.14,80.66,80.6,79.9,657245.0,3430.0
2018-05-24,HEI,78.62,80.04,79.76,79.02,413273.0,2495.0
2018-05-25,HEI,78.36,80.02,79.56,78.78,436622.0,2422.0
2018-05-28,HEI,77.9,79.26,79.26,78.04,219020.0,1426.0
2018-05-29,HEI,76.26,77.16,76.54,76.34,511054.0,3004.0
2018-05-30,HEI,75.5,76.86,76.38,75.54,850159.0,3273.0
2018-05-31,HEI,75.24,76.92,76.12,75.68,504602.0,2844.0
2018-06-01,HEI,76.18,77.94,76.3,77.02,460695.0,2358.0
2018-06-04,HEI,77.16,77.92,77.6,77.7,253952.0,1743.0
2018-06-05,HEI,77.04,78.28,77.66,77.86,515775.0,2977.0
2018-06-06,HEI,77.88,78.64,77.98,78.64,309612.0,2122.0
2018-06-07,HEI,78.32,79.04,78.84,78.62,333470.0,2030.0
2018-06-08,HEI,77.56,78.74,77.66,78.34,341044.0,2225.0
2018-06-11,HEI,78.5,79.12,78.88,78.78,340498.0,2267.0
2018-06-12,HEI,78.3,79.2,78.8,78.64,370609.0,1826.0
2018-06-13,HEI,77.06,78.34,78.34,77.18,480546.0,2267.0
2018-06-14,HEI,76.4,77.74,76.54,77.58,468822.0,2490.0
2018-06-15,HEI,76.78,77.78,77.62,76.9,426443.0,2790.0
2018-06-18,HEI,75.62,76.7,76.7,76.12,420290.0,2056.0
2018-06-19,HEI,74.3,75.24,74.82,75.08,504185.0,2297.0
2018-06-20,HEI,75.0,75.54,75.44,75.1,274345.0,1694.0
2018-06-21,HEI,73.26,74.88,74.8,73.38,623170.0,2741.0
2018-06-22,HEI,72.66,73.08,72.88,73.06,412653.0,2136.0
2018-06-25,HEI,71.5,72.82,72.64,71.64,426758.0,2149.0
2018-06-26,HEI,71.56,72.16,71.98,72.1,421100.0,2057.0
2018-06-27,HEI,71.56,73.58,71.8,73.16,509736.0,2532.0
2018-06-28,HEI,71.54,72.82,72.7,71.9,524444.0,2834.0
2018-06-29,HEI,71.98,72.64,72.4,72.28,420275.0,2166.0
2018-07-02,HEI,71.22,71.9,71.3,71.52,349111.0,2045.0
2018-07-16,HEI,70.26,71.14,71.12,70.34,323254.0,1632.0
2018-07-17,HEI,70.38,71.0,70.78,70.88,371098.0,2114.0
2018-07-18,HEI,70.96,71.4,71.22,71.04,334335.0,2122.0
2018-07-19,HEI,70.34,71.06,70.46,71.06,458616.0,2112.0
2018-07-20,HEI,69.82,70.96,70.88,70.36,463125.0,2050.0
2018-07-23,HEI,68.98,70.0,69.82,69.34,481499.0,2331.0
2018-07-24,HEI,70.0,71.68,70.14,71.24,465161.0,2190.0
2018-07-25,HEI,70.24,71.54,71.24,70.38,468651.0,1391.0
2018-07-26,HEI,71.2,72.64,71.32,72.3,946975.0,2826.0
2018-07-27,HEI,72.42,73.34,72.66,72.92,539419.0,1669.0
2018-07-30,HEI,72.14,72.58,72.4,72.14,428540.0,1308.0
2018-07-31,HEI,71.96,73.02,72.56,72.62,730272.0,2668.0
2018-08-01,HEI,71.12,72.12,72.12,71.24,699705.0,2386.0
2018-08-02,HEI,69.2,70.1,69.74,69.96,794042.0,2976.0
2018-08-03,HEI,69.52,70.66,70.32,69.7,597262.0,1816.0
2018-08-06,HEI,69.8,71.2,69.98,71.0,684690.0,2197.0
2018-08-07,HEI,71.6,72.2,71.66,71.96,493590.0,1643.0
2018-08-08,HEI,72.22,73.0,72.24,72.48,422157.0,1540.0
2018-08-09,HEI,71.3,72.1,72.08,71.52,491763.0,1416.0
2018-08-10,HEI,69.74,70.74,70.52,70.1,589587.0,2025.0
2018-08-13,HEI,69.44,70.02,69.6,69.9,358260.0,1450.0
2018-08-14,HEI,69.56,70.46,69.9,70.1,410355.0,1553.0
2018-08-15,HEI,68.52,70.38,70.28,69.26,834639.0,2294.0
2018-08-16,HEI,69.62,70.54,69.8,70.34,456296.0,1212.0
2018-08-17,HEI,67.94,69.76,69.58,68.5,854757.0,2277.0
2018-08-20,HEI,69.14,69.66,69.24,69.36,356991.0,1447.0
2018-08-21,HEI,69.56,70.4,69.6,70.3,497588.0,1514.0
2018-08-22,HEI,69.98,70.66,70.4,70.08,485492.0,1767.0
2018-08-23,HEI,69.7,70.36,70.3,70.04,375520.0,1464.0
2018-08-24,HEI,70.0,70.68,70.4,70.6,297090.0,1195.0
2018-08-27,HEI,70.48,71.42,70.48,71.22,356614.0,1271.0
2018-08-28,HEI,70.66,71.26,71.22,70.66,386967.0,1040.0
2018-08-29,HEI,70.28,70.78,70.54,70.72,405371.0,1256.0
2018-08-30,HEI,69.8,70.34,70.24,69.82,517500.0,1651.0
2018-08-31,HEI,68.34,69.28,68.9,68.58,757716.0,1856.0
2018-09-03,HEI,67.56,68.6,68.36,68.1,456385.0,1316.0
2018-09-04,HEI,67.28,68.3,68.28,67.56,568151.0,1704.0
2018-09-05,HEI,67.18,67.94,67.52,67.38,641488.0,2397.0
2018-09-06,HEI,67.26,68.04,67.36,67.42,370649.0,1588.0
2018-09-07,HEI,65.54,66.5,66.04,66.0,1103585.0,2864.0
2018-09-10,HEI,65.92,66.48,66.06,65.94,709660.0,2301.0
2018-09-11,HEI,64.72,65.6,65.5,65.6,846117.0,2455.0
2018-09-12,HEI,65.04,66.12,66.1,65.48,642984.0,2184.0
2018-09-13,HEI,65.3,65.8,65.7,65.46,632917.0,2231.0
2018-09-14,HEI,65.42,65.92,65.62,65.74,672216.0,1623.0
2018-09-17,HEI,65.16,65.68,65.32,65.54,508156.0,2054.0
2018-09-18,HEI,65.58,66.26,66.08,65.92,539412.0,1709.0
2018-09-19,HEI,66.9,67.84,66.9,67.6,823099.0,2315.0
2018-09-20,HEI,67.6,69.94,67.6,69.56,1334665.0,4061.0
2018-09-21,HEI,69.12,70.32,70.04,69.32,1128358.0,2772.0
2018-09-24,HEI,68.02,68.98,68.74,68.14,583798.0,1912.0
2018-09-25,HEI,68.14,68.9,68.34,68.16,543185.0,1781.0
2018-09-26,HEI,67.54,68.78,67.76,68.52,754520.0,2392.0
2018-09-27,HEI,67.5,68.1,67.62,67.9,801386.0,2947.0
2018-09-28,HEI,67.16,68.32,68.18,67.32,907725.0,3095.0
2018-10-01,HEI,67.52,68.22,67.82,67.8,443041.0,1709.0
2018-10-02,HEI,67.1,67.82,67.8,67.34,590176.0,2298.0
2018-10-04,HEI,66.88,68.26,67.16,67.88,641964.0,2136.0
2018-10-05,HEI,64.28,66.64,66.64,65.06,1243100.0,4049.0
2018-10-08,HEI,63.5,64.6,64.58,63.72,762400.0,2420.0
2018-10-09,HEI,63.5,64.42,64.32,64.3,787912.0,2831.0
2018-10-10,HEI,62.62,64.6,64.58,62.94,878109.0,2535.0
2018-10-11,HEI,61.8,62.88,62.08,61.8,827841.0,3217.0
2018-10-12,HEI,61.02,62.42,62.08,61.1,801201.0,2422.0
2018-10-15,HEI,60.66,61.38,61.1,61.26,402466.0,1525.0
2018-10-16,HEI,61.94,62.9,61.98,62.42,884673.0,3748.0
2018-10-17,HEI,62.24,63.12,62.56,62.64,619492.0,2262.0
2018-10-18,HEI,56.18,58.0,57.64,57.26,3086563.0,10981.0
2018-10-19,HEI,55.78,56.64,56.4,56.62,1233148.0,3873.0
2018-10-22,HEI,56.12,57.12,56.86,56.56,739267.0,2332.0
2018-10-23,HEI,55.28,56.86,55.66,56.52,910374.0,2874.0
2018-10-24,HEI,55.16,56.76,56.38,55.38,1239628.0,3145.0
2018-10-25,HEI,56.32,57.5,56.38,57.36,1142158.0,3792.0
2018-10-26,HEI,56.78,57.86,57.08,57.46,764741.0,2649.0
2018-10-29,HEI,56.88,58.52,57.22,57.22,970434.0,3621.0
2017-07-03,NDX1,10.96,11.34,11.06,11.26,513887.0,854.0
2017-07-04,NDX1,11.25,11.63,11.25,11.565,614976.0,1000.0
2017-07-05,NDX1,11.535,11.96,11.55,11.875,861205.0,1490.0
2017-07-06,NDX1,11.835,12.47,11.84,12.35,1091861.0,1779.0
2017-07-07,NDX1,11.62,12.145,12.14,11.655,940289.0,1526.0
2017-07-10,NDX1,11.655,11.85,11.67,11.74,494806.0,988.0
2017-07-11,NDX1,11.51,11.735,11.655,11.56,362748.0,777.0
2017-07-12,NDX1,11.435,11.845,11.54,11.475,654330.0,1251.0
2017-07-13,NDX1,11.515,11.65,11.55,11.6,243843.0,475.0
2017-07-14,NDX1,11.565,11.775,11.565,11.71,236148.0,484.0
2017-07-17,NDX1,11.65,11.795,11.7,11.745,215314.0,506.0
2017-07-18,NDX1,11.505,11.745,11.745,11.525,298363.0,610.0
2017-07-19,NDX1,11.42,11.66,11.52,11.625,262670.0,508.0
2017-07-20,NDX1,11.56,11.73,11.65,11.615,274011.0,678.0
2017-07-21,NDX1,11.47,11.79,11.61,11.79,339374.0,750.0
2017-07-24,NDX1,11.755,12.44,11.765,11.825,1354853.0,2246.0
2017-07-25,NDX1,11.935,12.27,12.02,12.085,477311.0,965.0
2017-07-26,NDX1,12.26,12.45,12.37,12.34,618634.0,920.0
2017-07-27,NDX1,11.775,12.285,12.28,11.88,710824.0,1411.0
2017-07-28,NDX1,11.53,11.83,11.83,11.57,428149.0,922.0
2017-07-31,NDX1,11.51,11.865,11.76,11.535,439595.0,869.0
2017-08-01,NDX1,11.355,11.585,11.58,11.445,349920.0,703.0
2017-08-02,NDX1,11.43,11.84,11.83,11.565,416234.0,947.0
2017-08-03,NDX1,11.97,12.45,12.34,12.35,1447596.0,2508.0
2017-08-04,NDX1,12.46,12.75,12.65,12.555,715194.0,1289.0
2017-08-07,NDX1,12.11,12.555,12.545,12.135,549472.0,1156.0
2017-08-08,NDX1,12.525,12.7,12.595,12.555,687594.0,1129.0
2017-08-09,NDX1,12.205,12.515,12.45,12.475,469010.0,873.0
2017-08-10,NDX1,12.225,12.55,12.48,12.315,351355.0,815.0
2017-08-11,NDX1,11.885,12.315,12.3,12.055,512538.0,754.0
2017-08-14,NDX1,12.055,12.38,12.06,12.255,210429.0,523.0
2017-08-15,NDX1,12.335,12.515,12.36,12.425,288133.0,482.0
2017-08-16,NDX1,12.4,12.56,12.44,12.405,156777.0,354.0
2017-08-17,NDX1,12.055,12.405,12.405,12.2,492636.0,716.0
2017-08-18,NDX1,11.73,12.2,12.19,11.77,395423.0,752.0
2017-08-21,NDX1,11.635,11.845,11.76,11.745,209673.0,435.0
2017-08-22,NDX1,11.725,11.9,11.725,11.805,218897.0,506.0
2017-08-23,NDX1,11.46,11.825,11.82,11.58,368562.0,690.0
2017-08-24,NDX1,11.355,11.515,11.42,11.38,309522.0,597.0
2017-08-25,NDX1,11.485,11.695,11.5,11.68,272119.0,574.0
2017-08-28,NDX1,11.235,11.5,11.445,11.27,371948.0,609.0
2017-08-29,NDX1,11.05,11.31,11.27,11.14,406807.0,763.0
2017-08-30,NDX1,11.13,11.255,11.145,11.205,186758.0,424.0
2017-08-31,NDX1,11.2,11.76,11.205,11.645,436538.0,731.0
2017-09-01,NDX1,11.35,11.66,11.51,11.565,190613.0,448.0
2017-09-04,NDX1,11.12,11.575,11.57,11.225,425906.0,764.0
2017-09-05,NDX1,10.85,11.43,11.205,10.895,1171626.0,1710.0
2017-09-06,NDX1,10.46,10.875,10.8,10.505,922987.0,1714.0
2017-09-07,NDX1,9.933,10.42,10.275,10.075,1381339.0,2012.0
2017-09-08,NDX1,9.57,9.961,9.961,9.64,1198730.0,2293.0
2017-09-11,NDX1,9.362,9.642000000000001,9.634,9.499,859525.0,1601.0
2017-09-12,NDX1,9.481,9.975,9.481,9.805,831299.0,1678.0
2017-09-13,NDX1,9.457,9.823,9.811,9.599,843360.0,1481.0
2017-09-14,NDX1,9.45,9.99,9.571,9.912,1019577.0,1949.0
2017-09-15,NDX1,9.51,9.7,9.603,9.522,639662.0,1085.0
2017-09-18,NDX1,9.507,9.69,9.515,9.601,465564.0,826.0
2017-09-19,NDX1,9.58,9.75,9.6,9.711,431113.0,804.0
2017-09-20,NDX1,9.61,9.863,9.845,9.703,422533.0,732.0
2017-09-21,NDX1,9.651,9.749,9.7,9.667,367730.0,676.0
2017-09-22,NDX1,9.5,9.818,9.652000000000001,9.75,663466.0,1120.0
2017-09-25,NDX1,9.87,10.25,9.899,10.1,1364611.0,1544.0
2017-09-26,NDX1,9.716000000000001,10.215,10.16,9.725,887897.0,1693.0
2017-09-27,NDX1,9.718,9.889,9.732999999999999,9.79,326752.0,700.0
2017-09-28,NDX1,9.79,9.98,9.791,9.937999999999999,242252.0,508.0
2017-09-29,NDX1,9.651,9.939,9.845,9.665,445013.0,754.0
2017-10-02,NDX1,9.76,10.15,9.972999999999999,10.15,615363.0,1032.0
2017-10-04,NDX1,9.9,10.17,10.125,10.135,522974.0,955.0
2017-10-05,NDX1,10.02,10.22,10.02,10.195,411919.0,579.0
2017-10-06,NDX1,10.33,10.625,10.355,10.565,628621.0,907.0
2017-10-09,NDX1,10.73,10.95,10.87,10.94,500902.0,810.0
2017-10-10,NDX1,9.92,10.36,10.34,10.175,1300408.0,1931.0
2017-10-11,NDX1,9.93,10.27,10.145,10.01,553239.0,848.0
2017-10-12,NDX1,9.755,9.953,9.92,9.821,607253.0,1046.0
2017-10-13,NDX1,9.77,10.08,9.812999999999999,9.771,350756.0,772.0
2017-10-16,NDX1,9.601,9.78,9.718,9.619,319590.0,752.0
2017-10-17,NDX1,9.231,9.65,9.65,9.32,986433.0,1488.0
2017-10-18,NDX1,9.335,9.65,9.481,9.373,733821.0,1221.0
2017-10-19,NDX1,9.231,9.52,9.449,9.232000000000001,597307.0,1129.0
2017-10-20,NDX1,8.821,9.055,8.884,8.95,969958.0,1695.0
2017-10-25,NDX1,8.719,8.95,8.947000000000001,8.742,554171.0,859.0
2017-10-26,NDX1,8.77,8.953,8.931000000000001,8.9,445779.0,888.0
2017-10-27,NDX1,8.8,9.029,9.001,8.87,173996.0,467.0
2017-11-01,NDX1,8.82,9.09,8.95,8.846,713125.0,1164.0
2017-11-02,NDX1,8.831,9.046,8.831,8.965,505858.0,717.0
2017-11-03,NDX1,8.726,9.027000000000001,9.0,8.761000000000001,1064149.0,1588.0
2017-11-06,NDX1,8.621,8.87,8.75,8.786,469761.0,928.0
2017-11-07,NDX1,8.21,8.811,8.75,8.316,1333896.0,2035.0
2017-11-08,NDX1,8.08,8.33,8.196,8.232000000000001,719903.0,1171.0
2017-11-09,NDX1,7.56,8.158,8.15,7.676,1761726.0,2780.0
2017-11-10,NDX1,7.231,7.68,7.649,7.3870000000000005,1356118.0,1610.0
2017-11-13,NDX1,7.222,7.687,7.276,7.657,1280542.0,1658.0
2017-11-14,NDX1,7.109,7.697,7.56,7.441,1108572.0,1832.0
2017-11-15,NDX1,7.1129999999999995,7.349,7.311,7.172999999999999,800943.0,1432.0
2017-11-16,NDX1,7.09,7.45,7.181,7.382999999999999,989973.0,1516.0
2017-11-17,NDX1,7.324,7.598,7.419,7.567,337116.0,784.0
2017-11-20,NDX1,7.15,7.5889999999999995,7.577999999999999,7.322,750329.0,1212.0
2017-11-21,NDX1,7.257000000000001,7.55,7.261,7.52,393166.0,652.0
2017-11-22,NDX1,7.6,8.08,7.6,7.962999999999999,877641.0,1504.0
2017-11-23,NDX1,7.601,7.882000000000001,7.882000000000001,7.672000000000001,552794.0,906.0
2017-11-24,NDX1,7.631,7.821000000000001,7.699,7.815,471187.0,867.0
2017-11-27,NDX1,7.737,7.9270000000000005,7.801,7.856,359282.0,580.0
2017-11-28,NDX1,7.6,7.864,7.75,7.768,540205.0,1015.0
2017-11-29,NDX1,7.95,8.302,7.95,8.193999999999999,1173517.0,1770.0
2017-11-30,NDX1,8.192,8.6,8.26,8.435,1086501.0,1494.0
2017-12-01,NDX1,8.06,8.599,8.56,8.061,618137.0,892.0
2017-12-04,NDX1,7.63,8.175,8.152000000000001,7.641,630779.0,1054.0
2017-12-05,NDX1,7.525,7.8020000000000005,7.645,7.525,322605.0,608.0
2017-12-06,NDX1,7.49,7.75,7.525,7.666,207716.0,453.0
2017-12-07,NDX1,7.65,7.9670000000000005,7.672999999999999,7.9479999999999995,430203.0,764.0
2017-12-08,NDX1,7.831,8.18,7.97,7.968999999999999,406106.0,790.0
2017-12-11,NDX1,7.9479999999999995,8.151,7.97,8.024,304640.0,547.0
2017-12-12,NDX1,7.934,8.149,7.984,8.106,269987.0,721.0
2017-12-13,NDX1,8.107999999999999,8.5,8.135,8.493,687955.0,1317.0
2017-12-14,NDX1,8.311,8.6,8.48,8.533,786865.0,1234.0
2017-12-15,NDX1,8.466000000000001,8.742,8.549,8.648,727508.0,1073.0
2017-12-18,NDX1,8.42,8.9,8.75,8.44,543060.0,1002.0
2017-12-19,NDX1,8.37,8.533999999999999,8.423,8.471,323286.0,786.0
2017-12-20,NDX1,8.25,8.556000000000001,8.54,8.312999999999999,396035.0,802.0
2017-12-21,NDX1,8.226,8.79,8.339,8.607000000000001,677163.0,1321.0
2017-12-22,NDX1,8.549,8.7,8.65,8.639,235654.0,441.0
2017-12-27,NDX1,8.616,8.81,8.62,8.691,307068.0,752.0
2017-12-28,NDX1,8.69,8.878,8.69,8.82,409984.0,855.0
2017-12-29,NDX1,8.721,8.91,8.82,8.877,233608.0,332.0
2018-01-02,NDX1,8.73,9.35,8.95,9.218,586995.0,1190.0
2018-01-03,NDX1,9.19,9.84,9.43,9.24,1228892.0,1902.0
2018-01-04,NDX1,8.958,9.374,9.316,9.242,526445.0,1012.0
2018-01-05,NDX1,9.35,9.58,9.366,9.44,536996.0,927.0
2018-01-08,NDX1,9.44,9.81,9.45,9.56,738668.0,1281.0
2018-01-09,NDX1,9.56,10.34,9.572000000000001,10.19,1173633.0,1741.0
2018-01-10,NDX1,10.165,10.94,10.165,10.8,2110769.0,3725.0
2018-01-11,NDX1,10.95,11.5,11.0,11.165,2155442.0,2847.0
2018-01-12,NDX1,10.45,11.435,11.19,10.48,1478349.0,2133.0
2018-01-15,NDX1,10.57,11.29,10.67,11.27,1335600.0,1661.0
2018-01-16,NDX1,11.085,11.695,11.5,11.13,1155636.0,1904.0
2018-01-17,NDX1,10.62,11.165,11.12,10.62,789768.0,1315.0
2018-01-18,NDX1,10.62,11.08,10.785,11.005,855885.0,1020.0
2018-01-19,NDX1,10.93,11.23,11.04,10.93,418939.0,643.0
2018-01-22,NDX1,10.81,11.03,10.935,10.89,294491.0,518.0
2018-01-23,NDX1,10.71,11.13,10.92,10.785,360934.0,628.0
2018-01-24,NDX1,10.65,10.975,10.83,10.86,310549.0,454.0
2018-01-25,NDX1,10.74,11.045,10.755,10.855,419239.0,720.0
2018-01-26,NDX1,10.77,11.07,10.785,10.915,441950.0,546.0
2018-01-29,NDX1,10.775,10.99,10.915,10.88,230552.0,460.0
2018-01-30,NDX1,10.7,10.965,10.79,10.72,481179.0,760.0
2018-01-31,NDX1,10.595,10.84,10.66,10.615,238702.0,472.0
2018-02-01,NDX1,9.842,10.63,10.62,9.92,1237345.0,1926.0
2018-02-02,NDX1,9.41,9.844,9.828,9.626,870513.0,1402.0
2018-02-05,NDX1,9.43,9.796,9.48,9.75,384025.0,1078.0
2018-02-06,NDX1,9.032,9.958,9.78,9.654,708399.0,1503.0
2018-02-07,NDX1,9.65,10.3,9.68,10.125,404998.0,689.0
2018-02-08,NDX1,9.698,10.205,10.19,9.734,397543.0,951.0
2018-02-09,NDX1,9.48,9.826,9.767999999999999,9.806000000000001,561175.0,1196.0
2018-02-12,NDX1,9.776,10.2,9.777999999999999,10.015,342658.0,546.0
2018-02-13,NDX1,9.9,10.29,10.01,10.29,362928.0,602.0
2018-02-14,NDX1,10.065,10.38,10.3,10.22,255663.0,540.0
2018-02-15,NDX1,9.35,10.41,10.245,9.568,866919.0,1705.0
2018-02-16,NDX1,9.478,9.92,9.742,9.48,597112.0,1058.0
2018-02-19,NDX1,9.31,9.616,9.45,9.43,383745.0,798.0
2018-02-20,NDX1,9.427999999999999,10.01,9.448,9.882,679942.0,1084.0
2018-02-21,NDX1,9.73,10.04,9.85,9.82,254895.0,564.0
2018-02-22,NDX1,9.62,9.856,9.856,9.738,177635.0,400.0
2018-02-23,NDX1,9.702,9.876,9.75,9.774,108802.0,334.0
2018-02-26,NDX1,9.604,9.908,9.74,9.656,199256.0,510.0
2018-02-27,NDX1,9.62,9.8,9.684,9.646,192849.0,488.0
2018-02-28,NDX1,9.38,9.666,9.63,9.48,338786.0,857.0
2018-03-01,NDX1,9.17,9.476,9.356,9.294,332388.0,760.0
2018-03-02,NDX1,8.926,9.214,9.17,8.948,518901.0,939.0
2018-03-05,NDX1,8.804,9.236,8.838,9.1,299330.0,822.0
2018-03-06,NDX1,9.232000000000001,9.55,9.232000000000001,9.308,388345.0,848.0
2018-03-07,NDX1,9.08,9.356,9.347999999999999,9.112,199963.0,480.0
2018-03-08,NDX1,9.03,9.16,9.122,9.122,143517.0,419.0
2018-03-09,NDX1,8.978,9.138,9.124,8.978,173229.0,473.0
2018-03-12,NDX1,8.87,9.152000000000001,8.988,8.89,233554.0,549.0
2018-03-13,NDX1,8.81,9.12,8.9,8.888,316083.0,691.0
2018-03-14,NDX1,8.606,9.0,8.976,8.69,441073.0,976.0
2018-03-15,NDX1,8.666,8.82,8.71,8.766,186498.0,421.0
2018-03-16,NDX1,8.602,8.79,8.762,8.744,215003.0,517.0
2018-03-19,NDX1,8.602,8.847999999999999,8.724,8.64,150194.0,442.0
2018-03-20,NDX1,8.64,9.036,8.65,8.95,286243.0,640.0
2018-03-21,NDX1,8.66,9.04,8.99,8.662,228287.0,470.0
2018-03-22,NDX1,8.21,8.708,8.662,8.316,493503.0,1176.0
2018-03-23,NDX1,8.132,8.314,8.3,8.21,273547.0,632.0
2018-03-26,NDX1,7.8,8.412,8.182,7.957999999999999,400464.0,746.0
2018-03-27,NDX1,7.8,8.588,7.9639999999999995,7.917999999999999,632382.0,1286.0
2018-03-28,NDX1,6.86,7.417999999999999,7.38,7.166,1439221.0,2301.0
2018-03-29,NDX1,7.0,7.23,7.1739999999999995,7.104,721124.0,1256.0
2018-04-03,NDX1,7.136,7.49,7.194,7.442,475128.0,921.0
2018-04-04,NDX1,7.662000000000001,8.11,7.752000000000001,7.946000000000001,631714.0,1269.0
2018-04-05,NDX1,8.154,9.35,8.244,9.296,1506692.0,2400.0
2018-04-06,NDX1,8.69,9.33,9.33,9.032,590157.0,1119.0
2018-04-09,NDX1,9.008,9.47,9.008,9.437999999999999,991679.0,2162.0
2018-04-10,NDX1,9.22,9.61,9.61,9.574,824092.0,1743.0
2018-04-11,NDX1,9.176,9.524,9.45,9.22,684935.0,1455.0
2018-04-12,NDX1,9.012,9.357999999999999,9.12,9.072000000000001,528282.0,1028.0
2018-04-13,NDX1,8.984,9.46,9.038,9.312000000000001,789687.0,1715.0
2018-04-16,NDX1,9.294,9.5,9.308,9.366,439379.0,827.0
2018-04-17,NDX1,9.314,9.55,9.498,9.386000000000001,430787.0,935.0
2018-04-18,NDX1,9.34,9.502,9.39,9.49,383792.0,1031.0
2018-04-19,NDX1,9.466000000000001,9.748,9.468,9.536,586576.0,1359.0
2018-04-20,NDX1,9.517999999999999,9.91,9.538,9.782,704211.0,1703.0
2018-04-23,NDX1,9.488,9.782,9.76,9.632,221955.0,600.0
2018-04-24,NDX1,9.632,9.838,9.632,9.77,140998.0,364.0
2018-04-25,NDX1,9.412,9.656,9.64,9.564,203211.0,451.0
2018-04-26,NDX1,9.512,9.9,9.57,9.708,391512.0,1005.0
2018-04-27,NDX1,9.426,9.776,9.742,9.56,205028.0,582.0
2018-04-30,NDX1,9.427999999999999,9.78,9.648,9.484,138628.0,391.0
2018-05-02,NDX1,9.486,9.79,9.692,9.508,123347.0,404.0
2018-05-03,NDX1,9.13,9.602,9.508,9.152000000000001,380765.0,935.0
2018-05-04,NDX1,8.794,9.08,9.03,8.97,663713.0,1305.0
2018-05-07,NDX1,8.97,9.146,8.988,9.13,178930.0,435.0
2018-05-08,NDX1,9.12,9.346,9.182,9.187999999999999,198545.0,449.0
2018-05-09,NDX1,9.198,9.35,9.27,9.208,121514.0,388.0
2018-05-10,NDX1,8.91,9.226,9.226,9.068,164211.0,385.0
2018-05-11,NDX1,8.834,9.176,9.09,8.85,225341.0,537.0
2018-05-14,NDX1,8.8,8.95,8.844,8.866,188347.0,424.0
2018-05-15,NDX1,9.376,9.954,9.55,9.664,1325650.0,2837.0
2018-05-16,NDX1,9.66,10.0,9.926,9.916,622462.0,1253.0
2018-05-17,NDX1,10.365,10.9,10.49,10.725,1048573.0,1793.0
2018-05-18,NDX1,10.61,10.99,10.74,10.745,375856.0,758.0
2018-05-22,NDX1,10.84,11.035,11.01,10.88,239084.0,480.0
2018-05-23,NDX1,10.555,10.755,10.645,10.72,199164.0,407.0
2018-05-24,NDX1,10.25,10.74,10.705,10.285,293985.0,602.0
2018-05-25,NDX1,10.35,10.94,10.775,10.365,378608.0,652.0
2018-05-28,NDX1,10.3,10.525,10.365,10.32,163353.0,302.0
2018-05-29,NDX1,9.95,10.32,10.32,10.0,293248.0,562.0
2018-05-30,NDX1,9.996,10.275,10.035,10.085,119758.0,309.0
2018-05-31,NDX1,10.055,10.54,10.085,10.465,347546.0,661.0
2018-06-01,NDX1,10.55,11.08,10.895,10.62,623358.0,1078.0
2018-06-04,NDX1,10.535,10.8,10.605,10.575,201967.0,383.0
2018-06-05,NDX1,10.775,11.2,10.8,11.035,721195.0,1238.0
2018-06-06,NDX1,10.87,11.185,10.87,11.1,429984.0,819.0
2018-06-07,NDX1,11.24,11.445,11.305,11.35,355115.0,611.0
2018-06-08,NDX1,10.95,11.35,11.35,11.065,183693.0,417.0
2018-06-11,NDX1,10.57,11.115,11.1,10.725,271963.0,564.0
2018-06-12,NDX1,10.57,10.77,10.73,10.585,129068.0,279.0
2018-06-13,NDX1,10.31,10.76,10.5,10.48,244660.0,456.0
2018-06-14,NDX1,10.46,10.76,10.545,10.71,211424.0,362.0
2018-06-15,NDX1,10.34,10.705,10.625,10.34,221330.0,417.0
2018-06-18,NDX1,9.98,10.41,10.16,10.13,324852.0,668.0
2018-06-19,NDX1,9.806000000000001,10.13,10.13,9.934,184862.0,548.0
2018-06-20,NDX1,9.882,10.27,9.886000000000001,9.97,228973.0,572.0
2018-06-21,NDX1,9.616,10.015,9.974,9.628,238698.0,659.0
2018-06-22,NDX1,9.404,9.648,9.632,9.466000000000001,235558.0,512.0
2018-06-25,NDX1,9.232000000000001,9.738,9.687999999999999,9.382,311731.0,684.0
2018-06-26,NDX1,8.532,8.976,8.95,8.728,627254.0,1338.0
2018-06-27,NDX1,8.324,8.75,8.728,8.58,293896.0,713.0
2018-06-28,NDX1,8.17,8.58,8.574,8.246,301792.0,927.0
2018-06-29,NDX1,8.57,9.05,9.04,8.692,242123.0,562.0
2018-07-02,NDX1,8.398,8.604,8.596,8.4,182794.0,425.0
2018-07-16,NDX1,9.704,9.946,9.93,9.72,183610.0,553.0
2018-07-17,NDX1,9.533999999999999,9.866,9.728,9.783999999999999,251657.0,521.0
2018-07-18,NDX1,9.658,9.94,9.666,9.758,278993.0,581.0
2018-07-19,NDX1,9.63,9.77,9.728,9.744,159758.0,458.0
2018-07-20,NDX1,9.514,9.776,9.75,9.652000000000001,183481.0,445.0
2018-07-23,NDX1,9.527999999999999,9.712,9.66,9.56,96028.0,306.0
2018-07-24,NDX1,9.402000000000001,9.59,9.56,9.454,136465.0,354.0
2018-07-25,NDX1,9.32,9.464,9.464,9.43,179165.0,415.0
2018-07-26,NDX1,9.482000000000001,9.672,9.52,9.648,142716.0,316.0
2018-07-27,NDX1,9.644,10.015,9.962,9.646,286764.0,527.0
2018-07-30,NDX1,9.57,9.762,9.646,9.682,172737.0,433.0
2018-07-31,NDX1,9.432,9.628,9.597999999999999,9.597999999999999,267189.0,521.0
2018-08-01,NDX1,9.597999999999999,9.87,9.597999999999999,9.738,314442.0,548.0
2018-08-02,NDX1,9.3,9.738,9.738,9.368,534023.0,1157.0
2018-08-03,NDX1,9.368,9.58,9.368,9.502,204602.0,551.0
2018-08-06,NDX1,9.096,9.502,9.502,9.17,319774.0,642.0
2018-08-07,NDX1,9.13,9.22,9.17,9.187999999999999,191462.0,427.0
2018-08-08,NDX1,8.852,9.048,8.876,8.906,387369.0,915.0
2018-08-09,NDX1,8.718,9.0,8.754,8.968,304708.0,673.0
2018-08-10,NDX1,8.724,8.968,8.968,8.84,276987.0,660.0
2018-08-13,NDX1,8.67,8.86,8.676,8.86,269907.0,638.0
2018-08-14,NDX1,8.312000000000001,8.68,8.458,8.68,664088.0,1243.0
2018-08-15,NDX1,8.36,8.628,8.446,8.517999999999999,449887.0,842.0
2018-08-16,NDX1,8.31,8.517999999999999,8.517999999999999,8.363999999999999,365509.0,564.0
2018-08-17,NDX1,8.354,8.462,8.363999999999999,8.354,162614.0,213.0
2018-08-20,NDX1,8.34,8.517999999999999,8.48,8.388,191766.0,369.0
2018-08-21,NDX1,8.498,8.64,8.568,8.51,201292.0,342.0
2018-08-22,NDX1,8.51,8.696,8.51,8.592,122304.0,319.0
2018-08-23,NDX1,8.682,8.936,8.72,8.794,275026.0,626.0
2018-08-24,NDX1,8.794,9.276,8.794,9.216000000000001,348651.0,693.0
2018-08-27,NDX1,9.216000000000001,9.454,9.216000000000001,9.276,291278.0,629.0
2018-08-28,NDX1,9.084,9.466000000000001,9.276,9.218,252077.0,638.0
2018-08-29,NDX1,9.122,9.283999999999999,9.22,9.136000000000001,127747.0,331.0
2018-08-30,NDX1,8.937999999999999,9.136000000000001,9.136000000000001,8.978,248174.0,660.0
2018-08-31,NDX1,8.892000000000001,9.044,8.94,8.916,282504.0,606.0
2018-09-03,NDX1,8.916,9.164,8.916,9.054,176910.0,471.0
2018-09-04,NDX1,9.128,9.58,9.496,9.182,721007.0,1190.0
2018-09-05,NDX1,9.084,9.262,9.182,9.174,188892.0,455.0
2018-09-06,NDX1,9.004,9.294,9.106,9.226,271618.0,583.0
2018-09-07,NDX1,8.95,9.226,9.226,9.006,201421.0,420.0
2018-09-10,NDX1,9.006,9.142000000000001,9.006,9.13,200323.0,434.0
2018-09-11,NDX1,8.857999999999999,9.074,9.044,9.0,206419.0,612.0
2018-09-12,NDX1,9.177999999999999,9.55,9.522,9.252,370140.0,759.0
2018-09-13,NDX1,9.072000000000001,9.58,9.504,9.134,683944.0,1085.0
2018-09-14,NDX1,9.01,9.21,9.166,9.088,225726.0,568.0
2018-09-17,NDX1,8.912,9.196,9.088,9.033999999999999,321571.0,581.0
2018-09-18,NDX1,9.216000000000001,9.366,9.256,9.31,334953.0,816.0
2018-09-19,NDX1,9.15,9.354,9.334,9.238,201929.0,423.0
2018-09-20,NDX1,9.08,9.246,9.238,9.177999999999999,205427.0,455.0
2018-09-21,NDX1,9.14,9.27,9.228,9.186,631703.0,663.0
2018-09-24,NDX1,9.02,9.22,9.166,9.02,182237.0,413.0
2018-09-25,NDX1,8.964,9.2,9.02,9.11,308324.0,762.0
2018-09-26,NDX1,9.032,9.258,9.11,9.154,363447.0,855.0
2018-09-27,NDX1,9.1,9.236,9.154,9.107999999999999,217336.0,504.0
2018-09-28,NDX1,9.044,9.316,9.107999999999999,9.266,375999.0,759.0
2018-10-01,NDX1,8.604,9.288,9.238,8.68,845550.0,1812.0
2018-10-02,NDX1,8.02,8.44,8.4,8.17,973237.0,2012.0
2018-10-04,NDX1,8.17,8.54,8.17,8.19,648704.0,1213.0
2018-10-05,NDX1,8.05,8.306000000000001,8.22,8.18,590313.0,1167.0
2018-10-08,NDX1,7.87,8.18,8.18,7.87,428100.0,989.0
2018-10-09,NDX1,7.71,7.97,7.87,7.91,422915.0,992.0
2018-10-10,NDX1,7.744,8.294,8.267999999999999,7.904,829709.0,1976.0
2018-10-11,NDX1,7.716,8.012,7.7860000000000005,7.82,479001.0,1179.0
2018-10-12,NDX1,7.76,8.05,7.82,7.934,373601.0,1227.0
2018-10-15,NDX1,7.89,8.11,7.934,7.97,145582.0,620.0
2018-10-16,NDX1,7.97,8.14,7.97,8.064,257726.0,615.0
2018-10-17,NDX1,8.15,8.404,8.264,8.267999999999999,351449.0,831.0
2018-10-18,NDX1,8.113999999999999,8.374,8.372,8.113999999999999,263819.0,753.0
2018-10-19,NDX1,8.082,8.322000000000001,8.206,8.24,190844.0,455.0
2018-10-22,NDX1,8.0,8.342,8.342,8.032,256369.0,757.0
2018-10-23,NDX1,8.017999999999999,8.286,8.032,8.206,335375.0,902.0
2018-10-24,NDX1,8.206,8.65,8.206,8.533999999999999,548045.0,1230.0
2018-10-25,NDX1,8.533999999999999,8.69,8.533999999999999,8.642000000000001,382865.0,1077.0
2018-10-26,NDX1,8.128,8.724,8.642000000000001,8.226,468154.0,1351.0
2018-10-29,NDX1,8.202,8.427999999999999,8.202,8.264,259062.0,697.0
2017-07-03,NOA3,5.399,5.475,5.399,5.443,185838.0,190.0
2017-07-04,NOA3,5.41,5.44,5.415,5.41,130341.0,133.0
2017-07-05,NOA3,5.465,5.525,5.49,5.47,347635.0,281.0
2017-07-06,NOA3,5.382000000000001,5.49,5.49,5.416,323764.0,256.0
2017-07-07,NOA3,5.392,5.471,5.416,5.439,275137.0,267.0
2017-07-10,NOA3,5.439,5.496,5.468,5.457999999999999,292228.0,270.0
2017-07-11,NOA3,5.404,5.495,5.474,5.406000000000001,222295.0,203.0
2017-07-12,NOA3,5.428999999999999,5.56,5.445,5.553,455774.0,385.0
2017-07-13,NOA3,5.51,5.58,5.558,5.519,221953.0,190.0
2017-07-14,NOA3,5.48,5.544,5.519,5.484,195677.0,151.0
2017-07-17,NOA3,5.473,5.53,5.484,5.507999999999999,272370.0,249.0
2017-07-18,NOA3,5.277,5.407,5.357,5.277,639022.0,514.0
2017-07-19,NOA3,5.277,5.42,5.277,5.41,224113.0,221.0
2017-07-20,NOA3,5.35,5.471,5.4079999999999995,5.39,399599.0,311.0
2017-07-21,NOA3,5.28,5.404,5.39,5.324,573712.0,430.0
2017-07-24,NOA3,5.284,5.358,5.324,5.317,228644.0,252.0
2017-07-25,NOA3,5.252000000000001,5.317,5.317,5.27,413716.0,317.0
2017-07-26,NOA3,5.268,5.348,5.27,5.317,435974.0,244.0
2017-07-27,NOA3,5.47,5.635,5.605,5.481,883546.0,674.0
2017-07-28,NOA3,5.356,5.481,5.48,5.385,282168.0,213.0
2017-07-31,NOA3,5.38,5.449,5.385,5.388999999999999,412971.0,304.0
2017-08-01,NOA3,5.388,5.52,5.393,5.52,504692.0,348.0
2017-08-02,NOA3,5.5,5.56,5.517,5.5,405736.0,192.0
2017-08-03,NOA3,5.45,5.539,5.46,5.502999999999999,206544.0,197.0
2017-08-04,NOA3,5.502000000000001,5.585,5.504,5.553,326357.0,209.0
2017-08-07,NOA3,5.492000000000001,5.553,5.553,5.518,123694.0,109.0
2017-08-08,NOA3,5.497000000000001,5.54,5.523,5.534,116631.0,142.0
2017-08-09,NOA3,5.39,5.534,5.534,5.4239999999999995,236726.0,223.0
2017-08-10,NOA3,5.349,5.4479999999999995,5.4239999999999995,5.365,253243.0,372.0
2017-08-11,NOA3,5.255,5.316,5.291,5.279,364644.0,407.0
2017-08-14,NOA3,5.267,5.385,5.267,5.3839999999999995,362325.0,568.0
2017-08-15,NOA3,5.391,5.428999999999999,5.395,5.398,110189.0,180.0
2017-08-16,NOA3,5.419,5.455,5.442,5.419,307140.0,396.0
2017-08-17,NOA3,5.341,5.43,5.419,5.36,295607.0,471.0
2017-08-18,NOA3,5.245,5.325,5.325,5.255,203798.0,219.0
2017-08-21,NOA3,5.188,5.256,5.209,5.196000000000001,351743.0,367.0
2017-08-22,NOA3,5.196000000000001,5.295,5.209,5.279,188388.0,214.0
2017-08-23,NOA3,5.25,5.33,5.279,5.265,355262.0,282.0
2017-08-24,NOA3,5.226,5.287000000000001,5.2620000000000005,5.226,133031.0,161.0
2017-08-25,NOA3,5.224,5.2860000000000005,5.226,5.225,106332.0,130.0
2017-08-28,NOA3,5.14,5.227,5.162000000000001,5.1979999999999995,277791.0,191.0
2017-08-29,NOA3,5.0969999999999995,5.1979999999999995,5.1979999999999995,5.14,409461.0,305.0
2017-08-30,NOA3,5.136,5.2,5.145,5.156000000000001,167876.0,149.0
2017-08-31,NOA3,5.155,5.23,5.156000000000001,5.207999999999999,279012.0,188.0
2017-09-01,NOA3,5.232,5.275,5.26,5.233,222804.0,168.0
2017-09-04,NOA3,5.166,5.233,5.233,5.181,91422.0,148.0
2017-09-05,NOA3,5.142,5.212999999999999,5.172999999999999,5.15,105196.0,103.0
2017-09-06,NOA3,5.119,5.166,5.149,5.154,135527.0,121.0
2017-09-07,NOA3,5.154,5.24,5.154,5.181,263559.0,184.0
2017-09-08,NOA3,4.975,5.07,5.06,5.001,904906.0,719.0
2017-09-11,NOA3,5.001,5.1339999999999995,5.001,5.084,475135.0,260.0
2017-09-12,NOA3,5.093,5.155,5.1080000000000005,5.1,345235.0,234.0
2017-09-13,NOA3,5.045,5.11,5.102,5.071000000000001,278011.0,202.0
2017-09-14,NOA3,5.043,5.09,5.074,5.063,217226.0,151.0
2017-09-15,NOA3,5.101,5.218,5.11,5.202000000000001,893778.0,440.0
2017-09-18,NOA3,5.188,5.263999999999999,5.2010000000000005,5.2410000000000005,285213.0,180.0
2017-09-19,NOA3,5.205,5.256,5.229,5.224,155411.0,125.0
2017-09-20,NOA3,5.176,5.2379999999999995,5.218999999999999,5.188,238354.0,183.0
2017-09-21,NOA3,5.124,5.188,5.18,5.124,146600.0,124.0
2017-09-22,NOA3,5.01,5.124,5.124,5.05,852393.0,480.0
2017-09-25,NOA3,5.0360000000000005,5.079,5.05,5.04,324277.0,205.0
2017-09-26,NOA3,5.037,5.087,5.0489999999999995,5.045,200918.0,124.0
2017-09-27,NOA3,4.995,5.06,5.044,5.01,261492.0,171.0
2017-09-28,NOA3,5.008,5.045,5.008,5.011,144657.0,108.0
2017-09-29,NOA3,4.99,5.062,5.0,5.051,235004.0,173.0
2017-10-02,NOA3,5.051,5.114,5.051,5.107,151984.0,112.0
2017-10-04,NOA3,5.048,5.107,5.107,5.051,178458.0,130.0
2017-10-05,NOA3,5.019,5.084,5.04,5.077,184119.0,153.0
2017-10-06,NOA3,5.039,5.077,5.077,5.051,234159.0,182.0
2017-10-09,NOA3,5.038,5.091,5.045,5.082,138401.0,118.0
2017-10-10,NOA3,5.015,5.093999999999999,5.091,5.0280000000000005,365112.0,245.0
2017-10-11,NOA3,4.968,5.03,5.0280000000000005,4.981,315649.0,194.0
2017-10-12,NOA3,4.9030000000000005,4.981,4.981,4.936,365356.0,240.0
2017-10-13,NOA3,4.98,5.055,4.981,5.005,423910.0,230.0
2017-10-16,NOA3,4.9830000000000005,5.071000000000001,5.005,4.99,212376.0,127.0
2017-10-17,NOA3,4.984,5.0169999999999995,4.99,4.9910000000000005,143018.0,118.0
2017-10-18,NOA3,4.98,5.037,5.001,4.9910000000000005,221504.0,140.0
2017-10-19,NOA3,4.882,4.98,4.977,4.95,467305.0,264.0
2017-10-20,NOA3,4.95,5.193,4.971,5.182,909540.0,519.0
2017-10-25,NOA3,5.065,5.127999999999999,5.105,5.099,481327.0,311.0
2017-10-26,NOA3,4.1819999999999995,5.111000000000001,5.1,4.22,3598613.0,2322.0
2017-10-27,NOA3,4.271,4.385,4.291,4.279,1275646.0,738.0
2017-11-01,NOA3,4.22,4.322,4.279,4.28,690146.0,312.0
2017-11-02,NOA3,4.277,4.352,4.289,4.337,560086.0,329.0
2017-11-03,NOA3,4.2589999999999995,4.352,4.346,4.312,303569.0,212.0
2017-11-06,NOA3,4.311,4.467,4.316,4.433,1200459.0,611.0
2017-11-07,NOA3,4.2989999999999995,4.461,4.4319999999999995,4.361000000000001,721710.0,364.0
2017-11-08,NOA3,4.329,4.412,4.359,4.345,389194.0,253.0
2017-11-09,NOA3,4.237,4.3580000000000005,4.346,4.274,577918.0,315.0
2017-11-10,NOA3,4.207,4.2780000000000005,4.275,4.218999999999999,329244.0,192.0
2017-11-13,NOA3,4.145,4.223,4.215,4.188,689451.0,325.0
2017-11-14,NOA3,4.087,4.188,4.188,4.0889999999999995,629983.0,353.0
2017-11-15,NOA3,4.039,4.13,4.087,4.114,476808.0,276.0
2017-11-16,NOA3,4.109,4.184,4.109,4.16,443170.0,210.0
2017-11-17,NOA3,4.16,4.224,4.162,4.178999999999999,386480.0,236.0
2017-11-20,NOA3,4.175,4.296,4.178999999999999,4.288,646871.0,307.0
2017-11-21,NOA3,4.245,4.3180000000000005,4.288,4.283,231331.0,185.0
2017-11-22,NOA3,4.262,4.305,4.285,4.263,499709.0,222.0
2017-11-23,NOA3,4.218,4.275,4.263,4.231,328344.0,159.0
2017-11-24,NOA3,4.231,4.294,4.231,4.2589999999999995,321757.0,152.0
2017-11-27,NOA3,4.19,4.2589999999999995,4.2589999999999995,4.203,368280.0,184.0
2017-11-28,NOA3,4.2,4.23,4.2010000000000005,4.21,288154.0,137.0
2017-11-29,NOA3,4.205,4.306,4.226,4.205,742494.0,325.0
2017-11-30,NOA3,4.178999999999999,4.224,4.205,4.215,596007.0,264.0
2017-12-01,NOA3,4.121,4.218999999999999,4.208,4.131,354778.0,198.0
2017-12-04,NOA3,3.99,4.141,4.137,4.026,1250641.0,531.0
2017-12-05,NOA3,3.986,4.042,4.026,4.02,384483.0,198.0
2017-12-06,NOA3,3.97,4.032,4.02,4.021,586569.0,351.0
2017-12-07,NOA3,3.92,4.03,4.029,3.93,738040.0,336.0
2017-12-08,NOA3,3.9160000000000004,3.98,3.925,3.931,460736.0,259.0
2017-12-11,NOA3,3.866,3.95,3.9389999999999996,3.9019999999999997,730127.0,342.0
2017-12-12,NOA3,3.813,3.903,3.898,3.865,1381324.0,438.0
2017-12-13,NOA3,3.8569999999999998,3.983,3.8569999999999998,3.949,1152709.0,448.0
2017-12-14,NOA3,3.9010000000000002,3.9939999999999998,3.944,3.909,665387.0,268.0
2017-12-15,NOA3,3.89,3.9330000000000003,3.909,3.909,519146.0,256.0
2017-12-18,NOA3,3.908,4.005,3.908,3.995,547472.0,237.0
2017-12-19,NOA3,3.944,4.0,3.995,3.948,455384.0,209.0
2017-12-20,NOA3,3.87,3.948,3.946,3.875,546879.0,280.0
2017-12-21,NOA3,3.875,4.05,3.877,4.024,1133428.0,443.0
2017-12-22,NOA3,4.012,4.075,4.013999999999999,4.024,720502.0,318.0
2017-12-27,NOA3,3.944,4.034,4.029,3.984,574981.0,273.0
2017-12-28,NOA3,3.92,3.985,3.985,3.925,434798.0,182.0
2017-12-29,NOA3,3.904,3.968,3.94,3.909,484207.0,199.0
2018-01-02,NOA3,3.895,3.9730000000000003,3.909,3.92,717670.0,496.0
2018-01-03,NOA3,3.907,4.01,3.907,3.9939999999999998,734890.0,272.0
2018-01-04,NOA3,3.9939999999999998,4.07,3.995,4.05,643559.0,276.0
2018-01-05,NOA3,3.978,4.062,4.05,4.038,589371.0,257.0
2018-01-08,NOA3,4.038,4.124,4.038,4.075,478086.0,235.0
2018-01-09,NOA3,4.066,4.119,4.073,4.101,405964.0,227.0
2018-01-10,NOA3,3.99,4.101,4.101,4.03,658260.0,295.0
2018-01-11,NOA3,3.99,4.06,4.027,3.9939999999999998,491399.0,260.0
2018-01-12,NOA3,3.97,4.011,4.005,3.983,515986.0,261.0
2018-01-15,NOA3,3.983,4.05,3.983,4.015,312029.0,172.0
2018-01-16,NOA3,4.011,4.106,4.022,4.0360000000000005,571553.0,272.0
2018-01-17,NOA3,4.004,4.083,4.0360000000000005,4.039,470103.0,249.0
2018-01-18,NOA3,3.931,4.05,4.041,3.951,1314806.0,673.0
2018-01-19,NOA3,3.951,4.013999999999999,3.971,3.9810000000000003,447361.0,312.0
2018-01-22,NOA3,3.967,4.018,3.975,3.986,418491.0,243.0
2018-01-23,NOA3,3.986,4.025,3.989,4.008,394948.0,281.0
2018-01-24,NOA3,3.9539999999999997,4.011,4.011,3.97,353656.0,240.0
2018-01-25,NOA3,3.864,3.975,3.97,3.8930000000000002,856840.0,443.0
2018-01-26,NOA3,3.8480000000000003,3.905,3.9,3.875,845524.0,422.0
2018-01-29,NOA3,3.867,4.024,3.867,3.9960000000000004,1247028.0,551.0
2018-01-30,NOA3,3.947,4.034,4.0,3.978,509884.0,321.0
2018-01-31,NOA3,3.85,3.989,3.9760000000000004,3.8819999999999997,1367513.0,661.0
2018-02-01,NOA3,3.8710000000000004,4.493,3.8710000000000004,4.333,5702761.0,2570.0
2018-02-02,NOA3,4.32,4.468,4.337,4.401,2596788.0,1236.0
2018-02-05,NOA3,4.322,4.482,4.3839999999999995,4.391,1279823.0,592.0
2018-02-06,NOA3,4.276,4.477,4.391,4.38,2685354.0,1217.0
2018-02-07,NOA3,4.38,4.55,4.38,4.5169999999999995,1288584.0,614.0
2018-02-08,NOA3,4.425,4.563,4.513999999999999,4.425,745391.0,410.0
2018-02-09,NOA3,4.359,4.49,4.425,4.381,1022318.0,599.0
2018-02-12,NOA3,4.371,4.507,4.371,4.468,850704.0,428.0
2018-02-13,NOA3,4.418,4.496,4.477,4.4510000000000005,370829.0,246.0
2018-02-14,NOA3,4.418,4.5280000000000005,4.448,4.501,871493.0,386.0
2018-02-15,NOA3,4.499,4.63,4.501,4.552,891305.0,429.0
2018-02-16,NOA3,4.552,4.665,4.552,4.648,722672.0,402.0
2018-02-19,NOA3,4.601,4.658,4.65,4.61,393147.0,270.0
2018-02-20,NOA3,4.61,4.6739999999999995,4.61,4.641,316288.0,222.0
2018-02-21,NOA3,4.638,4.7,4.641,4.66,355393.0,186.0
2018-02-22,NOA3,4.622,4.69,4.6739999999999995,4.6819999999999995,354497.0,242.0
2018-02-23,NOA3,4.63,4.69,4.687,4.63,322176.0,184.0
2018-02-26,NOA3,4.63,4.88,4.63,4.798,837649.0,422.0
2018-02-27,NOA3,4.784,4.86,4.79,4.837,526721.0,302.0
2018-02-28,NOA3,4.772,4.868,4.832,4.772,513101.0,321.0
2018-03-01,NOA3,4.7219999999999995,4.825,4.793,4.746,446488.0,297.0
2018-03-02,NOA3,4.621,4.746,4.746,4.632,820711.0,447.0
2018-03-05,NOA3,4.632,4.77,4.632,4.757,455138.0,242.0
2018-03-06,NOA3,4.7,4.77,4.75,4.72,594086.0,241.0
2018-03-07,NOA3,4.671,4.758,4.72,4.75,518766.0,256.0
2018-03-08,NOA3,4.736000000000001,4.821000000000001,4.746,4.788,391930.0,235.0
2018-03-09,NOA3,4.73,4.82,4.783,4.775,260804.0,182.0
2018-03-12,NOA3,4.775,4.832,4.775,4.824,429030.0,232.0
2018-03-13,NOA3,4.724,4.83,4.824,4.746,540308.0,305.0
2018-03-14,NOA3,4.705,4.78,4.746,4.718,519149.0,182.0
2018-03-15,NOA3,4.683,4.737,4.718,4.737,371305.0,209.0
2018-03-16,NOA3,4.665,4.75,4.737,4.673,229280.0,161.0
2018-03-19,NOA3,4.64,4.717,4.683,4.65,413420.0,191.0
2018-03-20,NOA3,4.65,4.724,4.65,4.702,306505.0,178.0
2018-03-21,NOA3,4.622,4.702,4.677,4.646,203360.0,115.0
2018-03-22,NOA3,4.476,4.651,4.651,4.54,662480.0,328.0
2018-03-23,NOA3,4.427,4.546,4.537,4.498,652924.0,307.0
2018-03-26,NOA3,4.3919999999999995,4.518,4.493,4.431,582770.0,277.0
2018-03-27,NOA3,4.43,4.515,4.43,4.4719999999999995,522607.0,236.0
2018-03-28,NOA3,4.36,4.4719999999999995,4.4719999999999995,4.45,656831.0,313.0
2018-03-29,NOA3,4.395,4.503,4.45,4.5,397307.0,197.0
2018-04-03,NOA3,4.404,4.5,4.5,4.455,188617.0,138.0
2018-04-04,NOA3,4.332,4.46,4.46,4.39,395497.0,187.0
2018-04-05,NOA3,4.383,4.502,4.399,4.4719999999999995,237214.0,130.0
2018-04-06,NOA3,4.427,4.494,4.474,4.437,344347.0,152.0
2018-04-09,NOA3,4.428,4.477,4.468,4.431,318707.0,201.0
2018-04-10,NOA3,4.4639999999999995,4.505,4.468999999999999,4.496,634014.0,256.0
2018-04-11,NOA3,4.461,4.575,4.541,4.498,1145826.0,509.0
2018-04-12,NOA3,4.498,4.569,4.498,4.535,389344.0,220.0
2018-04-13,NOA3,4.482,4.544,4.544,4.513999999999999,826811.0,372.0
2018-04-16,NOA3,4.495,4.55,4.498,4.501,483249.0,293.0
2018-04-17,NOA3,4.501,4.773,4.516,4.758,1779765.0,764.0
2018-04-18,NOA3,4.731,4.79,4.758,4.784,700306.0,396.0
2018-04-19,NOA3,4.718,4.784,4.784,4.745,535879.0,268.0
2018-04-20,NOA3,4.851,4.979,4.856,4.8580000000000005,2167377.0,1094.0
2018-04-23,NOA3,4.813,4.872,4.861000000000001,4.831,397423.0,208.0
2018-04-24,NOA3,4.831,4.896,4.84,4.87,191776.0,109.0
2018-04-25,NOA3,4.87,4.958,4.87,4.926,930203.0,444.0
2018-04-26,NOA3,4.507,4.933,4.52,4.8839999999999995,2205254.0,1030.0
2018-04-27,NOA3,4.918,5.002,4.928999999999999,4.945,559347.0,343.0
2018-04-30,NOA3,4.945,5.013999999999999,4.958,4.968999999999999,536047.0,336.0
2018-05-02,NOA3,4.82,4.996,4.986000000000001,4.838,732983.0,371.0
2018-05-03,NOA3,4.846,4.922,4.916,4.846,453992.0,253.0
2018-05-04,NOA3,4.846,5.086,4.8469999999999995,5.086,480431.0,258.0
2018-05-07,NOA3,5.0760000000000005,5.24,5.0760000000000005,5.228,741591.0,353.0
2018-05-08,NOA3,5.186,5.284,5.226,5.27,460953.0,288.0
2018-05-09,NOA3,5.2620000000000005,5.3660000000000005,5.27,5.3,683299.0,325.0
2018-05-10,NOA3,5.292000000000001,5.34,5.3,5.334,46102.0,81.0
2018-05-11,NOA3,5.306,5.36,5.334,5.337999999999999,233143.0,139.0
2018-05-14,NOA3,5.148,5.35,5.35,5.2860000000000005,722292.0,338.0
2018-05-15,NOA3,5.224,5.29,5.29,5.272,237260.0,167.0
2018-05-16,NOA3,5.22,5.276,5.2620000000000005,5.257999999999999,77043.0,89.0
2018-05-17,NOA3,5.23,5.284,5.257999999999999,5.284,167796.0,164.0
2018-05-18,NOA3,5.2379999999999995,5.3420000000000005,5.263999999999999,5.266,324639.0,208.0
2018-05-22,NOA3,5.188,5.308,5.272,5.292000000000001,406743.0,223.0
2018-05-23,NOA3,5.12,5.308,5.29,5.162000000000001,409431.0,201.0
2018-05-24,NOA3,5.16,5.236000000000001,5.162000000000001,5.172000000000001,342055.0,166.0
2018-05-25,NOA3,5.12,5.224,5.178,5.162000000000001,243354.0,157.0
2018-05-28,NOA3,5.122000000000001,5.218,5.164,5.1339999999999995,376755.0,184.0
2018-05-29,NOA3,4.977,5.112,5.006,5.078,435104.0,257.0
2018-05-30,NOA3,5.002,5.11,5.078,5.002,219136.0,154.0
2018-05-31,NOA3,4.909,5.02,5.002,4.916,474674.0,282.0
2018-06-01,NOA3,4.916,5.006,4.916,4.971,424923.0,189.0
2018-06-04,NOA3,4.971,5.066,4.975,5.052,192303.0,143.0
2018-06-05,NOA3,5.038,5.084,5.06,5.038,100347.0,116.0
2018-06-06,NOA3,4.94,5.0,4.98,4.968,301556.0,181.0
2018-06-07,NOA3,4.928999999999999,4.986000000000001,4.963,4.95,181995.0,100.0
2018-06-08,NOA3,4.918,4.979,4.95,4.928999999999999,126930.0,113.0
2018-06-11,NOA3,4.9239999999999995,4.973,4.956,4.967,185113.0,132.0
2018-06-12,NOA3,4.975,5.034,5.0,5.013999999999999,229883.0,155.0
2018-06-13,NOA3,5.01,5.162000000000001,5.01,5.162000000000001,330332.0,146.0
2018-06-14,NOA3,5.13,5.24,5.156000000000001,5.236000000000001,327093.0,178.0
2018-06-15,NOA3,5.212000000000001,5.306,5.282,5.212000000000001,308026.0,212.0
2018-06-18,NOA3,5.118,5.212000000000001,5.212000000000001,5.146,288509.0,162.0
2018-06-19,NOA3,5.086,5.154,5.154,5.112,338114.0,237.0
2018-06-20,NOA3,5.088,5.127999999999999,5.112,5.1160000000000005,115481.0,105.0
2018-06-21,NOA3,5.048,5.144,5.126,5.06,205475.0,150.0
2018-06-22,NOA3,5.03,5.112,5.06,5.093999999999999,272258.0,161.0
2018-06-25,NOA3,4.937,5.05,5.05,4.968,204679.0,191.0
2018-06-26,NOA3,4.936,5.1,4.959,5.1,72797.0,84.0
2018-06-27,NOA3,4.888999999999999,5.1,4.98,4.989,265795.0,161.0
2018-06-28,NOA3,4.843999999999999,4.989,4.989,4.872,420226.0,233.0
2018-06-29,NOA3,4.872,4.9639999999999995,4.872,4.9319999999999995,187851.0,146.0
2018-07-02,NOA3,4.815,4.948,4.944,4.842,197802.0,156.0
2018-07-16,NOA3,4.828,5.01,4.835,5.008,144374.0,87.0
2018-07-17,NOA3,4.926,5.008,5.004,4.955,115139.0,110.0
2018-07-18,NOA3,5.132000000000001,5.256,5.132000000000001,5.16,432276.0,286.0
2018-07-19,NOA3,5.106,5.222,5.166,5.127999999999999,468437.0,144.0
2018-07-20,NOA3,5.08,5.1739999999999995,5.127999999999999,5.118,217150.0,131.0
2018-07-23,NOA3,5.052,5.1339999999999995,5.118,5.058,190205.0,121.0
2018-07-24,NOA3,5.048,5.102,5.052,5.0680000000000005,116234.0,130.0
2018-07-25,NOA3,5.05,5.08,5.06,5.053999999999999,252537.0,141.0
2018-07-26,NOA3,4.603,4.842,4.628,4.8069999999999995,1102588.0,658.0
2018-07-27,NOA3,4.68,4.8069999999999995,4.8069999999999995,4.688,346158.0,216.0
2018-07-30,NOA3,4.6419999999999995,4.801,4.688,4.713,883985.0,425.0
2018-07-31,NOA3,4.6419999999999995,4.713,4.713,4.6419999999999995,244884.0,192.0
2018-08-01,NOA3,4.6419999999999995,4.691,4.6419999999999995,4.66,182222.0,113.0
2018-08-02,NOA3,4.585,4.635,4.621,4.632,400379.0,187.0
2018-08-03,NOA3,4.62,4.66,4.63,4.62,156290.0,83.0
2018-08-06,NOA3,4.62,4.657,4.62,4.635,121315.0,108.0
2018-08-07,NOA3,4.65,4.683,4.667,4.651,204484.0,114.0
2018-08-08,NOA3,4.651,4.707,4.651,4.666,228626.0,128.0
2018-08-09,NOA3,4.651,4.678,4.675,4.662,41985.0,68.0
2018-08-10,NOA3,4.567,4.662,4.662,4.6,424094.0,190.0
2018-08-13,NOA3,4.553,4.6,4.6,4.56,179973.0,102.0
2018-08-14,NOA3,4.556,4.59,4.56,4.58,130990.0,90.0
2018-08-15,NOA3,4.492,4.596,4.58,4.527,316602.0,128.0
2018-08-16,NOA3,4.54,4.582,4.558,4.559,155772.0,101.0
2018-08-17,NOA3,4.559,4.614,4.559,4.579,286116.0,128.0
2018-08-20,NOA3,4.579,4.63,4.579,4.6080000000000005,177204.0,85.0
2018-08-21,NOA3,4.6080000000000005,4.656000000000001,4.6080000000000005,4.63,217329.0,99.0
2018-08-22,NOA3,4.63,4.709,4.63,4.696000000000001,404259.0,130.0
2018-08-23,NOA3,4.689,4.763,4.696000000000001,4.731,195770.0,123.0
2018-08-24,NOA3,4.731,4.816,4.731,4.78,439800.0,207.0
2018-08-27,NOA3,4.78,4.888999999999999,4.78,4.888999999999999,235673.0,118.0
2018-08-28,NOA3,4.89,4.949,4.915,4.902,231099.0,138.0
2018-08-29,NOA3,4.87,4.926,4.926,4.883,281793.0,167.0
2018-08-30,NOA3,4.813,4.883,4.883,4.85,172340.0,145.0
2018-08-31,NOA3,4.792,4.843999999999999,4.84,4.81,173172.0,106.0
2018-09-03,NOA3,4.772,4.821000000000001,4.81,4.8,159180.0,102.0
2018-09-04,NOA3,4.737,4.856,4.8,4.75,372729.0,147.0
2018-09-05,NOA3,4.62,4.75,4.75,4.62,408154.0,199.0
2018-09-06,NOA3,4.62,4.703,4.62,4.649,303979.0,121.0
2018-09-07,NOA3,4.606,4.659,4.65,4.652,263838.0,134.0
2018-09-10,NOA3,4.65,4.71,4.65,4.67,207248.0,100.0
2018-09-11,NOA3,4.59,4.67,4.67,4.65,247447.0,159.0
2018-09-12,NOA3,4.542,4.65,4.65,4.5680000000000005,291648.0,147.0
2018-09-13,NOA3,4.5680000000000005,4.7669999999999995,4.5680000000000005,4.7,488080.0,207.0
2018-09-14,NOA3,4.673,4.746,4.7,4.74,98205.0,89.0
2018-09-17,NOA3,4.707,4.7410000000000005,4.74,4.73,165890.0,109.0
2018-09-18,NOA3,4.73,4.845,4.73,4.83,210936.0,111.0
2018-09-19,NOA3,4.595,4.83,4.83,4.6739999999999995,521923.0,273.0
2018-09-20,NOA3,4.665,4.745,4.6739999999999995,4.69,263075.0,113.0
2018-09-21,NOA3,4.72,4.78,4.754,4.737,233006.0,91.0
2018-09-24,NOA3,4.69,4.74,4.737,4.7,189186.0,115.0
2018-09-25,NOA3,4.675,4.756,4.7,4.73,160790.0,104.0
2018-09-26,NOA3,4.712,4.751,4.73,4.751,125676.0,49.0
2018-09-27,NOA3,4.676,4.869,4.751,4.869,446380.0,208.0
2018-09-28,NOA3,4.776,4.876,4.869,4.78,255513.0,192.0
2018-10-01,NOA3,4.78,4.85,4.78,4.817,263473.0,167.0
2018-10-02,NOA3,4.726,4.792,4.787,4.739,245311.0,164.0
2018-10-04,NOA3,4.69,4.79,4.739,4.757,257755.0,167.0
2018-10-05,NOA3,4.658,4.757,4.757,4.671,279040.0,180.0
2018-10-08,NOA3,4.615,4.671,4.671,4.638,154504.0,137.0
2018-10-09,NOA3,4.574,4.651,4.638,4.638999999999999,193333.0,157.0
2018-10-10,NOA3,4.49,4.638999999999999,4.638999999999999,4.49,477518.0,253.0
2018-10-11,NOA3,4.416,4.52,4.49,4.47,638530.0,306.0
2018-10-12,NOA3,4.462,4.539,4.507,4.506,415109.0,218.0
2018-10-15,NOA3,4.479,4.561,4.506,4.539,573496.0,255.0
2018-10-16,NOA3,4.539,4.6930000000000005,4.539,4.6930000000000005,591681.0,271.0
2018-10-17,NOA3,4.689,4.751,4.6930000000000005,4.732,310927.0,198.0
2018-10-18,NOA3,4.825,4.916,4.8660000000000005,4.83,666419.0,402.0
2018-10-19,NOA3,4.758,4.905,4.84,4.848,421623.0,269.0
2018-10-22,NOA3,4.838,4.922,4.848,4.857,354080.0,232.0
2018-10-23,NOA3,4.7330000000000005,4.8260000000000005,4.8260000000000005,4.803,415169.0,201.0
2018-10-24,NOA3,4.655,4.803,4.803,4.69,308458.0,203.0
2018-10-25,NOA3,4.542,4.734,4.698,4.695,800011.0,469.0
2018-10-26,NOA3,4.79,4.9110000000000005,4.79,4.88,1409330.0,623.0
2018-10-29,NOA3,4.8580000000000005,4.96,4.88,4.928,393974.0,262.0
2017-07-03,WDI,56.75,57.99,56.77,57.36,370297.0,2246.0
2017-07-04,WDI,58.08,62.5,58.47,61.41,1201317.0,9129.0
2017-07-05,WDI,59.85,62.57,62.5,59.98,689172.0,4935.0
2017-07-06,WDI,59.62,61.0,60.97,60.83,367408.0,2742.0
2017-07-07,WDI,60.79,61.44,61.08,61.05,232978.0,1650.0
2017-07-10,WDI,61.86,62.57,61.88,62.39,331509.0,2564.0
2017-07-11,WDI,63.31,65.1,64.15,64.12,873959.0,5289.0
2017-07-12,WDI,64.31,65.66,64.64,65.38,425421.0,3503.0
2017-07-13,WDI,64.55,65.41,65.4,65.2,477248.0,3130.0
2017-07-14,WDI,64.67,65.29,64.98,65.22,136650.0,1307.0
2017-07-17,WDI,64.27,65.23,65.18,65.12,242661.0,2031.0
2017-07-18,WDI,63.81,65.23,65.08,63.95,374511.0,3245.0
2017-07-19,WDI,63.23,64.01,63.92,63.71,215543.0,1962.0
2017-07-20,WDI,63.3,64.17,64.06,64.1,309005.0,2937.0
2017-07-21,WDI,63.29,64.55,64.25,64.06,265491.0,2186.0
2017-07-24,WDI,62.9,63.99,63.75,62.99,157310.0,1317.0
2017-07-25,WDI,62.57,63.61,63.57,63.0,323677.0,2842.0
2017-07-26,WDI,63.35,64.06,63.77,63.56,200955.0,1733.0
2017-07-27,WDI,63.52,64.93,63.52,64.7,209099.0,2076.0
2017-07-28,WDI,64.08,64.89,64.47,64.67,186575.0,1973.0
2017-07-31,WDI,64.63,65.2,64.68,64.89,187064.0,1567.0
2017-08-01,WDI,63.77,64.84,64.83,64.18,343267.0,2669.0
2017-08-02,WDI,65.05,66.11,65.73,65.12,332364.0,2477.0
2017-08-03,WDI,64.56,65.4,65.1,64.58,231965.0,2016.0
2017-08-04,WDI,65.2,65.89,65.36,65.8,171989.0,1477.0
2017-08-07,WDI,65.7,66.36,65.81,66.18,200541.0,1722.0
2017-08-08,WDI,65.96,66.52,66.23,66.36,109023.0,1037.0
2017-08-09,WDI,66.11,67.63,66.47,67.5,252301.0,2146.0
2017-08-10,WDI,66.79,67.49,67.12,67.03,301504.0,2736.0
2017-08-11,WDI,66.39,67.72,66.85,67.29,348295.0,3240.0
2017-08-14,WDI,67.83,68.36,67.96,68.21,202143.0,1754.0
2017-08-15,WDI,68.14,69.01,68.72,68.51,191643.0,2134.0
2017-08-16,WDI,68.38,68.78,68.62,68.7,324493.0,2492.0
2017-08-17,WDI,68.53,69.3,68.65,68.96,349375.0,3378.0
2017-08-18,WDI,68.25,69.08,68.92,69.02,153957.0,1320.0
2017-08-21,WDI,68.3,68.76,68.68,68.41,133156.0,1440.0
2017-08-22,WDI,68.38,69.1,68.51,69.1,192530.0,1586.0
2017-08-23,WDI,68.77,69.35,69.2,68.98,190614.0,1679.0
2017-08-24,WDI,68.97,69.98,68.99,69.32,246595.0,1897.0
2017-08-25,WDI,69.42,70.3,69.42,69.9,297348.0,2426.0
2017-08-28,WDI,68.61,69.84,68.92,69.42,211619.0,1706.0
2017-08-29,WDI,67.73,68.93,68.85,68.31,291024.0,2494.0
2017-08-30,WDI,68.98,69.75,69.08,69.53,157307.0,1536.0
2017-08-31,WDI,70.45,72.04,70.54,71.65,381011.0,3140.0
2017-09-01,WDI,71.53,72.54,71.86,71.87,294264.0,2554.0
2017-09-04,WDI,71.19,71.76,71.62,71.21,115591.0,1207.0
2017-09-05,WDI,71.25,71.94,71.55,71.5,189796.0,1694.0
2017-09-06,WDI,71.1,72.1,71.62,71.22,189644.0,1923.0
2017-09-07,WDI,71.11,71.89,71.41,71.82,143296.0,1595.0
2017-09-08,WDI,71.37,72.25,71.75,71.96,115952.0,1161.0
2017-09-11,WDI,72.13,72.73,72.24,72.27,232083.0,2005.0
2017-09-12,WDI,72.35,73.02,72.89,72.49,184561.0,1450.0
2017-09-13,WDI,72.31,72.8,72.53,72.65,159517.0,1420.0
2017-09-14,WDI,72.29,72.96,72.63,72.84,310708.0,2266.0
2017-09-15,WDI,72.67,73.23,72.77,72.8,220994.0,1855.0
2017-09-18,WDI,73.06,73.44,73.32,73.24,160910.0,1324.0
2017-09-19,WDI,73.9,74.83,73.92,74.44,304948.0,2561.0
2017-09-20,WDI,74.37,74.83,74.47,74.77,198162.0,1856.0
2017-09-21,WDI,74.2,75.23,74.45,75.1,245883.0,2281.0
2017-09-22,WDI,74.68,75.24,75.06,75.2,280748.0,2347.0
2017-09-25,WDI,75.05,75.68,75.05,75.51,242560.0,2163.0
2017-09-26,WDI,75.41,75.86,75.47,75.81,180431.0,1644.0
2017-09-27,WDI,75.66,76.53,75.98,76.48,224547.0,1791.0
2017-09-28,WDI,76.42,77.17,76.52,77.1,247007.0,2274.0
2017-09-29,WDI,76.74,77.55,77.32,77.4,189892.0,1663.0
2017-10-02,WDI,77.52,78.01,77.77,78.0,240414.0,2286.0
2017-10-04,WDI,79.0,79.57,79.34,79.57,285505.0,2361.0
2017-10-05,WDI,78.24,79.45,79.35,78.59,326100.0,2768.0
2017-10-06,WDI,78.15,79.04,78.76,78.58,255162.0,2155.0
2017-10-09,WDI,78.98,79.39,79.12,79.28,188231.0,1577.0
2017-10-10,WDI,79.6,80.32,79.71,80.0,266522.0,2217.0
2017-10-11,WDI,80.11,80.53,80.22,80.23,240519.0,1813.0
2017-10-12,WDI,80.21,80.71,80.58,80.59,235916.0,1912.0
2017-10-13,WDI,80.03,81.55,80.09,81.26,370463.0,2856.0
2017-10-16,WDI,81.4,81.95,81.44,81.77,207704.0,2168.0
2017-10-17,WDI,81.6,82.82,82.03,81.71,330096.0,2928.0
2017-10-18,WDI,81.53,82.29,81.74,82.05,293458.0,2311.0
2017-10-19,WDI,80.22,82.27,82.1,81.27,475792.0,4087.0
2017-10-20,WDI,77.6,81.68,81.1,80.09,787503.0,5540.0
2017-10-25,WDI,78.14,79.1,78.35,78.17,246780.0,2636.0
2017-10-26,WDI,80.59,82.99,80.81,82.82,516945.0,4122.0
2017-10-27,WDI,83.95,86.04,84.22,85.5,329107.0,2951.0
2017-11-01,WDI,85.33,86.68,85.55,86.18,410618.0,4212.0
2017-11-02,WDI,84.4,86.81,86.4,84.57,376639.0,3646.0
2017-11-03,WDI,84.67,85.53,84.94,85.4,290499.0,2469.0
2017-11-06,WDI,85.32,85.98,85.51,85.66,178830.0,1805.0
2017-11-07,WDI,85.04,86.44,86.19,85.54,263144.0,2425.0
2017-11-08,WDI,79.5,85.54,85.41,82.64,2058402.0,14235.0
2017-11-09,WDI,80.5,83.57,82.85,81.29,399719.0,4083.0
2017-11-10,WDI,81.0,82.92,81.19,82.32,349652.0,3460.0
2017-11-13,WDI,81.04,83.64,83.1,83.23,364139.0,4357.0
2017-11-14,WDI,83.04,85.39,83.08,83.91,763411.0,6736.0
2017-11-15,WDI,80.26,84.31,84.06,81.49,665105.0,6945.0
2017-11-16,WDI,81.47,85.44,81.51,85.04,636839.0,6200.0
2017-11-17,WDI,85.55,88.13,85.99,87.89,835694.0,8261.0
2017-11-20,WDI,85.75,88.29,87.12,87.85,417479.0,4166.0
2017-11-21,WDI,87.41,88.88,87.88,88.2,297007.0,3179.0
2017-11-22,WDI,86.76,88.83,88.5,86.91,433995.0,4173.0
2017-11-23,WDI,86.1,88.21,87.14,87.57,205671.0,2378.0
2017-11-24,WDI,86.86,87.93,87.59,86.93,168802.0,2003.0
2017-11-27,WDI,86.99,88.67,87.22,88.29,360944.0,4274.0
2017-11-28,WDI,88.44,89.8,88.49,89.17,441871.0,4218.0
2017-11-29,WDI,86.25,91.97,90.0,86.37,588027.0,6055.0
2017-11-30,WDI,85.75,90.51,87.0,89.29,1435376.0,13735.0
2017-12-01,WDI,88.09,90.45,90.02,89.22,654817.0,7261.0
2017-12-04,WDI,89.16,91.61,89.16,91.08,916784.0,6519.0
2017-12-05,WDI,88.76,91.43,91.3,89.96,1032581.0,8729.0
2017-12-06,WDI,88.42,90.27,89.2,89.78,707331.0,6017.0
2017-12-07,WDI,88.76,90.49,90.3,89.96,429969.0,4074.0
2017-12-08,WDI,88.25,91.09,90.95,89.43,625955.0,5653.0
2017-12-11,WDI,86.38,90.1,90.1,88.5,637888.0,6449.0
2017-12-12,WDI,88.66,90.05,89.0,88.99,470973.0,4329.0
2017-12-13,WDI,88.67,91.68,90.0,91.3,499660.0,4961.0
2017-12-14,WDI,91.1,92.38,91.58,91.85,419136.0,5038.0
2017-12-15,WDI,90.84,92.34,92.29,92.0,340786.0,3911.0
2017-12-18,WDI,92.03,93.4,92.65,93.28,306686.0,3368.0
2017-12-19,WDI,92.67,93.71,93.54,93.61,431601.0,4707.0
2017-12-20,WDI,92.85,94.6,93.85,93.58,322530.0,3377.0
2017-12-21,WDI,93.1,94.4,94.0,93.53,281773.0,2977.0
2017-12-22,WDI,92.66,94.2,93.75,93.9,237641.0,2176.0
2017-12-27,WDI,93.14,94.13,94.0,93.76,205630.0,2288.0
2017-12-28,WDI,92.6,93.7,93.46,92.94,165972.0,2146.0
2017-12-29,WDI,92.82,93.55,93.28,93.07,120169.0,1354.0
2018-01-02,WDI,91.08,93.54,93.44,93.06,266883.0,2501.0
2018-01-03,WDI,93.38,96.64,93.4,95.72,428936.0,4211.0
2018-01-04,WDI,96.36,98.9,97.0,96.94,405861.0,3638.0
2018-01-05,WDI,97.6,99.56,97.8,99.28,359136.0,3590.0
2018-01-08,WDI,99.28,106.55,99.32,105.8,984196.0,7675.0
2018-01-09,WDI,103.75,107.15,107.05,105.05,672816.0,4935.0
2018-01-10,WDI,102.25,104.75,104.3,103.3,618421.0,4580.0
2018-01-11,WDI,103.3,106.65,103.65,104.75,441642.0,3084.0
2018-01-12,WDI,103.6,105.75,105.15,105.0,292997.0,2069.0
2018-01-15,WDI,103.7,105.45,105.25,104.8,297556.0,2183.0
2018-01-16,WDI,103.35,105.3,104.85,104.75,369063.0,2455.0
2018-01-17,WDI,103.6,105.75,104.65,105.05,347217.0,2612.0
2018-01-18,WDI,105.7,110.15,106.0,109.45,571549.0,3954.0
2018-01-19,WDI,108.7,111.0,110.05,109.95,393846.0,3023.0
2018-01-22,WDI,107.5,110.75,110.75,108.0,491379.0,2938.0
2018-01-23,WDI,95.3,110.35,109.1,103.65,2431763.0,15433.0
2018-01-24,WDI,97.68,103.1,102.9,99.6,918045.0,6540.0
2018-01-25,WDI,95.8,102.1,99.7,98.68,1016883.0,8545.0
2018-01-26,WDI,93.6,98.94,98.5,97.28,1110161.0,8770.0
2018-01-29,WDI,97.18,101.2,97.18,98.26,766239.0,6757.0
2018-01-30,WDI,97.9,101.85,98.0,99.24,604180.0,4714.0
2018-01-31,WDI,98.88,102.0,98.88,100.15,519474.0,3588.0
2018-02-01,WDI,97.22,101.4,101.1,98.34,533055.0,4262.0
2018-02-02,WDI,95.5,98.34,98.0,96.14,449297.0,4070.0
2018-02-05,WDI,92.24,96.2,96.2,93.78,668441.0,6169.0
2018-02-06,WDI,85.38,93.82,93.8,89.8,1367884.0,10597.0
2018-02-07,WDI,89.62,93.22,89.8,92.76,565063.0,5300.0
2018-02-08,WDI,89.24,93.54,92.24,89.28,594735.0,5533.0
2018-02-09,WDI,88.46,91.08,88.84,89.36,519423.0,5278.0
2018-02-12,WDI,89.22,92.48,89.26,91.88,532055.0,4722.0
2018-02-13,WDI,90.12,92.6,91.52,90.22,333651.0,2961.0
2018-02-14,WDI,91.5,94.68,91.68,94.48,587675.0,5501.0
2018-02-15,WDI,94.34,98.46,94.34,98.06,695813.0,6397.0
2018-02-16,WDI,97.8,99.78,99.1,99.44,409199.0,3574.0
2018-02-19,WDI,97.38,100.4,100.2,97.84,212089.0,2179.0
2018-02-20,WDI,96.74,100.4,97.56,100.05,473781.0,3753.0
2018-02-21,WDI,98.82,100.9,99.88,100.7,257146.0,2225.0
2018-02-22,WDI,98.76,100.7,99.5,100.65,332423.0,2741.0
2018-02-23,WDI,97.64,100.85,100.85,98.5,273309.0,2658.0
2018-02-26,WDI,98.28,100.2,99.98,99.2,240875.0,2133.0
2018-02-27,WDI,97.72,100.9,100.55,97.84,341356.0,3923.0
2018-02-28,WDI,97.76,99.14,97.88,98.98,193326.0,2178.0
2018-03-01,WDI,94.22,98.3,98.24,94.38,500216.0,4805.0
2018-03-02,WDI,91.28,93.94,93.04,91.64,531101.0,5252.0
2018-03-05,WDI,89.14,94.02,90.74,93.62,379334.0,4172.0
2018-03-06,WDI,93.56,97.22,93.76,94.46,301424.0,2924.0
2018-03-07,WDI,93.12,96.08,94.12,95.7,276988.0,3005.0
2018-03-08,WDI,96.82,100.5,97.68,99.78,445781.0,4086.0
2018-03-09,WDI,99.38,102.1,99.4,101.95,415952.0,2982.0
2018-03-12,WDI,101.65,104.3,103.4,102.2,277059.0,2154.0
2018-03-13,WDI,102.25,104.75,103.6,102.8,445263.0,3043.0
2018-03-14,WDI,99.64,103.8,102.75,101.7,348723.0,2483.0
2018-03-15,WDI,101.1,103.3,102.65,102.55,248859.0,1702.0
2018-03-16,WDI,99.04,102.7,102.7,99.94,390410.0,2788.0
2018-03-19,WDI,98.66,100.9,99.04,98.92,271054.0,2574.0
2018-03-20,WDI,98.32,101.4,99.12,101.25,354930.0,3255.0
2018-03-21,WDI,98.58,101.25,101.25,98.92,275631.0,2857.0
2018-03-22,WDI,94.92,99.74,98.1,95.9,408217.0,4406.0
2018-03-23,WDI,93.84,96.88,94.24,95.62,465982.0,5203.0
2018-03-26,WDI,93.44,98.78,95.88,93.74,279203.0,3106.0
2018-03-27,WDI,95.0,96.78,95.18,96.16,277830.0,3180.0
2018-03-28,WDI,93.34,95.16,93.36,94.4,271118.0,3197.0
2018-03-29,WDI,94.22,96.08,94.8,96.06,255483.0,2418.0
2018-04-03,WDI,93.06,95.14,94.24,94.26,281761.0,2978.0
2018-04-04,WDI,90.94,94.04,93.92,93.18,356919.0,4145.0
2018-04-05,WDI,94.78,99.1,94.82,99.0,330651.0,3416.0
2018-04-06,WDI,97.66,98.56,97.86,98.36,200674.0,2331.0
2018-04-09,WDI,99.2,101.3,99.36,100.85,537351.0,4395.0
2018-04-10,WDI,101.2,102.85,101.45,102.8,502464.0,3951.0
2018-04-11,WDI,101.05,103.45,102.85,102.85,589437.0,4116.0
2018-04-12,WDI,101.55,106.2,105.4,105.45,720012.0,5868.0
2018-04-13,WDI,104.9,107.35,106.4,105.85,577032.0,4796.0
2018-04-16,WDI,105.05,106.25,106.1,105.7,356627.0,2688.0
2018-04-17,WDI,106.1,109.0,106.9,108.65,585215.0,4270.0
2018-04-18,WDI,108.6,110.85,109.45,110.7,818461.0,5517.0
2018-04-19,WDI,109.7,111.3,111.2,110.45,579290.0,4049.0
2018-04-20,WDI,108.9,110.55,109.6,110.1,305164.0,2338.0
2018-04-23,WDI,109.3,111.7,111.0,110.0,352645.0,2370.0
2018-04-24,WDI,109.25,110.05,110.0,109.4,167879.0,1043.0
2018-04-25,WDI,105.7,109.5,109.4,107.65,365819.0,2426.0
2018-04-26,WDI,106.7,110.9,107.45,110.4,287113.0,1954.0
2018-04-27,WDI,110.95,112.4,111.15,112.15,304923.0,2208.0
2018-04-30,WDI,112.3,113.45,113.0,113.15,257555.0,1575.0
2018-05-02,WDI,113.15,117.2,113.2,117.0,403661.0,2404.0
2018-05-03,WDI,114.95,117.8,116.65,116.9,303583.0,2111.0
2018-05-04,WDI,117.3,118.5,118.45,117.75,167958.0,1328.0
2018-05-07,WDI,118.4,119.65,118.45,119.5,223462.0,1364.0
2018-05-08,WDI,118.65,120.1,119.9,119.9,274499.0,1856.0
2018-05-09,WDI,119.7,120.8,120.75,120.6,232631.0,1496.0
2018-05-10,WDI,120.6,122.05,120.6,121.45,176191.0,1059.0
2018-05-11,WDI,121.3,122.3,121.8,122.0,169118.0,1176.0
2018-05-14,WDI,121.35,122.95,122.4,122.65,277474.0,1555.0
2018-05-15,WDI,122.8,123.7,122.85,123.6,243282.0,1539.0
2018-05-16,WDI,122.55,126.3,123.35,125.95,425434.0,2680.0
2018-05-17,WDI,126.5,128.4,127.25,127.75,393426.0,2240.0
2018-05-18,WDI,127.5,131.3,127.85,131.1,422108.0,2686.0
2018-05-22,WDI,124.1,131.7,131.4,126.6,686925.0,4379.0
2018-05-23,WDI,125.6,127.0,126.75,126.6,272189.0,1936.0
2018-05-24,WDI,126.7,130.9,130.45,127.05,318184.0,2857.0
2018-05-25,WDI,127.7,129.65,127.75,129.1,274665.0,2015.0
2018-05-28,WDI,129.1,133.15,129.2,132.5,277713.0,1938.0
2018-05-29,WDI,129.15,130.8,130.3,129.35,330039.0,2615.0
2018-05-30,WDI,128.35,130.9,129.35,130.2,300912.0,2231.0
2018-05-31,WDI,131.15,133.0,131.9,132.3,226801.0,1806.0
2018-06-01,WDI,132.2,133.2,133.0,132.9,208741.0,1589.0
2018-06-04,WDI,133.2,137.05,135.45,136.65,349520.0,2697.0
2018-06-05,WDI,137.55,140.15,138.9,138.1,392600.0,3358.0
2018-06-06,WDI,136.55,139.15,138.1,138.4,302906.0,2279.0
2018-06-07,WDI,138.7,141.2,139.2,139.35,400497.0,2927.0
2018-06-08,WDI,138.2,142.1,139.2,141.85,351774.0,2540.0
2018-06-11,WDI,142.85,144.4,143.5,143.8,349866.0,2378.0
2018-06-12,WDI,144.15,146.15,144.85,146.0,302053.0,2129.0
2018-06-13,WDI,148.45,152.05,150.1,151.2,776954.0,4961.0
2018-06-14,WDI,151.55,156.35,151.75,156.1,559762.0,3995.0
2018-06-15,WDI,142.5,157.0,156.55,149.0,1136428.0,9641.0
2018-06-18,WDI,144.8,147.2,145.45,146.75,498867.0,4114.0
2018-06-19,WDI,142.35,146.5,142.85,143.7,457795.0,4268.0
2018-06-20,WDI,147.2,151.05,148.2,147.45,565338.0,4989.0
2018-06-21,WDI,144.65,148.65,148.6,147.0,385962.0,4005.0
2018-06-22,WDI,145.7,147.85,147.6,147.15,203375.0,2239.0
2018-06-25,WDI,139.8,146.05,145.75,140.2,443293.0,4158.0
2018-06-26,WDI,140.7,147.3,140.7,145.55,541539.0,4600.0
2018-06-27,WDI,139.7,145.4,142.35,144.4,360819.0,4541.0
2018-06-28,WDI,128.8,144.65,144.25,135.25,776497.0,6878.0
2018-06-29,WDI,137.45,140.3,139.25,138.1,282578.0,3032.0
2018-07-02,WDI,135.5,138.7,136.45,135.75,214901.0,2620.0
2018-07-16,WDI,152.15,153.9,153.4,153.6,155765.0,1425.0
2018-07-17,WDI,149.65,154.5,150.85,153.75,258881.0,2187.0
2018-07-18,WDI,154.7,156.7,156.0,155.1,289642.0,2271.0
2018-07-19,WDI,152.8,155.65,155.1,153.7,160773.0,1539.0
2018-07-20,WDI,152.6,156.75,154.45,155.7,289247.0,3187.0
2018-07-23,WDI,157.5,159.65,157.5,159.1,300652.0,2481.0
2018-07-24,WDI,158.45,163.4,161.85,159.75,516523.0,4858.0
2018-07-25,WDI,157.95,160.95,158.6,160.0,434452.0,4082.0
2018-07-26,WDI,160.45,163.45,160.6,163.05,333534.0,2494.0
2018-07-27,WDI,161.65,163.95,162.95,161.9,297520.0,2133.0
2018-07-30,WDI,160.15,164.15,162.95,160.15,364470.0,2766.0
2018-07-31,WDI,157.85,161.7,159.4,159.75,443586.0,3311.0
2018-08-01,WDI,160.4,162.7,160.45,160.8,254615.0,1791.0
2018-08-02,WDI,159.45,162.9,161.55,161.85,516794.0,2902.0
2018-08-03,WDI,162.9,165.0,163.6,164.0,339925.0,2358.0
2018-08-06,WDI,164.3,166.85,164.6,166.15,314555.0,2607.0
2018-08-07,WDI,163.05,167.45,166.45,164.9,414618.0,2894.0
2018-08-08,WDI,164.25,166.85,166.25,166.5,340018.0,2980.0
2018-08-09,WDI,167.15,168.5,167.3,168.45,326743.0,2268.0
2018-08-10,WDI,166.45,168.7,167.75,168.55,282746.0,2175.0
2018-08-13,WDI,167.65,170.5,168.05,169.8,311073.0,2192.0
2018-08-14,WDI,169.7,171.85,171.5,170.35,380093.0,2651.0
2018-08-15,WDI,159.95,170.95,170.25,161.25,746883.0,5606.0
2018-08-16,WDI,171.25,178.4,171.3,176.2,883071.0,7269.0
2018-08-17,WDI,175.9,179.0,176.05,178.8,541916.0,4778.0
2018-08-20,WDI,182.6,185.9,182.8,184.6,774009.0,5422.0
2018-08-21,WDI,178.5,184.95,184.95,180.8,667555.0,5457.0
2018-08-22,WDI,179.4,183.55,183.2,180.9,433856.0,3348.0
2018-08-23,WDI,183.35,186.9,183.6,186.45,434271.0,3284.0
2018-08-24,WDI,185.7,188.4,185.7,188.4,353759.0,2753.0
2018-08-27,WDI,191.25,195.25,192.05,194.25,527891.0,4651.0
2018-08-28,WDI,189.2,195.6,195.6,192.2,565163.0,5199.0
2018-08-29,WDI,188.65,193.1,193.1,191.4,572709.0,4300.0
2018-08-30,WDI,186.05,192.45,192.35,191.2,465459.0,3947.0
2018-08-31,WDI,190.3,192.2,191.25,191.3,475899.0,3108.0
2018-09-03,WDI,192.75,197.2,192.9,195.75,368641.0,3105.0
2018-09-04,WDI,190.9,196.0,195.75,193.2,582848.0,5185.0
2018-09-05,WDI,182.1,194.9,193.45,182.1,1028311.0,7006.0
2018-09-06,WDI,181.2,188.4,181.6,184.5,909406.0,9007.0
2018-09-07,WDI,188.4,193.15,190.6,192.45,585074.0,4936.0
2018-09-10,WDI,185.3,190.75,188.3,186.25,600164.0,5370.0
2018-09-11,WDI,186.5,189.7,189.15,188.0,375572.0,2794.0
2018-09-12,WDI,183.7,191.05,190.8,185.9,529095.0,4585.0
2018-09-13,WDI,180.6,188.3,187.4,180.7,567223.0,4629.0
2018-09-14,WDI,181.7,189.2,181.85,188.9,577673.0,3995.0
2018-09-17,WDI,186.85,189.55,187.25,188.25,326477.0,3069.0
2018-09-18,WDI,182.75,188.75,184.1,188.05,510474.0,4649.0
2018-09-19,WDI,184.4,187.15,186.1,184.6,348756.0,2900.0
2018-09-20,WDI,167.3,182.7,182.7,176.2,1904346.0,16550.0
2018-09-21,WDI,171.9,179.65,172.85,178.3,3433229.0,6670.0
2018-09-24,WDI,179.45,183.4,180.4,182.45,546007.0,3944.0
2018-09-25,WDI,185.7,191.55,185.7,191.4,753286.0,5163.0
2018-09-26,WDI,190.15,194.15,192.05,190.9,519570.0,3680.0
2018-09-27,WDI,185.75,190.85,185.95,188.15,519855.0,3806.0
2018-09-28,WDI,186.3,190.75,189.9,186.7,646337.0,4076.0
2018-10-01,WDI,188.45,193.0,188.85,192.45,452466.0,2834.0
2018-10-02,WDI,187.9,192.35,191.5,190.55,541955.0,4277.0
2018-10-04,WDI,190.0,194.4,191.45,190.75,556915.0,4444.0
2018-10-05,WDI,185.55,189.7,189.25,189.0,638833.0,5045.0
2018-10-08,WDI,162.0,180.7,180.2,166.2,2528262.0,23396.0
2018-10-09,WDI,168.35,182.7,176.05,182.1,1701549.0,13982.0
2018-10-10,WDI,149.5,182.55,182.4,156.25,2357307.0,18795.0
2018-10-11,WDI,154.3,166.0,155.65,159.55,1425064.0,12901.0
2018-10-12,WDI,160.85,169.95,162.75,168.05,1369249.0,11035.0
2018-10-15,WDI,161.75,169.9,168.05,169.6,783411.0,6664.0
2018-10-16,WDI,166.6,174.95,169.2,174.15,755392.0,5539.0
2018-10-17,WDI,174.7,179.1,178.35,177.0,733311.0,7101.0
2018-10-18,WDI,170.4,178.3,177.95,170.45,684885.0,6185.0
2018-10-19,WDI,171.45,176.0,174.2,174.0,600328.0,4921.0
2018-10-22,WDI,172.75,177.0,174.3,175.3,490871.0,3890.0
2018-10-23,WDI,159.55,167.55,167.5,161.05,1013606.0,8517.0
2018-10-24,WDI,160.7,167.0,164.4,161.85,607893.0,5330.0
2018-10-25,WDI,159.05,165.95,159.4,165.2,742120.0,6574.0
2018-10-26,WDI,153.4,162.0,160.25,159.55,1044082.0,9449.0
2018-10-29,WDI,159.6,164.4,160.0,160.05,730519.0,5610.0
2017-07-03,IGY,34.28,34.585,34.505,34.555,200390.0,1206.0
2017-07-04,IGY,34.395,34.965,34.405,34.58,192059.0,1498.0
2017-07-05,IGY,34.345,34.705,34.535,34.595,177690.0,1412.0
2017-07-06,IGY,34.06,34.815,34.54,34.335,245524.0,1738.0
2017-07-07,IGY,34.255,35.29,34.265,35.235,212402.0,1827.0
2017-07-10,IGY,35.115,35.755,35.145,35.505,218634.0,1558.0
2017-07-11,IGY,35.385,35.59,35.505,35.4,141044.0,1571.0
2017-07-12,IGY,35.4,36.215,35.4,36.215,208497.0,1884.0
2017-07-13,IGY,36.15,36.44,36.15,36.33,160906.0,1324.0
2017-07-14,IGY,35.72,36.145,36.145,35.765,136608.0,1317.0
2017-07-17,IGY,35.765,36.02,35.855,35.835,78594.0,850.0
2017-07-18,IGY,35.525,36.135,35.975,35.57,124241.0,1176.0
2017-07-19,IGY,35.865,36.19,36.05,35.865,266406.0,2139.0
2017-07-20,IGY,35.175,36.06,36.04,35.67,312810.0,2560.0
2017-07-21,IGY,35.38,35.67,35.615,35.49,199211.0,1413.0
2017-07-24,IGY,35.38,35.595,35.51,35.565,218743.0,1603.0
2017-07-25,IGY,35.425,35.83,35.54,35.5,148641.0,1397.0
2017-07-26,IGY,35.595,35.93,35.81,35.68,133295.0,1368.0
2017-07-27,IGY,35.485,35.75,35.68,35.58,111527.0,1071.0
2017-07-28,IGY,35.18,35.61,35.6,35.205,198468.0,1302.0
2017-07-31,IGY,35.385,35.695,35.475,35.49,118113.0,1208.0
2017-08-01,IGY,35.785,36.525,35.82,36.525,236534.0,1943.0
2017-08-02,IGY,36.185,36.525,36.4,36.19,100301.0,1025.0
2017-08-03,IGY,36.23,36.95,36.38,36.855,216944.0,1708.0
2017-08-04,IGY,36.625,37.375,36.96,36.97,262642.0,2355.0
2017-08-07,IGY,36.685,37.02,36.94,36.815,130099.0,1168.0
2017-08-08,IGY,36.735,37.2,37.2,36.86,132281.0,1281.0
2017-08-09,IGY,36.455,37.12,36.795,36.92,262214.0,2519.0
2017-08-10,IGY,36.66,37.235,37.15,36.915,202553.0,1919.0
2017-08-11,IGY,36.03,36.68,36.47,36.295,313709.0,2769.0
2017-08-14,IGY,36.37,37.18,36.47,37.1,199817.0,1677.0
2017-08-15,IGY,37.08,37.945,37.205,37.385,341863.0,2208.0
2017-08-16,IGY,37.275,37.845,37.275,37.72,162251.0,1610.0
2017-08-17,IGY,37.44,38.255,37.695,37.995,329877.0,2815.0
2017-08-18,IGY,37.56,37.995,37.995,37.73,109894.0,890.0
2017-08-21,IGY,37.115,37.86,37.79,37.35,227081.0,1891.0
2017-08-22,IGY,37.285,37.57,37.545,37.35,211023.0,1675.0
2017-08-23,IGY,36.745,37.115,36.99,36.905,218954.0,1682.0
2017-08-24,IGY,37.165,37.515,37.195,37.445,207824.0,1625.0
2017-08-25,IGY,37.07,37.54,37.5,37.16,148925.0,1261.0
2017-08-28,IGY,37.05,37.48,37.065,37.48,128539.0,919.0
2017-08-29,IGY,37.03,37.48,37.46,37.275,254823.0,2046.0
2017-08-30,IGY,37.125,37.38,37.275,37.205,146578.0,1163.0
2017-08-31,IGY,36.975,37.525,37.21,37.16,181332.0,1338.0
2017-09-01,IGY,37.115,37.43,37.14,37.24,210151.0,1494.0
2017-09-04,IGY,36.26,37.25,37.25,36.38,175656.0,1399.0
2017-09-05,IGY,36.54,36.87,36.73,36.77,201652.0,1665.0
2017-09-06,IGY,36.685,37.115,36.735,36.94,142953.0,1282.0
2017-09-07,IGY,37.34,37.815,37.395,37.675,311622.0,2749.0
2017-09-08,IGY,37.44,37.855,37.655,37.855,173809.0,1638.0
2017-09-11,IGY,38.065,38.515,38.065,38.34,241040.0,1887.0
2017-09-12,IGY,37.52,38.395,38.35,37.675,227283.0,1834.0
2017-09-13,IGY,37.245,37.915,37.55,37.385,175314.0,1520.0
2017-09-14,IGY,37.015,37.33,37.185,37.33,205069.0,1780.0
2017-09-15,IGY,36.46,36.955,36.805,36.575,398352.0,2682.0
2017-09-18,IGY,36.425,36.895,36.86,36.535,228624.0,1905.0
2017-09-19,IGY,36.32,36.64,36.485,36.36,252884.0,1701.0
2017-09-20,IGY,36.22,37.055,36.235,36.8,354392.0,2691.0
2017-09-21,IGY,36.46,36.835,36.495,36.695,182367.0,1521.0
2017-09-22,IGY,36.675,37.14,36.685,37.14,213914.0,1542.0
2017-09-25,IGY,36.955,37.25,37.14,37.21,127032.0,1018.0
2017-09-26,IGY,37.08,37.53,37.125,37.425,163877.0,1234.0
2017-09-27,IGY,37.32,37.5,37.405,37.36,159409.0,1132.0
2017-09-28,IGY,36.9,37.24,37.0,37.185,146092.0,1076.0
2017-09-29,IGY,37.175,37.665,37.215,37.58,149614.0,1274.0
2017-10-02,IGY,37.725,38.065,37.735,37.965,166861.0,1311.0
2017-10-04,IGY,36.79,38.32,38.32,37.455,520153.0,4054.0
2017-10-05,IGY,37.425,37.845,37.775,37.425,145666.0,1250.0
2017-10-06,IGY,37.195,37.585,37.585,37.465,181789.0,1668.0
2017-10-09,IGY,37.55,37.965,37.615,37.87,166641.0,1276.0
2017-10-10,IGY,37.745,38.135,38.08,37.985,183310.0,1605.0
2017-10-11,IGY,38.36,39.315,38.36,38.7,376739.0,2797.0
2017-10-12,IGY,38.63,39.09,38.88,39.09,251972.0,1734.0
2017-10-13,IGY,38.835,39.28,39.185,38.985,129337.0,1056.0
2017-10-16,IGY,38.75,39.185,38.9,38.87,181862.0,1588.0
2017-10-17,IGY,38.98,39.3,39.01,39.2,175178.0,1411.0
2017-10-18,IGY,39.15,39.62,39.2,39.33,253519.0,1762.0
2017-10-19,IGY,39.34,39.635,39.57,39.46,128683.0,1150.0
2017-10-20,IGY,39.27,39.51,39.345,39.41,97766.0,890.0
2017-10-25,IGY,38.195,39.635,39.595,38.52,413932.0,3183.0
2017-10-26,IGY,38.15,39.285,38.325,39.22,300171.0,2735.0
2017-10-27,IGY,39.35,39.745,39.55,39.375,96572.0,1002.0
2017-11-01,IGY,39.375,40.665,39.385,40.315,256274.0,2522.0
2017-11-02,IGY,40.2,40.635,40.315,40.24,213342.0,2163.0
2017-11-03,IGY,40.23,40.795,40.24,40.755,247859.0,2586.0
2017-11-06,IGY,40.65,40.93,40.745,40.915,115849.0,1164.0
2017-11-07,IGY,40.815,42.36,40.895,41.525,370149.0,3007.0
2017-11-08,IGY,41.5,42.48,41.525,42.25,512198.0,5154.0
2017-11-09,IGY,41.49,42.68,42.23,41.67,492090.0,4284.0
2017-11-10,IGY,41.17,41.82,41.575,41.585,403717.0,3654.0
2017-11-13,IGY,40.51,41.585,41.58,40.81,538626.0,4034.0
2017-11-14,IGY,40.055,40.88,40.825,40.44,333165.0,3454.0
2017-11-15,IGY,39.265,40.45,40.45,39.655,653672.0,4768.0
2017-11-16,IGY,39.28,39.725,39.655,39.405,370927.0,3236.0
2017-11-17,IGY,38.91,39.44,39.405,39.3,454858.0,3324.0
2017-11-20,IGY,39.3,39.99,39.3,39.65,594117.0,4324.0
2017-11-21,IGY,38.755,39.65,39.65,39.06,545034.0,3944.0
2017-11-22,IGY,38.99,39.545,39.13,38.99,238623.0,2276.0
2017-11-23,IGY,38.755,39.17,39.04,38.94,245487.0,2231.0
2017-11-24,IGY,38.64,39.07,38.965,38.65,213673.0,1738.0
2017-11-27,IGY,38.505,38.805,38.65,38.665,152528.0,1630.0
2017-11-28,IGY,38.475,39.135,38.665,39.135,182210.0,1729.0
2017-11-29,IGY,39.11,39.57,39.11,39.27,185340.0,2167.0
2017-11-30,IGY,38.91,39.44,39.295,38.915,300593.0,3177.0
2017-12-01,IGY,38.695,39.285,38.93,39.01,270678.0,2504.0
2017-12-04,IGY,38.745,39.305,39.01,38.965,172824.0,2026.0
2017-12-05,IGY,38.895,39.7,38.91,39.54,297441.0,2675.0
2017-12-06,IGY,38.53,39.665,39.62,39.515,430245.0,3200.0
2017-12-07,IGY,39.42,39.8,39.535,39.53,236371.0,2067.0
2017-12-08,IGY,39.465,39.89,39.53,39.64,176806.0,1721.0
2017-12-11,IGY,38.945,39.64,39.605,39.09,112582.0,948.0
2017-12-12,IGY,38.915,39.605,39.1,39.3,248039.0,2469.0
2017-12-13,IGY,34.0,39.475,39.32,34.14,2343803.0,12343.0
2017-12-14,IGY,31.55,35.025,34.12,32.325,3081127.0,20907.0
2017-12-15,IGY,31.93,33.14,32.325,32.19,1476627.0,9874.0
2017-12-18,IGY,32.17,33.23,32.17,32.935,816489.0,6633.0
2017-12-19,IGY,32.385,33.225,32.925,32.815,562137.0,5289.0
2017-12-20,IGY,32.205,33.71,32.71,32.24,971983.0,6867.0
2017-12-21,IGY,31.51,32.385,32.23,31.825,692974.0,4378.0
2017-12-22,IGY,31.65,33.16,31.875,32.565,974642.0,6016.0
2017-12-27,IGY,31.97,32.79,32.585,32.69,746608.0,4203.0
2017-12-28,IGY,32.225,32.69,32.665,32.34,376764.0,2534.0
2017-12-29,IGY,32.34,32.815,32.35,32.73,282813.0,1847.0
2018-01-02,IGY,32.42,32.95,32.755,32.73,436005.0,2437.0
2018-01-03,IGY,32.26,33.09,32.75,32.73,496246.0,3410.0
2018-01-04,IGY,32.73,33.05,32.74,32.86,487628.0,2418.0
2018-01-05,IGY,32.86,33.7,32.87,33.6,643886.0,2574.0
2018-01-08,IGY,33.28,34.01,33.58,33.28,560298.0,3353.0
2018-01-09,IGY,33.15,34.06,33.31,33.19,484531.0,2847.0
2018-01-10,IGY,32.71,33.35,33.21,33.06,419626.0,2482.0
2018-01-11,IGY,32.76,33.28,33.07,32.78,451305.0,2321.0
2018-01-12,IGY,32.73,33.71,32.79,33.25,542687.0,3067.0
2018-01-15,IGY,33.04,33.69,33.25,33.26,286806.0,1510.0
2018-01-16,IGY,32.76,33.43,33.23,33.26,606889.0,3441.0
2018-01-17,IGY,33.02,33.6,33.26,33.04,607957.0,3110.0
2018-01-18,IGY,32.7,33.52,33.05,33.01,454379.0,2635.0
2018-01-19,IGY,32.94,33.39,33.01,33.31,438296.0,2487.0
2018-01-22,IGY,32.25,33.46,33.3,33.46,630543.0,2975.0
2018-01-23,IGY,33.43,33.88,33.43,33.63,528425.0,2608.0
2018-01-24,IGY,32.22,33.65,33.64,32.3,636811.0,3984.0
2018-01-25,IGY,31.74,32.69,32.33,32.0,628389.0,2958.0
2018-01-26,IGY,31.35,32.08,31.98,31.58,689784.0,3209.0
2018-01-29,IGY,31.43,31.83,31.58,31.49,303364.0,1897.0
2018-01-30,IGY,30.91,31.5,31.49,31.0,580315.0,3009.0
2018-01-31,IGY,30.52,31.25,30.95,30.76,454932.0,2383.0
2018-02-01,IGY,30.73,31.43,30.76,30.9,437854.0,2054.0
2018-02-02,IGY,30.24,31.05,30.86,30.56,483313.0,2242.0
2018-02-05,IGY,30.12,31.9,30.5,30.35,526052.0,3208.0
2018-02-06,IGY,28.86,30.35,30.33,29.25,767571.0,4142.0
2018-02-07,IGY,29.25,30.62,29.28,30.4,525758.0,3035.0
2018-02-08,IGY,30.22,31.8,30.33,30.6,1085129.0,5900.0
2018-02-09,IGY,30.31,31.16,30.62,30.72,951152.0,4590.0
2018-02-12,IGY,30.72,31.6,30.75,30.96,505441.0,3101.0
2018-02-13,IGY,30.78,31.4,30.96,31.22,448874.0,2543.0
2018-02-14,IGY,31.05,31.91,31.22,31.57,536673.0,2776.0
2018-02-15,IGY,30.1,31.84,31.52,30.49,1243992.0,5390.0
2018-02-16,IGY,30.49,31.17,30.49,30.75,484636.0,2512.0
2018-02-19,IGY,30.65,31.23,30.75,31.0,486125.0,2411.0
2018-02-20,IGY,29.99,31.01,31.01,30.51,899436.0,4264.0
2018-02-21,IGY,30.0,30.66,30.46,30.29,568230.0,2936.0
2018-02-22,IGY,30.07,31.33,30.29,31.3,519684.0,2478.0
2018-02-23,IGY,31.13,32.6,31.28,32.42,791084.0,3458.0
2018-02-26,IGY,32.08,32.63,32.41,32.55,650329.0,3397.0
2018-02-27,IGY,32.27,33.33,32.54,32.79,1102391.0,5115.0
2018-02-28,IGY,32.52,33.26,32.87,32.84,566064.0,3307.0
2018-03-01,IGY,32.28,33.09,32.87,32.75,582155.0,3122.0
2018-03-02,IGY,32.12,32.82,32.77,32.18,550131.0,2741.0
2018-03-05,IGY,31.93,33.71,32.23,33.64,948652.0,3660.0
2018-03-06,IGY,33.46,34.78,33.61,34.56,1376846.0,7449.0
2018-03-07,IGY,33.86,34.68,34.47,34.4,1391566.0,5754.0
2018-03-08,IGY,33.4,34.68,34.4,34.53,1786305.0,7282.0
2018-03-09,IGY,34.09,34.84,34.51,34.5,1487577.0,5523.0
2018-03-12,IGY,34.35,40.03,34.51,38.69,14075261.0,22846.0
2018-03-13,IGY,38.28,39.07,38.64,38.9,3597092.0,9361.0
2018-03-14,IGY,38.52,38.99,38.84,38.89,1584968.0,5502.0
2018-03-15,IGY,38.56,39.05,38.89,38.58,1069326.0,3115.0
2018-03-16,IGY,38.35,38.68,38.58,38.51,1068316.0,4519.0
2018-03-19,IGY,38.22,38.68,38.54,38.27,999609.0,2582.0
2018-03-20,IGY,38.25,38.76,38.29,38.6,718355.0,2806.0
2018-03-21,IGY,38.57,38.98,38.6,38.9,386898.0,1758.0
2018-03-22,IGY,38.45,38.92,38.9,38.59,541913.0,2151.0
2018-03-23,IGY,38.3,38.67,38.61,38.45,650893.0,2814.0
2018-03-26,IGY,38.26,38.56,38.48,38.4,477477.0,2122.0
2018-03-27,IGY,38.27,38.48,38.34,38.45,405044.0,1575.0
2018-03-28,IGY,38.26,38.51,38.33,38.28,440049.0,1981.0
2018-03-29,IGY,38.31,38.52,38.31,38.45,333658.0,1424.0
2018-04-03,IGY,38.35,38.55,38.48,38.49,445245.0,1551.0
2018-04-04,IGY,38.2,38.34,38.3,38.3,468394.0,1571.0
2018-04-05,IGY,38.14,38.34,38.23,38.2,549866.0,1967.0
2018-04-06,IGY,38.15,38.32,38.22,38.15,238852.0,1070.0
2018-04-09,IGY,38.06,38.26,38.2,38.16,370263.0,1646.0
2018-04-10,IGY,38.0,38.19,38.09,38.13,959990.0,2571.0
2018-04-11,IGY,37.91,38.06,38.01,37.93,589327.0,2928.0
2018-04-12,IGY,37.77,38.12,37.79,38.11,562472.0,2269.0
2018-04-13,IGY,37.8,38.05,37.9,37.91,805777.0,2573.0
2018-04-16,IGY,37.9,38.04,37.97,37.96,416648.0,1902.0
2018-04-17,IGY,37.8,38.0,37.83,37.99,775296.0,6233.0
2018-04-18,IGY,37.8,38.03,37.86,37.85,667622.0,4964.0
2018-04-19,IGY,37.73,37.93,37.9,37.92,778527.0,3426.0
2018-04-20,IGY,37.71,37.95,37.92,37.71,838973.0,3983.0
2018-04-23,IGY,37.68,37.95,37.77,37.78,571060.0,1636.0
2018-04-24,IGY,37.61,37.78,37.77,37.61,570999.0,811.0
2018-04-25,IGY,35.8,36.09,36.07,36.02,824688.0,1785.0
2018-04-26,IGY,35.98,36.33,36.0,36.18,502475.0,1469.0
2018-04-27,IGY,36.15,36.39,36.22,36.3,661039.0,1552.0
2018-04-30,IGY,36.48,36.81,36.55,36.56,511854.0,1401.0
2018-05-02,IGY,36.62,36.97,36.62,36.95,475648.0,1613.0
2018-05-03,IGY,36.66,36.89,36.81,36.68,252585.0,983.0
2018-05-04,IGY,36.64,36.78,36.72,36.68,183593.0,798.0
2018-05-07,IGY,36.63,36.77,36.67,36.75,187179.0,635.0
2018-05-08,IGY,36.53,36.75,36.53,36.71,232072.0,1010.0
2018-05-09,IGY,36.51,36.65,36.64,36.51,180667.0,707.0
2018-05-10,IGY,36.28,36.5,36.47,36.3,361431.0,1269.0
2018-05-11,IGY,36.16,36.45,36.25,36.35,313323.0,1207.0
2018-05-14,IGY,36.21,36.42,36.22,36.21,320534.0,1117.0
2018-05-15,IGY,36.15,36.5,36.2,36.31,334871.0,1232.0
2018-05-16,IGY,36.16,36.39,36.31,36.3,252422.0,1183.0
2018-05-17,IGY,36.18,36.3,36.22,36.21,293554.0,1204.0
2018-05-18,IGY,36.11,36.25,36.16,36.11,233937.0,988.0
2018-05-22,IGY,35.95,36.05,35.97,35.95,384625.0,992.0
2018-05-23,IGY,35.91,36.03,36.0,35.95,239451.0,1151.0
2018-05-24,IGY,35.91,36.03,35.95,35.93,332602.0,1363.0
2018-05-25,IGY,35.82,35.99,35.93,35.93,330700.0,1471.0
2018-05-28,IGY,35.8,35.96,35.93,35.88,151225.0,710.0
2018-05-29,IGY,35.7,35.92,35.8,35.82,416546.0,1594.0
2018-05-30,IGY,35.87,36.19,35.87,36.04,305921.0,1546.0
2018-05-31,IGY,35.81,36.0,35.99,36.0,311645.0,1594.0
2018-06-01,IGY,35.86,36.02,35.99,35.93,331609.0,1390.0
2018-06-04,IGY,35.9,36.22,35.92,36.2,163810.0,777.0
2018-06-05,IGY,36.22,36.39,36.35,36.29,230469.0,1269.0
2018-06-06,IGY,36.14,36.39,36.14,36.35,186998.0,1092.0
2018-06-07,IGY,36.46,36.7,36.46,36.51,293671.0,1399.0
2018-06-08,IGY,36.41,36.57,36.51,36.5,262468.0,1077.0
2018-06-11,IGY,36.23,36.59,36.55,36.51,181083.0,890.0
2018-06-12,IGY,36.54,36.7,36.56,36.61,220548.0,962.0
2018-06-13,IGY,36.55,36.76,36.61,36.65,143930.0,1158.0
2018-06-14,IGY,36.5,36.93,36.56,36.82,318461.0,1495.0
2018-06-15,IGY,36.68,36.86,36.72,36.73,199095.0,2032.0
2018-06-18,IGY,36.45,36.68,36.58,36.61,182368.0,896.0
2018-06-19,IGY,36.43,36.56,36.45,36.5,147361.0,842.0
2018-06-20,IGY,36.5,36.66,36.6,36.6,134268.0,945.0
2018-06-21,IGY,36.5,36.8,36.58,36.77,313139.0,1331.0
2018-06-22,IGY,36.54,36.81,36.54,36.74,164113.0,845.0
2018-06-25,IGY,36.59,36.74,36.69,36.68,318852.0,1460.0
2018-06-26,IGY,36.62,36.8,36.64,36.65,161605.0,843.0
2018-06-27,IGY,36.6,36.76,36.63,36.7,210026.0,1365.0
2018-06-28,IGY,36.64,36.81,36.75,36.65,293976.0,1287.0
2018-06-29,IGY,36.61,36.78,36.69,36.78,251264.0,1828.0
2018-07-02,IGY,36.5,36.74,36.68,36.61,259603.0,1187.0
2018-07-16,IGY,36.59,36.7,36.64,36.63,162062.0,1003.0
2018-07-17,IGY,36.56,36.65,36.64,36.63,274112.0,949.0
2018-07-18,IGY,36.54,36.6,36.59,36.6,210618.0,485.0
2018-07-19,IGY,36.56,36.78,36.59,36.58,695211.0,1125.0
2018-07-20,IGY,36.63,36.79,36.66,36.72,168737.0,1186.0
2018-07-23,IGY,36.7,36.84,36.8,36.75,213903.0,954.0
2018-07-24,IGY,36.69,36.85,36.75,36.79,273212.0,1038.0
2018-07-25,IGY,36.79,37.02,36.85,36.99,374153.0,1233.0
2018-07-26,IGY,37.07,37.35,37.16,37.35,241432.0,954.0
2018-07-27,IGY,37.15,37.43,37.37,37.17,221996.0,750.0
2018-07-30,IGY,37.13,37.9,37.17,37.8,1018207.0,3412.0
2018-07-31,IGY,37.77,38.11,37.79,38.0,616551.0,1323.0
2018-08-01,IGY,37.75,38.02,38.0,37.85,796098.0,1169.0
2018-08-02,IGY,37.71,37.85,37.77,37.8,572008.0,1121.0
2018-08-03,IGY,37.72,37.8,37.75,37.79,321597.0,998.0
2018-08-06,IGY,37.65,37.76,37.75,37.7,305394.0,848.0
2018-08-07,IGY,37.65,37.79,37.74,37.7,213230.0,655.0
2018-08-08,IGY,37.65,37.75,37.7,37.7,286639.0,688.0
2018-08-09,IGY,37.65,37.8,37.78,37.74,234141.0,697.0
2018-08-10,IGY,37.46,37.74,37.74,37.56,259489.0,547.0
2018-08-13,IGY,37.29,37.6,37.52,37.57,507889.0,2197.0
2018-08-14,IGY,37.34,37.6,37.58,37.52,311717.0,1069.0
2018-08-15,IGY,37.08,37.47,37.39,37.23,397508.0,1299.0
2018-08-16,IGY,37.09,37.29,37.25,37.27,338029.0,889.0
2018-08-17,IGY,37.14,37.28,37.24,37.19,363189.0,1321.0
2018-08-20,IGY,37.14,37.27,37.24,37.19,230855.0,799.0
2018-08-21,IGY,37.16,37.31,37.19,37.2,284975.0,1353.0
2018-08-22,IGY,37.12,37.41,37.2,37.36,223031.0,1005.0
2018-08-23,IGY,37.24,37.41,37.31,37.38,161430.0,735.0
2018-08-24,IGY,37.22,37.45,37.4,37.3,253490.0,1180.0
2018-08-27,IGY,37.25,37.47,37.3,37.44,79144.0,261.0
2018-08-28,IGY,37.29,37.49,37.34,37.29,281061.0,768.0
2018-08-29,IGY,37.25,37.42,37.42,37.3,344632.0,842.0
2018-08-30,IGY,37.3,37.44,37.35,37.35,213114.0,603.0
2018-08-31,IGY,37.31,37.44,37.31,37.41,486890.0,960.0
2018-09-03,IGY,37.38,37.45,37.41,37.39,170854.0,446.0
2018-09-04,IGY,37.39,37.67,37.39,37.62,338538.0,1091.0
2018-09-05,IGY,37.41,37.58,37.47,37.52,1429751.0,1193.0
2018-09-06,IGY,37.46,37.6,37.55,37.55,366146.0,884.0
2018-09-07,IGY,37.59,37.78,37.61,37.75,407366.0,1064.0
2018-09-10,IGY,37.77,37.9,37.82,37.82,302878.0,874.0
2018-09-11,IGY,37.77,37.96,37.86,37.91,390038.0,1257.0
2018-09-12,IGY,37.84,37.97,37.86,37.94,422360.0,1076.0
2018-09-13,IGY,37.9,38.13,38.09,38.0,256722.0,886.0
2018-09-14,IGY,37.94,38.06,37.95,37.98,285414.0,757.0
2018-09-17,IGY,37.79,38.01,37.94,37.93,420292.0,1481.0
2018-09-18,IGY,37.93,38.03,37.93,38.03,1329954.0,2693.0
2018-09-19,IGY,37.99,38.08,38.04,38.05,386110.0,850.0
2018-09-20,IGY,38.07,38.29,38.09,38.19,517718.0,1343.0
2018-09-21,IGY,38.19,38.4,38.19,38.4,2064509.0,1721.0
2018-09-24,IGY,38.27,38.41,38.33,38.3,240672.0,673.0
2018-09-25,IGY,38.34,38.5,38.38,38.4,172644.0,522.0
2018-09-26,IGY,38.37,38.5,38.43,38.5,443493.0,1039.0
2018-09-27,IGY,38.4,38.53,38.43,38.47,247337.0,1068.0
2018-09-28,IGY,38.3,38.49,38.47,38.49,381412.0,946.0
2018-10-01,IGY,38.43,38.64,38.49,38.55,286996.0,502.0
2018-10-02,IGY,38.46,38.58,38.52,38.58,261750.0,970.0
2018-10-04,IGY,38.36,38.59,38.58,38.58,262300.0,829.0
2018-10-05,IGY,38.39,38.58,38.58,38.46,162522.0,594.0
2018-10-08,IGY,38.23,38.47,38.46,38.4,217898.0,605.0
2018-10-09,IGY,38.24,38.44,38.4,38.35,269523.0,673.0
2018-10-10,IGY,38.4,38.57,38.43,38.5,198016.0,747.0
2018-10-11,IGY,38.28,38.49,38.36,38.37,649621.0,1562.0
2018-10-12,IGY,38.39,38.5,38.43,38.4,409219.0,1176.0
2018-10-15,IGY,38.35,38.56,38.4,38.46,228738.0,782.0
2018-10-16,IGY,38.49,38.7,38.62,38.56,292521.0,876.0
2018-10-17,IGY,38.48,38.61,38.56,38.55,211787.0,672.0
2018-10-18,IGY,38.5,38.61,38.59,38.5,224799.0,647.0
2018-10-19,IGY,38.5,38.77,38.5,38.74,319043.0,1035.0
2018-10-22,IGY,38.56,38.82,38.78,38.56,181512.0,553.0
2018-10-23,IGY,38.35,38.56,38.56,38.44,256089.0,786.0
2018-10-24,IGY,38.44,38.64,38.49,38.48,264926.0,944.0
2018-10-25,IGY,38.38,38.69,38.38,38.57,269660.0,1158.0
2018-10-26,IGY,38.4,38.7,38.57,38.7,258940.0,716.0
2018-10-29,IGY,38.49,38.75,38.62,38.75,289886.0,1005.0
2017-07-03,EVK,27.97,28.375,28.04,28.31,307579.0,1441.0
2017-07-04,EVK,28.225,28.635,28.275,28.44,375569.0,1730.0
2017-07-05,EVK,28.49,28.755,28.755,28.635,323030.0,1600.0
2017-07-06,EVK,28.25,28.525,28.4,28.495,398217.0,2422.0
2017-07-07,EVK,28.435,28.685,28.5,28.5,330024.0,1932.0
2017-07-10,EVK,28.67,28.855,28.68,28.855,265727.0,1449.0
2017-07-11,EVK,28.45,28.765,28.755,28.505,569064.0,2084.0
2017-07-12,EVK,28.57,29.11,28.605,29.085,502402.0,1915.0
2017-07-13,EVK,28.95,29.17,29.04,28.995,362187.0,1414.0
2017-07-14,EVK,28.925,29.205,29.11,29.035,313558.0,1473.0
2017-07-17,EVK,28.825,29.02,29.005,29.005,197902.0,1287.0
2017-07-18,EVK,28.705,29.025,28.795,28.84,367239.0,2457.0
2017-07-19,EVK,29.15,29.74,29.165,29.61,632267.0,2871.0
2017-07-20,EVK,29.24,29.875,29.77,29.3,435063.0,2275.0
2017-07-21,EVK,28.89,29.475,29.375,29.05,455033.0,2668.0
2017-07-24,EVK,28.86,29.08,29.05,28.88,429948.0,2492.0
2017-07-25,EVK,28.79,29.09,28.98,28.79,380184.0,1965.0
2017-07-26,EVK,28.955,29.365,29.16,29.05,428526.0,2452.0
2017-07-27,EVK,28.835,29.105,29.05,28.89,232721.0,1591.0
2017-07-28,EVK,28.63,28.9,28.865,28.8,370817.0,1903.0
2017-07-31,EVK,28.745,29.03,28.965,28.77,266033.0,1644.0
2017-08-01,EVK,28.765,28.975,28.835,28.86,235446.0,1138.0
2017-08-02,EVK,28.555,29.04,29.04,28.58,355084.0,1853.0
2017-08-03,EVK,27.66,28.35,28.07,27.855,930751.0,4171.0
2017-08-04,EVK,27.62,27.89,27.655,27.805,342937.0,1713.0
2017-08-07,EVK,27.53,27.76,27.75,27.615,325474.0,1717.0
2017-08-08,EVK,27.445,27.72,27.58,27.715,349536.0,1969.0
2017-08-09,EVK,27.06,27.42,27.115,27.395,610564.0,3511.0
2017-08-10,EVK,26.93,27.355,27.315,26.98,550498.0,2920.0
2017-08-11,EVK,26.76,27.17,26.91,27.17,513021.0,2690.0
2017-08-14,EVK,27.17,27.44,27.17,27.27,442432.0,2188.0
2017-08-15,EVK,27.1,27.285,27.255,27.285,323907.0,1842.0
2017-08-16,EVK,27.445,27.58,27.51,27.475,452378.0,1642.0
2017-08-17,EVK,27.465,27.59,27.53,27.505,243012.0,1337.0
2017-08-18,EVK,27.225,27.32,27.26,27.28,210507.0,1052.0
2017-08-21,EVK,27.345,27.535,27.41,27.38,245686.0,1471.0
2017-08-22,EVK,27.535,27.875,27.56,27.875,341123.0,1746.0
2017-08-23,EVK,27.805,28.115,27.935,27.93,323311.0,1854.0
2017-08-24,EVK,27.6,27.77,27.735,27.67,349102.0,2014.0
2017-08-25,EVK,27.72,27.985,27.9,27.805,371834.0,1935.0
2017-08-28,EVK,27.425,27.675,27.55,27.605,147559.0,794.0
2017-08-29,EVK,27.26,27.475,27.455,27.3,362017.0,1923.0
2017-08-30,EVK,27.225,27.475,27.46,27.25,305440.0,1536.0
2017-08-31,EVK,27.26,27.445,27.35,27.29,348206.0,1547.0
2017-09-01,EVK,27.755,28.185,27.765,27.96,667861.0,1936.0
2017-09-04,EVK,27.805,27.96,27.84,27.805,184743.0,1077.0
2017-09-05,EVK,27.825,28.04,27.91,27.86,227892.0,994.0
2017-09-06,EVK,27.52,27.835,27.625,27.69,214908.0,1135.0
2017-09-07,EVK,27.745,28.06,27.755,28.02,309952.0,1447.0
2017-09-08,EVK,27.885,28.07,27.91,28.03,225498.0,1052.0
2017-09-11,EVK,28.34,28.665,28.48,28.44,414585.0,1919.0
2017-09-12,EVK,28.615,28.885,28.67,28.655,374117.0,1572.0
2017-09-13,EVK,28.49,28.755,28.675,28.705,258513.0,1254.0
2017-09-14,EVK,28.52,28.865,28.6,28.785,249801.0,1238.0
2017-09-15,EVK,28.98,29.14,29.09,29.02,250475.0,1194.0
2017-09-18,EVK,29.02,29.39,29.02,29.26,243148.0,1227.0
2017-09-19,EVK,29.175,29.29,29.265,29.24,178368.0,851.0
2017-09-20,EVK,29.24,29.605,29.27,29.45,392480.0,1709.0
2017-09-21,EVK,29.275,29.59,29.455,29.535,250502.0,1124.0
2017-09-22,EVK,29.44,29.765,29.515,29.55,261953.0,1263.0
2017-09-25,EVK,29.45,29.605,29.55,29.53,125573.0,735.0
2017-09-26,EVK,29.89,30.195,30.04,30.085,444748.0,2158.0
2017-09-27,EVK,29.91,30.11,30.11,30.09,253199.0,1123.0
2017-09-28,EVK,29.84,30.06,30.055,29.99,216797.0,1080.0
2017-09-29,EVK,30.055,30.37,30.285,30.16,279075.0,1328.0
2017-10-02,EVK,30.295,30.535,30.52,30.37,188737.0,1150.0
2017-10-04,EVK,30.03,30.41,30.385,30.045,329440.0,1620.0
2017-10-05,EVK,30.27,30.495,30.3,30.49,399289.0,1768.0
2017-10-06,EVK,30.125,30.51,30.45,30.13,279435.0,1426.0
2017-10-09,EVK,30.125,30.46,30.13,30.385,210748.0,1266.0
2017-10-10,EVK,30.28,30.59,30.385,30.42,218749.0,1202.0
2017-10-11,EVK,30.225,30.46,30.445,30.43,161443.0,820.0
2017-10-12,EVK,30.47,30.735,30.48,30.665,303403.0,1609.0
2017-10-13,EVK,30.54,30.735,30.665,30.66,213375.0,1105.0
2017-10-16,EVK,30.635,30.79,30.635,30.72,132681.0,824.0
2017-10-17,EVK,30.61,30.775,30.765,30.74,193616.0,1047.0
2017-10-18,EVK,30.395,30.58,30.515,30.415,183940.0,1216.0
2017-10-19,EVK,29.7,30.15,29.885,30.005,387002.0,1691.0
2017-10-20,EVK,29.895,30.325,30.005,29.95,246147.0,1345.0
2017-10-25,EVK,30.045,30.185,30.165,30.045,176621.0,969.0
2017-10-26,EVK,30.135,30.63,30.16,30.605,228902.0,1437.0
2017-10-27,EVK,30.65,31.015,30.65,30.985,197064.0,1129.0
2017-11-01,EVK,30.985,32.01,30.985,31.76,571911.0,4067.0
2017-11-02,EVK,31.52,32.13,31.735,31.795,605966.0,3367.0
2017-11-03,EVK,31.4,32.5,31.795,32.145,1446621.0,9199.0
2017-11-06,EVK,31.915,32.48,32.135,32.34,618242.0,3346.0
2017-11-07,EVK,32.34,32.805,32.34,32.7,583448.0,3132.0
2017-11-08,EVK,32.545,32.985,32.7,32.65,638274.0,3294.0
2017-11-09,EVK,31.8,32.72,32.65,32.185,821298.0,3894.0
2017-11-10,EVK,32.06,32.38,32.185,32.06,450749.0,2271.0
2017-11-13,EVK,31.665,32.255,32.06,31.92,536301.0,2310.0
2017-11-14,EVK,31.62,32.115,31.92,31.825,406044.0,2583.0
2017-11-15,EVK,30.92,31.85,31.805,31.635,846762.0,3666.0
2017-11-16,EVK,31.485,31.785,31.65,31.585,259274.0,1965.0
2017-11-17,EVK,31.265,31.73,31.605,31.405,346619.0,2231.0
2017-11-20,EVK,31.235,31.535,31.435,31.455,215299.0,1173.0
2017-11-21,EVK,31.255,31.935,31.46,31.755,376354.0,2061.0
2017-11-22,EVK,31.4,31.86,31.785,31.4,291244.0,1742.0
2017-11-23,EVK,31.19,31.5,31.445,31.33,260917.0,1252.0
2017-11-24,EVK,31.09,31.59,31.33,31.455,257513.0,1318.0
2017-11-27,EVK,30.705,31.545,31.545,30.74,559899.0,3318.0
2017-11-28,EVK,30.63,31.06,30.74,31.06,326556.0,2108.0
2017-11-29,EVK,30.9,31.28,30.975,31.065,354471.0,2293.0
2017-11-30,EVK,31.065,31.71,31.065,31.33,481458.0,3883.0
2017-12-01,EVK,30.78,31.395,31.33,31.13,519196.0,3088.0
2017-12-04,EVK,31.13,32.215,31.15,32.0,836904.0,4113.0
2017-12-05,EVK,31.6,32.33,32.0,32.24,401523.0,2431.0
2017-12-06,EVK,31.825,32.88,32.23,32.805,847372.0,5731.0
2017-12-07,EVK,31.6,32.85,32.82,31.88,1076234.0,6424.0
2017-12-08,EVK,31.695,32.28,31.88,32.005,734178.0,3653.0
2017-12-11,EVK,31.565,32.115,32.01,31.755,346553.0,1983.0
2017-12-12,EVK,31.445,32.14,31.735,31.545,532701.0,2870.0
2017-12-13,EVK,31.09,31.9,31.535,31.55,589935.0,3428.0
2017-12-14,EVK,31.13,31.55,31.485,31.225,515961.0,3399.0
2017-12-15,EVK,31.145,31.515,31.265,31.195,323726.0,2025.0
2017-12-18,EVK,31.19,31.66,31.205,31.66,376485.0,2330.0
2017-12-19,EVK,31.205,31.66,31.62,31.48,454505.0,2845.0
2017-12-20,EVK,31.135,31.8,31.47,31.15,472438.0,2675.0
2017-12-21,EVK,31.1,31.58,31.175,31.5,313948.0,1674.0
2017-12-22,EVK,31.33,31.61,31.51,31.605,208340.0,1443.0
2017-12-27,EVK,31.32,31.915,31.595,31.695,181996.0,1204.0
2017-12-28,EVK,31.39,31.7,31.685,31.68,183927.0,1194.0
2017-12-29,EVK,31.325,31.68,31.655,31.36,68385.0,562.0
2018-01-02,EVK,30.99,31.59,31.36,31.16,238480.0,1275.0
2018-01-03,EVK,31.14,31.52,31.15,31.31,221455.0,1194.0
2018-01-04,EVK,31.31,31.83,31.34,31.71,361547.0,1839.0
2018-01-05,EVK,31.71,32.17,31.76,32.07,272355.0,1258.0
2018-01-08,EVK,31.83,32.2,32.07,31.91,209238.0,945.0
2018-01-09,EVK,31.82,32.11,31.85,31.92,273101.0,1287.0
2018-01-10,EVK,31.12,31.92,31.92,31.4,390037.0,1659.0
2018-01-11,EVK,30.33,31.4,31.4,31.03,924324.0,3536.0
2018-01-12,EVK,31.01,31.48,31.05,31.37,300143.0,1207.0
2018-01-15,EVK,30.86,31.49,31.37,30.93,284202.0,1263.0
2018-01-16,EVK,30.88,31.38,30.93,31.18,466525.0,1785.0
2018-01-17,EVK,30.71,31.3,31.18,31.13,453360.0,2252.0
2018-01-18,EVK,31.08,31.72,31.1,31.63,542662.0,2573.0
2018-01-19,EVK,31.63,32.23,31.67,31.94,581547.0,2685.0
2018-01-22,EVK,31.94,32.5,31.94,32.49,568298.0,2673.0
2018-01-23,EVK,32.24,32.9,32.49,32.34,399822.0,1773.0
2018-01-24,EVK,31.99,32.65,32.34,32.17,527212.0,2045.0
2018-01-25,EVK,31.99,32.6,32.17,32.12,462499.0,2420.0
2018-01-26,EVK,31.85,32.65,32.12,32.6,315285.0,1808.0
2018-01-29,EVK,32.56,32.94,32.64,32.72,380149.0,1856.0
2018-01-30,EVK,32.09,32.72,32.66,32.23,441614.0,2177.0
2018-01-31,EVK,31.85,32.46,32.23,31.86,284331.0,1361.0
2018-02-01,EVK,31.07,32.03,31.85,31.27,594313.0,2446.0
2018-02-02,EVK,30.65,31.29,31.27,30.76,495386.0,2276.0
2018-02-05,EVK,30.21,30.76,30.74,30.4,591935.0,2750.0
2018-02-06,EVK,29.32,30.4,30.31,29.87,984195.0,4562.0
2018-02-07,EVK,29.54,30.45,29.88,30.21,673923.0,2453.0
2018-02-08,EVK,29.55,30.26,30.24,29.55,398863.0,1573.0
2018-02-09,EVK,29.15,29.73,29.64,29.28,432828.0,2033.0
2018-02-12,EVK,29.28,30.14,29.28,29.82,349499.0,1624.0
2018-02-13,EVK,29.52,29.82,29.82,29.54,240892.0,1151.0
2018-02-14,EVK,29.26,30.0,29.54,29.89,462401.0,2205.0
2018-02-15,EVK,29.89,30.34,29.9,30.04,499534.0,1684.0
2018-02-16,EVK,30.0,30.4,30.04,30.0,234334.0,1080.0
2018-02-19,EVK,29.8,30.33,30.0,29.89,154824.0,886.0
2018-02-20,EVK,29.88,30.53,29.88,30.46,452854.0,1792.0
2018-02-21,EVK,30.23,30.62,30.48,30.59,224560.0,926.0
2018-02-22,EVK,30.49,30.84,30.57,30.67,364266.0,2054.0
2018-02-23,EVK,30.37,30.67,30.67,30.5,224492.0,986.0
2018-02-26,EVK,30.46,30.91,30.51,30.48,278077.0,1172.0
2018-02-27,EVK,30.25,30.67,30.48,30.52,216069.0,961.0
2018-02-28,EVK,30.43,30.63,30.52,30.47,168859.0,720.0
2018-03-01,EVK,29.77,30.52,30.52,29.8,416025.0,1777.0
2018-03-02,EVK,29.08,29.85,29.8,29.33,601924.0,2149.0
2018-03-05,EVK,29.02,30.19,29.36,30.19,528908.0,2899.0
2018-03-06,EVK,28.7,30.19,30.16,28.71,1447188.0,6844.0
2018-03-07,EVK,27.67,28.76,28.71,28.2,1632390.0,6008.0
2018-03-08,EVK,28.15,28.72,28.2,28.69,714910.0,2584.0
2018-03-09,EVK,28.42,28.98,28.69,28.77,586697.0,2124.0
2018-03-12,EVK,28.52,29.04,28.74,28.7,374217.0,1488.0
2018-03-13,EVK,28.13,28.82,28.68,28.29,966194.0,3026.0
2018-03-14,EVK,28.06,28.54,28.29,28.06,512167.0,2139.0
2018-03-15,EVK,28.06,28.49,28.09,28.38,365845.0,1669.0
2018-03-16,EVK,28.38,28.83,28.38,28.5,485922.0,2234.0
2018-03-19,EVK,28.24,28.63,28.5,28.32,406348.0,1488.0
2018-03-20,EVK,28.32,28.62,28.32,28.56,283116.0,1257.0
2018-03-21,EVK,28.45,28.78,28.61,28.67,395612.0,1621.0
2018-03-22,EVK,28.16,28.72,28.66,28.34,503884.0,1988.0
2018-03-23,EVK,27.76,28.34,28.34,28.17,583312.0,2465.0
2018-03-26,EVK,27.99,28.51,28.35,28.02,292393.0,1589.0
2018-03-27,EVK,28.32,28.62,28.4,28.54,264921.0,1318.0
2018-03-28,EVK,28.12,28.49,28.12,28.47,438720.0,1843.0
2018-03-29,EVK,28.37,28.86,28.44,28.77,414108.0,1683.0
2018-04-03,EVK,28.31,28.74,28.46,28.5,402743.0,1378.0
2018-04-04,EVK,27.99,28.17,28.15,28.11,359661.0,1497.0
2018-04-05,EVK,28.39,29.13,28.43,29.1,373086.0,1510.0
2018-04-06,EVK,28.72,29.14,28.98,28.94,232562.0,1006.0
2018-04-09,EVK,28.93,29.33,29.24,29.01,842856.0,2854.0
2018-04-10,EVK,28.96,29.22,29.1,29.09,544931.0,2002.0
2018-04-11,EVK,29.09,29.38,29.22,29.2,1013444.0,3765.0
2018-04-12,EVK,28.92,29.55,29.16,29.42,649891.0,2713.0
2018-04-13,EVK,29.41,29.66,29.41,29.66,809023.0,2791.0
2018-04-16,EVK,29.36,29.59,29.59,29.38,342323.0,1671.0
2018-04-17,EVK,29.38,29.85,29.38,29.72,491022.0,1515.0
2018-04-18,EVK,29.59,29.87,29.77,29.87,439761.0,1612.0
2018-04-19,EVK,29.76,29.91,29.82,29.88,490280.0,1707.0
2018-04-20,EVK,29.88,30.11,29.97,29.96,337143.0,1764.0
2018-04-23,EVK,29.86,30.14,29.89,30.01,384905.0,1287.0
2018-04-24,EVK,30.01,30.36,30.01,30.24,231315.0,749.0
2018-04-25,EVK,29.12,29.78,29.78,29.23,466749.0,1616.0
2018-04-26,EVK,29.28,29.54,29.35,29.53,244971.0,1055.0
2018-04-27,EVK,29.53,29.94,29.53,29.7,220118.0,849.0
2018-04-30,EVK,29.43,29.7,29.65,29.43,312182.0,1016.0
2018-05-02,EVK,29.43,29.95,29.44,29.83,319774.0,1256.0
2018-05-03,EVK,29.37,29.81,29.75,29.46,485365.0,1391.0
2018-05-04,EVK,29.41,29.69,29.43,29.67,328621.0,1229.0
2018-05-07,EVK,29.64,30.47,29.64,30.45,350203.0,1121.0
2018-05-08,EVK,29.76,31.22,30.77,31.19,1098517.0,4391.0
2018-05-09,EVK,30.66,31.31,31.26,31.14,628674.0,2361.0
2018-05-10,EVK,31.28,31.5,31.47,31.49,359877.0,1499.0
2018-05-11,EVK,31.32,31.66,31.62,31.37,389800.0,1454.0
2018-05-14,EVK,31.11,31.33,31.27,31.22,198154.0,990.0
2018-05-15,EVK,31.18,31.54,31.28,31.54,354278.0,1519.0
2018-05-16,EVK,31.54,31.88,31.59,31.69,252826.0,868.0
2018-05-17,EVK,31.6,31.99,31.69,31.99,226227.0,849.0
2018-05-18,EVK,31.62,31.95,31.85,31.62,301996.0,1124.0
2018-05-22,EVK,31.63,31.99,31.77,31.9,514088.0,1892.0
2018-05-23,EVK,31.1,31.42,31.32,31.39,396333.0,1497.0
2018-05-24,EVK,30.07,30.59,30.53,30.32,244148.0,1045.0
2018-05-25,EVK,30.32,30.69,30.62,30.58,337177.0,1414.0
2018-05-28,EVK,30.48,30.62,30.61,30.52,205619.0,765.0
2018-05-29,EVK,30.07,30.37,30.22,30.07,261622.0,1374.0
2018-05-30,EVK,30.16,30.44,30.34,30.24,257793.0,1105.0
2018-05-31,EVK,29.89,30.44,30.18,29.98,283272.0,1304.0
2018-06-01,EVK,30.27,30.48,30.36,30.37,372504.0,1413.0
2018-06-04,EVK,30.23,30.55,30.47,30.46,225971.0,812.0
2018-06-05,EVK,30.38,30.66,30.55,30.39,396875.0,1434.0
2018-06-06,EVK,30.23,30.58,30.42,30.58,317783.0,1076.0
2018-06-07,EVK,30.43,31.03,31.0,30.61,488061.0,1727.0
2018-06-08,EVK,30.23,30.63,30.35,30.36,314721.0,1169.0
2018-06-11,EVK,30.49,30.7,30.56,30.63,300896.0,968.0
2018-06-12,EVK,30.4,30.87,30.63,30.5,254524.0,1093.0
2018-06-13,EVK,30.58,30.82,30.63,30.66,302648.0,1225.0
2018-06-14,EVK,30.39,31.11,30.66,31.06,308042.0,1402.0
2018-06-15,EVK,30.47,30.87,30.81,30.59,502260.0,2229.0
2018-06-18,EVK,29.89,30.33,30.27,29.99,415728.0,1539.0
2018-06-19,EVK,29.46,29.8,29.53,29.65,412254.0,1499.0
2018-06-20,EVK,29.66,29.98,29.79,29.66,416111.0,1672.0
2018-06-21,EVK,29.41,29.76,29.73,29.48,336325.0,1277.0
2018-06-22,EVK,29.43,29.69,29.48,29.66,316066.0,1355.0
2018-06-25,EVK,29.23,29.76,29.69,29.37,289554.0,1278.0
2018-06-26,EVK,29.33,29.7,29.54,29.45,262445.0,1051.0
2018-06-27,EVK,29.12,29.72,29.42,29.58,497339.0,1888.0
2018-06-28,EVK,28.88,29.67,29.64,29.1,367490.0,1533.0
2018-06-29,EVK,29.28,29.65,29.3,29.38,387879.0,1494.0
2018-07-02,EVK,29.2,29.45,29.26,29.24,198604.0,1068.0
2018-07-16,EVK,29.79,29.99,29.95,29.91,163791.0,673.0
2018-07-17,EVK,29.89,32.02,29.93,31.16,1462827.0,4528.0
2018-07-18,EVK,31.43,31.77,31.49,31.68,527590.0,1856.0
2018-07-19,EVK,31.53,31.94,31.76,31.53,440306.0,1717.0
2018-07-20,EVK,31.21,31.83,31.58,31.43,487698.0,1651.0
2018-07-23,EVK,30.96,31.46,31.46,30.97,387994.0,1663.0
2018-07-24,EVK,31.11,31.59,31.16,31.53,402496.0,1484.0
2018-07-25,EVK,31.39,31.64,31.54,31.49,419985.0,927.0
2018-07-26,EVK,31.71,31.9,31.84,31.79,602337.0,1035.0
2018-07-27,EVK,31.64,31.97,31.79,31.66,450055.0,839.0
2018-07-30,EVK,31.53,31.85,31.66,31.53,431889.0,845.0
2018-07-31,EVK,31.42,31.81,31.53,31.65,495131.0,884.0
2018-08-01,EVK,31.65,31.9,31.65,31.74,558847.0,1125.0
2018-08-02,EVK,31.58,32.21,31.78,32.17,899218.0,2507.0
2018-08-03,EVK,32.14,32.42,32.28,32.28,548118.0,1482.0
2018-08-06,EVK,32.18,32.61,32.27,32.26,502395.0,1336.0
2018-08-07,EVK,32.1,32.41,32.32,32.11,367557.0,902.0
2018-08-08,EVK,32.09,32.52,32.11,32.21,489397.0,1245.0
2018-08-09,EVK,32.07,32.36,32.2,32.29,531615.0,1139.0
2018-08-10,EVK,31.83,32.09,31.96,31.85,552196.0,1256.0
2018-08-13,EVK,31.6,31.97,31.85,31.88,414761.0,1175.0
2018-08-14,EVK,31.82,32.14,32.11,31.89,330460.0,833.0
2018-08-15,EVK,31.25,32.03,31.89,31.39,625849.0,1538.0
2018-08-16,EVK,31.52,31.81,31.75,31.67,388450.0,862.0
2018-08-17,EVK,31.4,31.75,31.67,31.5,349239.0,743.0
2018-08-20,EVK,31.64,31.82,31.73,31.7,375296.0,682.0
2018-08-21,EVK,31.68,32.01,31.69,31.92,388412.0,736.0
2018-08-22,EVK,31.98,32.28,32.0,32.24,606216.0,1238.0
2018-08-23,EVK,32.01,32.39,32.37,32.12,465241.0,1058.0
2018-08-24,EVK,32.12,32.37,32.12,32.23,243747.0,797.0
2018-08-27,EVK,32.32,32.61,32.37,32.49,321048.0,744.0
2018-08-28,EVK,32.42,32.62,32.59,32.42,352180.0,994.0
2018-08-29,EVK,32.3,32.49,32.46,32.36,382343.0,810.0
2018-08-30,EVK,31.98,32.37,32.15,32.28,439339.0,932.0
2018-08-31,EVK,31.94,32.17,32.04,32.11,544914.0,731.0
2018-09-03,EVK,31.85,32.14,32.11,32.11,310885.0,800.0
2018-09-04,EVK,31.45,32.14,32.11,31.58,669129.0,1277.0
2018-09-05,EVK,31.06,31.48,31.38,31.14,715311.0,1499.0
2018-09-06,EVK,30.92,31.28,31.08,31.0,496480.0,1068.0
2018-09-07,EVK,30.88,31.19,30.9,31.19,405738.0,754.0
2018-09-10,EVK,31.07,31.29,31.09,31.19,433838.0,925.0
2018-09-11,EVK,30.91,31.25,31.19,31.25,277118.0,629.0
2018-09-12,EVK,31.27,31.65,31.57,31.42,404534.0,872.0
2018-09-13,EVK,31.5,31.76,31.6,31.65,428192.0,1044.0
2018-09-14,EVK,31.5,31.76,31.6,31.71,266577.0,921.0
2018-09-17,EVK,31.47,31.71,31.48,31.62,491880.0,1106.0
2018-09-18,EVK,31.7,32.08,31.8,32.07,687339.0,1303.0
2018-09-19,EVK,32.06,32.37,32.12,32.3,616163.0,1216.0
2018-09-20,EVK,32.31,32.62,32.31,32.49,667057.0,1251.0
2018-09-21,EVK,32.49,32.77,32.49,32.66,1125155.0,1392.0
2018-09-24,EVK,32.21,32.63,32.55,32.23,480031.0,1147.0
2018-09-25,EVK,31.04,31.45,31.36,31.36,1765993.0,3318.0
2018-09-26,EVK,31.2,31.65,31.27,31.65,1140121.0,2064.0
2018-09-27,EVK,31.3,31.49,31.46,31.42,911754.0,1161.0
2018-09-28,EVK,30.42,31.09,30.98,30.85,1451553.0,2336.0
2018-10-01,EVK,30.99,31.3,31.01,31.14,514957.0,940.0
2018-10-02,EVK,30.64,30.89,30.83,30.79,809726.0,1380.0
2018-10-04,EVK,30.17,30.65,30.59,30.23,1070169.0,2235.0
2018-10-05,EVK,29.64,29.97,29.97,29.72,1054687.0,2007.0
2018-10-08,EVK,29.22,29.72,29.71,29.36,803165.0,1512.0
2018-10-09,EVK,29.15,29.49,29.39,29.42,847923.0,2017.0
2018-10-10,EVK,28.37,28.84,28.81,28.43,938223.0,2175.0
2018-10-11,EVK,27.71,28.38,27.81,28.03,1188650.0,2904.0
2018-10-12,EVK,27.87,28.3,28.23,27.89,758827.0,1876.0
2018-10-15,EVK,27.43,27.96,27.89,27.88,560913.0,1564.0
2018-10-16,EVK,27.67,28.2,27.78,28.15,1001257.0,2106.0
2018-10-17,EVK,27.82,28.23,28.23,27.94,695829.0,1490.0
2018-10-18,EVK,27.84,28.24,28.07,27.94,698647.0,1481.0
2018-10-19,EVK,26.91,27.7,27.69,27.07,1197197.0,2492.0
2018-10-22,EVK,26.92,27.26,27.07,27.0,543755.0,1320.0
2018-10-23,EVK,25.96,26.48,26.45,26.06,1173076.0,2651.0
2018-10-24,EVK,25.77,26.3,26.11,25.83,917524.0,2177.0
2018-10-25,EVK,25.91,26.27,25.95,26.19,905288.0,2014.0
2018-10-26,EVK,25.62,26.2,25.69,26.17,933594.0,2011.0
2018-10-29,EVK,26.24,27.14,26.24,26.58,886153.0,1935.0
2017-07-03,TUI1,12.585,12.735,12.645,12.695,225912.0,432.0
2017-07-04,TUI1,12.615,12.725,12.625,12.695,351297.0,719.0
2017-07-05,TUI1,12.665,12.79,12.695,12.72,507356.0,942.0
2017-07-06,TUI1,12.665,12.755,12.725,12.675,235417.0,532.0
2017-07-07,TUI1,12.64,12.755,12.715,12.7,178643.0,439.0
2017-07-10,TUI1,12.725,12.84,12.745,12.83,323016.0,701.0
2017-07-11,TUI1,12.835,13.005,13.0,12.85,316931.0,703.0
2017-07-12,TUI1,12.845,13.025,12.85,12.995,295669.0,578.0
2017-07-13,TUI1,13.04,13.29,13.055,13.275,624240.0,1068.0
2017-07-14,TUI1,13.085,13.285,13.285,13.13,300618.0,722.0
2017-07-17,TUI1,13.08,13.185,13.125,13.14,154833.0,489.0
2017-07-18,TUI1,13.06,13.23,13.07,13.15,392456.0,805.0
2017-07-19,TUI1,13.125,13.555,13.145,13.5,854874.0,1462.0
2017-07-20,TUI1,13.38,13.575,13.47,13.525,829386.0,1451.0
2017-07-21,TUI1,13.165,13.535,13.535,13.305,387164.0,830.0
2017-07-24,TUI1,13.1,13.305,13.3,13.155,428133.0,942.0
2017-07-25,TUI1,13.135,13.295,13.285,13.19,325213.0,709.0
2017-07-26,TUI1,13.18,13.3,13.205,13.285,338330.0,661.0
2017-07-27,TUI1,13.385,13.65,13.385,13.48,595515.0,1132.0
2017-07-28,TUI1,13.34,13.485,13.485,13.36,213506.0,562.0
2017-07-31,TUI1,13.345,13.415,13.37,13.39,216546.0,473.0
2017-08-01,TUI1,13.42,13.65,13.44,13.63,401525.0,850.0
2017-08-02,TUI1,13.66,13.895,13.67,13.7,572096.0,980.0
2017-08-03,TUI1,13.585,13.755,13.66,13.65,380592.0,807.0
2017-08-04,TUI1,13.56,13.845,13.59,13.76,249668.0,654.0
2017-08-07,TUI1,13.81,13.94,13.82,13.85,421328.0,1026.0
2017-08-08,TUI1,13.73,13.86,13.86,13.815,250449.0,491.0
2017-08-09,TUI1,13.655,13.83,13.82,13.82,242949.0,542.0
2017-08-10,TUI1,13.565,13.795,13.74,13.775,399134.0,842.0
2017-08-11,TUI1,13.435,13.575,13.51,13.51,332707.0,826.0
2017-08-14,TUI1,14.04,14.33,14.115,14.23,1227170.0,2189.0
2017-08-15,TUI1,14.175,14.465,14.235,14.44,504757.0,1055.0
2017-08-16,TUI1,14.515,14.67,14.645,14.545,760864.0,1405.0
2017-08-17,TUI1,14.53,14.67,14.53,14.655,366203.0,737.0
2017-08-18,TUI1,14.505,14.62,14.58,14.59,285571.0,629.0
2017-08-21,TUI1,14.46,14.59,14.59,14.47,324596.0,666.0
2017-08-22,TUI1,14.47,14.635,14.47,14.63,320532.0,747.0
2017-08-23,TUI1,14.37,14.595,14.59,14.41,440962.0,987.0
2017-08-24,TUI1,14.135,14.375,14.275,14.195,565182.0,1264.0
2017-08-25,TUI1,14.105,14.225,14.2,14.2,245049.0,578.0
2017-08-28,TUI1,14.2,14.765,14.2,14.365,542265.0,917.0
2017-08-29,TUI1,13.875,14.365,14.34,13.9,496132.0,915.0
2017-08-30,TUI1,13.9,14.025,13.9,14.0,224679.0,596.0
2017-08-31,TUI1,14.0,14.2,14.0,14.16,298192.0,665.0
2017-09-01,TUI1,14.355,14.65,14.405,14.6,506600.0,889.0
2017-09-04,TUI1,14.375,14.49,14.48,14.4,255232.0,500.0
2017-09-05,TUI1,14.385,14.5,14.47,14.385,370109.0,687.0
2017-09-06,TUI1,14.16,14.42,14.42,14.335,276198.0,641.0
2017-09-07,TUI1,14.295,14.55,14.335,14.48,347065.0,731.0
2017-09-08,TUI1,14.33,14.48,14.48,14.465,322164.0,680.0
2017-09-11,TUI1,14.615,14.795,14.635,14.735,379610.0,778.0
2017-09-12,TUI1,14.74,14.9,14.825,14.82,376252.0,804.0
2017-09-13,TUI1,14.675,14.845,14.795,14.8,281909.0,605.0
2017-09-14,TUI1,14.74,14.89,14.805,14.875,311404.0,704.0
2017-09-15,TUI1,14.74,14.89,14.87,14.75,243749.0,539.0
2017-09-18,TUI1,14.74,14.92,14.755,14.9,408060.0,650.0
2017-09-19,TUI1,14.49,14.915,14.9,14.555,860429.0,1204.0
2017-09-20,TUI1,14.565,14.71,14.615,14.66,384394.0,862.0
2017-09-21,TUI1,14.555,14.65,14.575,14.59,303655.0,609.0
2017-09-22,TUI1,14.565,14.665,14.59,14.57,325209.0,878.0
2017-09-25,TUI1,14.565,14.875,14.575,14.845,437999.0,1113.0
2017-09-26,TUI1,14.615,14.845,14.845,14.64,399832.0,834.0
2017-09-27,TUI1,14.395,14.63,14.53,14.425,496697.0,1264.0
2017-09-28,TUI1,14.19,14.505,14.19,14.4,763872.0,1515.0
2017-09-29,TUI1,14.305,14.44,14.385,14.39,514789.0,1037.0
2017-10-02,TUI1,14.47,14.61,14.565,14.555,357363.0,919.0
2017-10-04,TUI1,14.47,14.675,14.52,14.625,573719.0,1225.0
2017-10-05,TUI1,14.435,14.575,14.465,14.45,416846.0,827.0
2017-10-06,TUI1,14.325,14.51,14.45,14.34,290108.0,573.0
2017-10-09,TUI1,14.32,14.5,14.355,14.475,390301.0,689.0
2017-10-10,TUI1,14.575,14.685,14.675,14.655,282639.0,642.0
2017-10-11,TUI1,14.64,14.745,14.735,14.67,299947.0,724.0
2017-10-12,TUI1,14.74,14.985,14.765,14.935,526589.0,994.0
2017-10-13,TUI1,14.935,15.07,14.95,15.045,212331.0,522.0
2017-10-16,TUI1,14.84,15.07,15.045,14.875,313314.0,588.0
2017-10-17,TUI1,14.685,14.885,14.885,14.81,232701.0,498.0
2017-10-18,TUI1,14.875,15.1,14.89,15.1,332869.0,686.0
2017-10-19,TUI1,14.83,14.995,14.895,14.885,391149.0,698.0
2017-10-20,TUI1,14.885,15.015,14.895,14.935,236318.0,568.0
2017-10-25,TUI1,14.96,15.145,14.965,14.985,320869.0,717.0
2017-10-26,TUI1,14.98,15.235,15.02,15.235,523180.0,1058.0
2017-10-27,TUI1,15.225,15.415,15.225,15.38,189753.0,399.0
2017-11-01,TUI1,15.275,15.7,15.38,15.3,480155.0,983.0
2017-11-02,TUI1,15.12,15.31,15.295,15.21,366876.0,902.0
2017-11-03,TUI1,15.12,15.39,15.135,15.35,257722.0,674.0
2017-11-06,TUI1,15.205,15.39,15.335,15.325,217652.0,520.0
2017-11-07,TUI1,15.155,15.435,15.325,15.205,245603.0,658.0
2017-11-08,TUI1,14.945,15.245,15.2,15.02,361718.0,818.0
2017-11-09,TUI1,14.83,15.11,15.03,14.845,380328.0,797.0
2017-11-10,TUI1,14.845,14.975,14.855,14.93,245217.0,494.0
2017-11-13,TUI1,14.62,14.93,14.93,14.79,249632.0,535.0
2017-11-14,TUI1,14.555,14.82,14.79,14.69,678026.0,954.0
2017-11-15,TUI1,14.505,14.725,14.695,14.605,308822.0,775.0
2017-11-16,TUI1,14.57,14.825,14.615,14.8,265273.0,604.0
2017-11-17,TUI1,14.755,14.95,14.795,14.825,282261.0,782.0
2017-11-20,TUI1,14.825,14.99,14.825,14.98,314260.0,680.0
2017-11-21,TUI1,14.975,15.19,14.985,15.065,379981.0,977.0
2017-11-22,TUI1,14.485,15.07,15.07,14.965,686982.0,1586.0
2017-11-23,TUI1,14.835,14.985,14.96,14.925,146982.0,456.0
2017-11-24,TUI1,14.905,15.21,14.935,15.205,196932.0,524.0
2017-11-27,TUI1,14.975,15.205,15.205,15.065,343001.0,894.0
2017-11-28,TUI1,15.01,15.21,15.065,15.015,271571.0,728.0
2017-11-29,TUI1,15.01,15.325,15.02,15.265,383632.0,906.0
2017-11-30,TUI1,15.16,15.415,15.26,15.33,418160.0,965.0
2017-12-01,TUI1,15.315,15.645,15.335,15.395,581608.0,1512.0
2017-12-04,TUI1,15.395,15.95,15.4,15.69,592033.0,1188.0
2017-12-05,TUI1,15.595,15.925,15.68,15.875,449306.0,1287.0
2017-12-06,TUI1,15.685,15.88,15.88,15.755,396270.0,993.0
2017-12-07,TUI1,15.685,15.935,15.745,15.72,376091.0,1051.0
2017-12-08,TUI1,15.72,16.085,15.73,15.86,383324.0,1042.0
2017-12-11,TUI1,15.735,15.935,15.86,15.78,421040.0,883.0
2017-12-12,TUI1,15.565,15.98,15.77,15.98,427014.0,1081.0
2017-12-13,TUI1,15.725,16.345,15.96,16.15,938831.0,2398.0
2017-12-14,TUI1,16.065,16.38,16.15,16.355,654110.0,1632.0
2017-12-15,TUI1,16.315,16.565,16.355,16.505,618431.0,1322.0
2017-12-18,TUI1,16.505,16.94,16.525,16.865,623229.0,1716.0
2017-12-19,TUI1,16.76,17.035,16.865,17.03,540401.0,1260.0
2017-12-20,TUI1,16.965,17.19,17.035,17.085,478461.0,1302.0
2017-12-21,TUI1,16.975,17.23,17.095,17.22,377548.0,873.0
2017-12-22,TUI1,17.075,17.375,17.2,17.115,493698.0,1090.0
2017-12-27,TUI1,16.905,17.19,17.115,17.18,310028.0,889.0
2017-12-28,TUI1,17.14,17.315,17.18,17.17,296729.0,866.0
2017-12-29,TUI1,17.14,17.42,17.16,17.215,187299.0,528.0
2018-01-02,TUI1,17.075,17.48,17.215,17.355,410991.0,1112.0
2018-01-03,TUI1,17.22,17.49,17.355,17.48,611765.0,1500.0
2018-01-04,TUI1,17.345,17.725,17.48,17.45,722990.0,1910.0
2018-01-05,TUI1,17.37,17.54,17.45,17.5,492760.0,1065.0
2018-01-08,TUI1,17.5,17.73,17.5,17.695,505011.0,1205.0
2018-01-09,TUI1,17.655,17.82,17.695,17.68,332407.0,758.0
2018-01-10,TUI1,17.575,17.815,17.68,17.69,399012.0,1130.0
2018-01-11,TUI1,17.61,17.82,17.69,17.69,457142.0,866.0
2018-01-12,TUI1,17.465,17.93,17.725,17.86,590172.0,1368.0
2018-01-15,TUI1,17.775,17.92,17.865,17.88,293377.0,654.0
2018-01-16,TUI1,17.785,17.99,17.875,17.97,514970.0,1213.0
2018-01-17,TUI1,17.83,18.095,17.975,18.05,441392.0,924.0
2018-01-18,TUI1,18.03,18.205,18.045,18.18,378998.0,853.0
2018-01-19,TUI1,18.155,18.47,18.155,18.44,626316.0,1632.0
2018-01-22,TUI1,18.435,18.75,18.435,18.645,756841.0,1809.0
2018-01-23,TUI1,18.57,18.78,18.625,18.695,685358.0,1831.0
2018-01-24,TUI1,18.51,18.745,18.69,18.58,445265.0,1117.0
2018-01-25,TUI1,18.39,18.62,18.575,18.445,315507.0,969.0
2018-01-26,TUI1,18.445,18.685,18.46,18.61,321205.0,989.0
2018-01-29,TUI1,18.395,18.645,18.605,18.41,360594.0,801.0
2018-01-30,TUI1,18.215,18.44,18.415,18.415,337673.0,858.0
2018-01-31,TUI1,18.13,18.455,18.41,18.155,404289.0,1177.0
2018-02-01,TUI1,18.145,18.35,18.17,18.28,710996.0,1536.0
2018-02-02,TUI1,18.01,18.33,18.295,18.015,507693.0,1267.0
2018-02-05,TUI1,17.695,18.03,18.03,17.795,738764.0,2096.0
2018-02-06,TUI1,16.79,17.805,17.805,17.5,1073372.0,2813.0
2018-02-07,TUI1,17.495,18.09,17.515,18.005,620621.0,1596.0
2018-02-08,TUI1,17.93,18.35,18.02,17.98,1186508.0,2710.0
2018-02-09,TUI1,17.69,18.115,17.98,17.855,1394587.0,2896.0
2018-02-12,TUI1,17.785,18.22,17.79,17.955,843186.0,2094.0
2018-02-13,TUI1,17.955,19.04,17.965,18.355,2235746.0,5516.0
2018-02-14,TUI1,17.16,18.395,18.385,17.34,1067365.0,2481.0
2018-02-15,TUI1,17.145,17.535,17.35,17.185,930760.0,2545.0
2018-02-16,TUI1,17.18,17.56,17.185,17.51,647574.0,1700.0
2018-02-19,TUI1,17.2,17.57,17.52,17.21,380741.0,820.0
2018-02-20,TUI1,17.2,17.48,17.215,17.47,533268.0,1249.0
2018-02-21,TUI1,17.465,17.9,17.48,17.9,608352.0,1397.0
2018-02-22,TUI1,17.365,17.91,17.875,17.415,779957.0,1624.0
2018-02-23,TUI1,17.365,17.64,17.48,17.6,241799.0,729.0
2018-02-26,TUI1,17.28,17.675,17.605,17.315,601422.0,1446.0
2018-02-27,TUI1,17.28,17.59,17.315,17.575,413117.0,1238.0
2018-02-28,TUI1,17.44,17.605,17.575,17.44,500679.0,1387.0
2018-03-01,TUI1,17.14,17.495,17.44,17.155,441915.0,1319.0
2018-03-02,TUI1,16.88,17.155,17.155,16.945,616922.0,1790.0
2018-03-05,TUI1,16.79,17.06,16.965,16.9,423689.0,1250.0
2018-03-06,TUI1,16.9,17.2,16.93,17.06,305877.0,938.0
2018-03-07,TUI1,16.895,17.165,17.025,17.11,321475.0,1062.0
2018-03-08,TUI1,17.105,17.34,17.11,17.285,303786.0,843.0
2018-03-09,TUI1,17.135,17.4,17.285,17.185,420319.0,996.0
2018-03-12,TUI1,17.135,17.36,17.185,17.32,224264.0,797.0
2018-03-13,TUI1,17.125,17.34,17.33,17.185,284118.0,851.0
2018-03-14,TUI1,17.14,17.36,17.175,17.235,195059.0,727.0
2018-03-15,TUI1,17.13,17.475,17.235,17.435,350645.0,1000.0
2018-03-16,TUI1,17.4,17.58,17.435,17.51,368597.0,1058.0
2018-03-19,TUI1,17.375,17.58,17.5,17.445,211605.0,638.0
2018-03-20,TUI1,17.42,17.995,17.42,17.955,606655.0,1526.0
2018-03-21,TUI1,17.615,17.955,17.95,17.665,394997.0,1086.0
2018-03-22,TUI1,17.315,17.755,17.67,17.455,439132.0,1109.0
2018-03-23,TUI1,17.14,17.455,17.44,17.32,738538.0,1946.0
2018-03-26,TUI1,17.35,17.575,17.49,17.415,709523.0,1749.0
2018-03-27,TUI1,17.37,17.575,17.415,17.555,318363.0,845.0
2018-03-28,TUI1,17.345,17.575,17.355,17.5,246621.0,705.0
2018-03-29,TUI1,17.34,17.525,17.5,17.42,250201.0,748.0
2018-04-03,TUI1,17.215,17.55,17.445,17.41,420106.0,1047.0
2018-04-04,TUI1,17.21,17.445,17.41,17.37,406411.0,1413.0
2018-04-05,TUI1,17.45,17.615,17.615,17.525,339502.0,836.0
2018-04-06,TUI1,17.52,17.94,17.525,17.9,357425.0,1027.0
2018-04-09,TUI1,17.9,18.045,17.925,17.99,871868.0,2168.0
2018-04-10,TUI1,18.035,18.37,18.06,18.29,838256.0,2123.0
2018-04-11,TUI1,17.965,18.34,18.29,18.17,860942.0,2699.0
2018-04-12,TUI1,18.1,18.345,18.17,18.29,474670.0,1508.0
2018-04-13,TUI1,18.13,18.35,18.34,18.15,1248370.0,2901.0
2018-04-16,TUI1,18.02,18.19,18.145,18.095,759068.0,1686.0
2018-04-17,TUI1,18.055,18.325,18.13,18.3,814690.0,1834.0
2018-04-18,TUI1,18.235,18.46,18.395,18.46,753038.0,1608.0
2018-04-19,TUI1,18.335,18.515,18.35,18.515,446232.0,1108.0
2018-04-20,TUI1,18.41,18.59,18.515,18.56,419859.0,1176.0
2018-04-23,TUI1,18.54,18.795,18.56,18.78,262820.0,742.0
2018-04-24,TUI1,18.53,18.795,18.795,18.625,198575.0,609.0
2018-04-25,TUI1,18.46,18.7,18.7,18.495,454635.0,1501.0
2018-04-26,TUI1,18.305,18.635,18.385,18.635,554014.0,1616.0
2018-04-27,TUI1,18.56,18.785,18.625,18.64,295111.0,840.0
2018-04-30,TUI1,18.7,18.95,18.77,18.735,347813.0,1046.0
2018-05-02,TUI1,19.16,19.465,19.19,19.32,545399.0,1449.0
2018-05-03,TUI1,19.345,19.52,19.43,19.515,596049.0,1491.0
2018-05-04,TUI1,19.4,19.615,19.55,19.615,355636.0,874.0
2018-05-07,TUI1,19.515,19.71,19.595,19.68,310570.0,585.0
2018-05-08,TUI1,19.76,19.935,19.76,19.9,569968.0,1208.0
2018-05-09,TUI1,19.57,19.8,19.675,19.745,689993.0,1422.0
2018-05-10,TUI1,19.685,19.92,19.88,19.685,297395.0,835.0
2018-05-11,TUI1,19.74,20.12,19.74,19.99,756953.0,1459.0
2018-05-14,TUI1,19.975,20.11,19.99,20.07,375225.0,891.0
2018-05-15,TUI1,20.12,20.28,20.19,20.25,643438.0,1071.0
2018-05-16,TUI1,20.24,20.42,20.25,20.34,541994.0,841.0
2018-05-17,TUI1,20.3,20.62,20.32,20.59,697238.0,990.0
2018-05-18,TUI1,20.43,20.63,20.58,20.43,472640.0,789.0
2018-05-22,TUI1,20.04,20.51,20.49,20.18,1268397.0,1973.0
2018-05-23,TUI1,19.675,20.2,20.19,19.725,1032936.0,1774.0
2018-05-24,TUI1,19.645,19.85,19.78,19.72,752255.0,1449.0
2018-05-25,TUI1,19.575,19.83,19.82,19.73,806445.0,1308.0
2018-05-28,TUI1,19.895,20.2,20.16,19.9,114773.0,274.0
2018-05-29,TUI1,19.6,19.775,19.76,19.735,318768.0,867.0
2018-05-30,TUI1,19.625,19.855,19.645,19.66,459197.0,985.0
2018-05-31,TUI1,19.59,19.975,19.675,19.895,439623.0,793.0
2018-06-01,TUI1,19.59,20.07,19.91,19.91,328249.0,565.0
2018-06-04,TUI1,20.0,20.21,20.12,20.2,293441.0,584.0
2018-06-05,TUI1,19.92,20.17,20.13,19.925,398475.0,672.0
2018-06-06,TUI1,19.885,20.03,19.925,19.95,348054.0,753.0
2018-06-07,TUI1,19.73,20.0,19.925,19.74,366815.0,817.0
2018-06-08,TUI1,19.51,19.82,19.555,19.71,245324.0,546.0
2018-06-11,TUI1,19.71,19.875,19.71,19.815,171809.0,487.0
2018-06-12,TUI1,19.65,19.82,19.815,19.72,183979.0,439.0
2018-06-13,TUI1,19.815,19.95,19.865,19.88,267925.0,634.0
2018-06-14,TUI1,19.73,20.27,19.74,20.27,363285.0,783.0
2018-06-15,TUI1,19.905,20.3,20.27,19.915,354549.0,774.0
2018-06-18,TUI1,19.705,19.945,19.915,19.875,293178.0,699.0
2018-06-19,TUI1,19.66,19.945,19.795,19.66,334251.0,806.0
2018-06-20,TUI1,19.66,19.965,19.67,19.865,215160.0,543.0
2018-06-21,TUI1,19.48,19.88,19.86,19.615,286738.0,800.0
2018-06-22,TUI1,19.58,19.795,19.605,19.735,162570.0,534.0
2018-06-25,TUI1,18.795,19.595,19.56,18.83,509202.0,1137.0
2018-06-26,TUI1,18.64,19.0,18.94,18.64,389579.0,1217.0
2018-06-27,TUI1,18.635,19.165,18.705,19.04,406784.0,1400.0
2018-06-28,TUI1,18.755,19.08,19.045,18.835,284799.0,927.0
2018-06-29,TUI1,18.775,19.055,19.005,18.84,477358.0,1198.0
2018-07-02,TUI1,18.545,18.805,18.57,18.74,328694.0,1031.0
2018-07-16,TUI1,18.46,18.74,18.74,18.525,182921.0,572.0
2018-07-17,TUI1,18.525,18.68,18.605,18.655,135184.0,382.0
2018-07-18,TUI1,18.585,18.825,18.655,18.685,166919.0,477.0
2018-07-19,TUI1,18.43,18.695,18.69,18.465,237704.0,721.0
2018-07-20,TUI1,18.26,18.47,18.45,18.405,169335.0,566.0
2018-07-23,TUI1,18.065,18.27,18.175,18.095,210889.0,583.0
2018-07-24,TUI1,18.235,18.5,18.235,18.41,301276.0,776.0
2018-07-25,TUI1,18.11,18.41,18.41,18.14,222942.0,508.0
2018-07-26,TUI1,17.955,18.22,18.045,18.13,486314.0,894.0
2018-07-27,TUI1,18.025,18.265,18.13,18.175,481045.0,958.0
2018-07-30,TUI1,18.095,18.31,18.175,18.115,267852.0,622.0
2018-07-31,TUI1,18.115,18.46,18.115,18.295,408874.0,999.0
2018-08-01,TUI1,17.825,18.13,18.1,17.91,329455.0,744.0
2018-08-02,TUI1,17.56,17.835,17.805,17.605,345018.0,721.0
2018-08-03,TUI1,17.515,17.71,17.605,17.665,339402.0,802.0
2018-08-06,TUI1,17.575,17.75,17.665,17.585,286905.0,684.0
2018-08-07,TUI1,17.545,17.765,17.565,17.625,334274.0,719.0
2018-08-08,TUI1,17.43,17.6,17.555,17.56,288209.0,710.0
2018-08-09,TUI1,15.855,17.15,16.125,17.15,2480700.0,5075.0
2018-08-10,TUI1,17.18,17.625,17.375,17.54,818899.0,1832.0
2018-08-13,TUI1,16.74,17.11,16.965,17.09,847266.0,1884.0
2018-08-14,TUI1,16.615,17.275,17.275,16.65,545054.0,1242.0
2018-08-15,TUI1,16.28,16.71,16.71,16.34,592454.0,1417.0
2018-08-16,TUI1,16.34,16.625,16.34,16.56,440854.0,932.0
2018-08-17,TUI1,16.365,16.485,16.445,16.485,459017.0,905.0
2018-08-20,TUI1,16.415,16.595,16.485,16.415,271391.0,517.0
2018-08-21,TUI1,16.15,16.455,16.415,16.155,381718.0,862.0
2018-08-22,TUI1,16.01,16.28,16.155,16.04,521006.0,1121.0
2018-08-23,TUI1,16.05,16.22,16.1,16.12,338607.0,674.0
2018-08-24,TUI1,16.12,16.26,16.12,16.15,149272.0,452.0
2018-08-27,TUI1,16.155,16.28,16.24,16.225,134876.0,237.0
2018-08-28,TUI1,15.88,16.265,16.185,15.97,1014905.0,2261.0
2018-08-29,TUI1,15.925,16.095,16.02,16.085,434982.0,1021.0
2018-08-30,TUI1,15.93,16.16,16.025,15.96,429001.0,821.0
2018-08-31,TUI1,15.86,15.975,15.895,15.885,475512.0,912.0
2018-09-03,TUI1,15.34,15.995,15.885,15.535,779630.0,1802.0
2018-09-04,TUI1,15.52,15.685,15.565,15.6,371842.0,886.0
2018-09-05,TUI1,15.04,15.595,15.59,15.165,924858.0,1850.0
2018-09-06,TUI1,15.01,15.265,15.1,15.065,579239.0,1179.0
2018-09-07,TUI1,14.875,15.085,15.055,14.945,296771.0,637.0
2018-09-10,TUI1,14.805,15.0,14.88,14.93,378324.0,844.0
2018-09-11,TUI1,14.745,14.89,14.89,14.83,349093.0,760.0
2018-09-12,TUI1,14.805,14.98,14.86,14.905,466563.0,956.0
2018-09-13,TUI1,14.865,15.05,14.905,14.905,289631.0,697.0
2018-09-14,TUI1,14.91,15.5,14.955,15.485,960764.0,2264.0
2018-09-17,TUI1,15.445,15.6,15.5,15.485,548893.0,1100.0
2018-09-18,TUI1,15.48,15.58,15.485,15.545,475746.0,878.0
2018-09-19,TUI1,15.47,15.585,15.545,15.48,333625.0,814.0
2018-09-20,TUI1,15.405,15.535,15.51,15.405,423554.0,1004.0
2018-09-21,TUI1,15.405,15.875,15.405,15.825,723243.0,1364.0
2018-09-24,TUI1,15.205,15.59,15.45,15.39,745114.0,1240.0
2018-09-25,TUI1,15.39,15.73,15.625,15.54,595017.0,1389.0
2018-09-26,TUI1,15.54,16.225,15.54,16.1,694693.0,1471.0
2018-09-27,TUI1,16.27,16.65,16.27,16.535,875416.0,1912.0
2018-09-28,TUI1,16.405,16.625,16.535,16.555,700372.0,1364.0
2018-10-01,TUI1,16.515,16.745,16.555,16.56,445239.0,940.0
2018-10-02,TUI1,16.245,16.455,16.44,16.29,416299.0,973.0
2018-10-04,TUI1,15.96,16.275,16.115,16.12,393412.0,1066.0
2018-10-05,TUI1,16.01,16.205,16.12,16.09,421006.0,1068.0
2018-10-08,TUI1,15.95,16.11,15.965,15.99,292908.0,711.0
2018-10-09,TUI1,15.77,15.955,15.855,15.885,317127.0,872.0
2018-10-10,TUI1,15.64,15.93,15.885,15.64,378805.0,840.0
2018-10-11,TUI1,15.185,15.475,15.285,15.365,777673.0,1911.0
2018-10-12,TUI1,15.495,15.82,15.67,15.495,423058.0,1066.0
2018-10-15,TUI1,15.345,15.495,15.495,15.41,226690.0,451.0
2018-10-16,TUI1,15.425,15.77,15.47,15.745,273897.0,751.0
2018-10-17,TUI1,15.165,15.695,15.665,15.265,356657.0,811.0
2018-10-18,TUI1,15.165,15.34,15.265,15.165,325110.0,718.0
2018-10-19,TUI1,14.815,15.165,15.165,14.9,398083.0,838.0
2018-10-22,TUI1,14.77,15.085,14.9,14.81,191441.0,330.0
2018-10-23,TUI1,14.525,14.75,14.58,14.63,350437.0,838.0
2018-10-24,TUI1,14.485,14.835,14.63,14.485,354127.0,832.0
2018-10-25,TUI1,14.575,14.825,14.59,14.7,231692.0,657.0
2018-10-26,TUI1,14.13,14.7,14.7,14.285,612632.0,1402.0
2018-10-29,TUI1,14.285,14.725,14.285,14.495,313487.0,773.0
2017-07-03,BPE5,5.1080000000000005,5.172000000000001,5.129,5.162000000000001,756880.0,416.0
2017-07-04,BPE5,5.122999999999999,5.162000000000001,5.1579999999999995,5.141,223779.0,212.0
2017-07-05,BPE5,5.069,5.1370000000000005,5.1370000000000005,5.075,529144.0,370.0
2017-07-06,BPE5,5.044,5.107,5.075,5.075,796336.0,467.0
2017-07-07,BPE5,5.01,5.075,5.075,5.023,474561.0,333.0
2017-07-10,BPE5,5.002,5.063,5.021,5.033,317049.0,251.0
2017-07-11,BPE5,4.975,5.0169999999999995,5.01,4.99,918535.0,625.0
2017-07-12,BPE5,4.989,5.142,4.989,5.101,361489.0,343.0
2017-07-13,BPE5,5.065,5.104,5.096,5.082,169060.0,174.0
2017-07-14,BPE5,5.069,5.115,5.069,5.08,567160.0,428.0
2017-07-17,BPE5,5.0760000000000005,5.15,5.08,5.1160000000000005,207911.0,232.0
2017-07-18,BPE5,5.019,5.1160000000000005,5.1160000000000005,5.029,606036.0,374.0
2017-07-19,BPE5,5.021,5.069,5.053,5.044,332553.0,241.0
2017-07-20,BPE5,5.03,5.122000000000001,5.092,5.032,570489.0,426.0
2017-07-21,BPE5,4.97,5.08,5.032,4.987,556726.0,450.0
2017-07-24,BPE5,4.9030000000000005,4.966,4.934,4.916,596130.0,521.0
2017-07-25,BPE5,4.957,5.02,4.9639999999999995,5.013,557394.0,467.0
2017-07-26,BPE5,4.999,5.045,5.015,5.015,473392.0,330.0
2017-07-27,BPE5,4.986000000000001,5.041,5.016,5.001,741130.0,488.0
2017-07-28,BPE5,4.921,4.988,4.982,4.966,1084590.0,749.0
2017-07-31,BPE5,4.966,5.0360000000000005,4.966,4.9910000000000005,800422.0,427.0
2017-08-01,BPE5,5.106,5.19,5.166,5.13,787645.0,392.0
2017-08-02,BPE5,5.047,5.1370000000000005,5.083,5.135,597096.0,356.0
2017-08-03,BPE5,5.083,5.135,5.132999999999999,5.11,599937.0,392.0
2017-08-04,BPE5,5.1,5.17,5.112,5.153,529574.0,289.0
2017-08-07,BPE5,5.146,5.192,5.153,5.186,289196.0,200.0
2017-08-08,BPE5,5.183,5.229,5.21,5.215,402161.0,220.0
2017-08-09,BPE5,5.182,5.222,5.215,5.189,445513.0,247.0
2017-08-10,BPE5,5.062,5.19,5.185,5.064,537486.0,278.0
2017-08-11,BPE5,4.947,5.064,5.064,4.949,668253.0,334.0
2017-08-14,BPE5,4.935,4.968999999999999,4.95,4.9510000000000005,342853.0,205.0
2017-08-15,BPE5,4.894,4.957,4.936,4.905,604331.0,298.0
2017-08-16,BPE5,4.921,4.963,4.933,4.928,249747.0,154.0
2017-08-17,BPE5,4.88,4.934,4.928,4.886,440930.0,262.0
2017-08-18,BPE5,4.837,4.888,4.8839999999999995,4.838,372649.0,221.0
2017-08-21,BPE5,4.814,4.861000000000001,4.838,4.824,607737.0,362.0
2017-08-22,BPE5,4.836,4.863,4.857,4.841,349819.0,229.0
2017-08-23,BPE5,4.802,4.856,4.841,4.837,465874.0,316.0
2017-08-24,BPE5,4.837,4.882,4.837,4.85,229267.0,154.0
2017-08-25,BPE5,4.85,4.883,4.872,4.865,199643.0,135.0
2017-08-28,BPE5,4.821000000000001,4.87,4.862,4.831,377372.0,217.0
2017-08-29,BPE5,4.737,4.798,4.748,4.771,885835.0,503.0
2017-08-30,BPE5,4.7669999999999995,4.833,4.772,4.82,674614.0,369.0
2017-08-31,BPE5,4.812,4.872,4.82,4.855,403567.0,256.0
2017-09-01,BPE5,4.852,4.9030000000000005,4.857,4.894,304129.0,186.0
2017-09-04,BPE5,4.86,4.894,4.894,4.874,189980.0,150.0
2017-09-05,BPE5,4.872,4.9239999999999995,4.876,4.9110000000000005,251275.0,162.0
2017-09-06,BPE5,4.8469999999999995,4.933,4.91,4.925,791445.0,340.0
2017-09-07,BPE5,4.897,4.948,4.92,4.93,489522.0,244.0
2017-09-08,BPE5,4.909,4.938,4.93,4.919,341756.0,222.0
2017-09-11,BPE5,4.915,4.968999999999999,4.915,4.946000000000001,248034.0,172.0
2017-09-12,BPE5,4.946000000000001,5.0,4.952,4.999,256396.0,206.0
2017-09-13,BPE5,4.987,5.063,4.998,5.047,646172.0,493.0
2017-09-14,BPE5,5.043,5.13,5.043,5.098,611086.0,355.0
2017-09-15,BPE5,5.053999999999999,5.104,5.104,5.088,296081.0,196.0
2017-09-18,BPE5,5.085,5.1610000000000005,5.085,5.107,449931.0,256.0
2017-09-19,BPE5,5.118,5.167999999999999,5.135,5.146,338740.0,215.0
2017-09-20,BPE5,5.14,5.191,5.145,5.19,312869.0,194.0
2017-09-21,BPE5,5.186,5.263999999999999,5.186,5.2620000000000005,399794.0,234.0
2017-09-22,BPE5,5.23,5.297000000000001,5.235,5.271,391128.0,179.0
2017-09-25,BPE5,5.269,5.39,5.271,5.382000000000001,880795.0,402.0
2017-09-26,BPE5,5.362,5.4239999999999995,5.3870000000000005,5.367000000000001,691888.0,351.0
2017-09-27,BPE5,5.346,5.398,5.364,5.388999999999999,392776.0,182.0
2017-09-28,BPE5,5.362,5.432,5.392,5.421,771306.0,331.0
2017-09-29,BPE5,5.4,5.446000000000001,5.44,5.405,321414.0,160.0
2017-10-02,BPE5,5.39,5.457000000000001,5.41,5.425,415014.0,244.0
2017-10-04,BPE5,5.419,5.49,5.419,5.49,393754.0,188.0
2017-10-05,BPE5,5.45,5.496,5.489,5.4910000000000005,331625.0,156.0
2017-10-06,BPE5,5.417000000000001,5.4910000000000005,5.49,5.4239999999999995,174560.0,116.0
2017-10-09,BPE5,5.401,5.441,5.422999999999999,5.437,123841.0,107.0
2017-10-10,BPE5,5.436,5.499,5.438,5.484,334820.0,199.0
2017-10-11,BPE5,5.435,5.49,5.483,5.441,235706.0,127.0
2017-10-12,BPE5,5.434,5.471,5.44,5.46,187235.0,122.0
2017-10-13,BPE5,5.516,5.553999999999999,5.53,5.526,478595.0,210.0
2017-10-16,BPE5,5.524,5.571000000000001,5.524,5.531000000000001,161759.0,105.0
2017-10-17,BPE5,5.51,5.557,5.5329999999999995,5.515,143507.0,114.0
2017-10-18,BPE5,5.454,5.515,5.513,5.457999999999999,257526.0,133.0
2017-10-19,BPE5,5.426,5.484,5.4639999999999995,5.477,304866.0,161.0
2017-10-20,BPE5,5.455,5.515,5.477,5.502999999999999,235449.0,139.0
2017-10-25,BPE5,5.468999999999999,5.55,5.505,5.476,614564.0,314.0
2017-10-26,BPE5,5.46,5.526,5.466,5.526,181323.0,122.0
2017-10-27,BPE5,5.542000000000001,5.585,5.55,5.571000000000001,262291.0,122.0
2017-11-01,BPE5,5.571000000000001,5.912000000000001,5.571000000000001,5.88,827530.0,487.0
2017-11-02,BPE5,5.777,5.88,5.875,5.813,534035.0,347.0
2017-11-03,BPE5,5.78,5.84,5.818,5.819,291785.0,197.0
2017-11-06,BPE5,5.814,5.912000000000001,5.816,5.906000000000001,431762.0,257.0
2017-11-07,BPE5,5.904,6.0120000000000005,5.907,5.957000000000001,1046001.0,519.0
2017-11-08,BPE5,5.8870000000000005,5.961,5.96,5.917000000000001,457703.0,296.0
2017-11-09,BPE5,5.8,5.922000000000001,5.917000000000001,5.819,360569.0,233.0
2017-11-10,BPE5,5.746,5.846,5.813,5.7620000000000005,453946.0,263.0
2017-11-13,BPE5,5.695,5.7620000000000005,5.7620000000000005,5.7139999999999995,400151.0,277.0
2017-11-14,BPE5,5.605,5.715,5.715,5.61,506203.0,228.0
2017-11-15,BPE5,5.497999999999999,5.611000000000001,5.611000000000001,5.527,590995.0,272.0
2017-11-16,BPE5,5.495,5.585,5.527,5.504,368294.0,253.0
2017-11-17,BPE5,5.48,5.539,5.504,5.5360000000000005,185516.0,143.0
2017-11-20,BPE5,5.501,5.569,5.534,5.557,195782.0,119.0
2017-11-21,BPE5,5.553,5.627000000000001,5.559,5.579,230754.0,156.0
2017-11-22,BPE5,5.579,5.624,5.579,5.5920000000000005,196046.0,133.0
2017-11-23,BPE5,5.567,5.636,5.5920000000000005,5.622999999999999,202105.0,230.0
2017-11-24,BPE5,5.582999999999999,5.632000000000001,5.625,5.605,174404.0,121.0
2017-11-27,BPE5,5.556,5.632000000000001,5.599,5.56,211197.0,144.0
2017-11-28,BPE5,5.559,5.615,5.561,5.599,174346.0,133.0
2017-11-29,BPE5,5.564,5.63,5.599,5.604,192090.0,136.0
2017-11-30,BPE5,5.569,5.632999999999999,5.604,5.5729999999999995,301275.0,180.0
2017-12-01,BPE5,5.556,5.629,5.569,5.57,387024.0,211.0
2017-12-04,BPE5,5.569,5.63,5.574,5.593,343468.0,212.0
2017-12-05,BPE5,5.568,5.62,5.595,5.62,234984.0,174.0
2017-12-06,BPE5,5.563,5.629,5.62,5.61,179797.0,117.0
2017-12-07,BPE5,5.555,5.61,5.61,5.56,192421.0,123.0
2017-12-08,BPE5,5.55,5.614,5.561,5.602,332499.0,146.0
2017-12-11,BPE5,5.6,5.6579999999999995,5.611000000000001,5.645,287723.0,178.0
2017-12-12,BPE5,5.644,5.808,5.644,5.801,564238.0,270.0
2017-12-13,BPE5,5.752000000000001,5.815,5.801,5.754,267164.0,276.0
2017-12-14,BPE5,5.723,5.77,5.754,5.767,244485.0,162.0
2017-12-15,BPE5,5.705,5.767,5.763,5.72,240316.0,165.0
2017-12-18,BPE5,5.709,5.792999999999999,5.724,5.792999999999999,577470.0,254.0
2017-12-19,BPE5,5.732,5.8020000000000005,5.792999999999999,5.739,221142.0,128.0
2017-12-20,BPE5,5.712000000000001,5.765,5.739,5.75,338240.0,155.0
2017-12-21,BPE5,5.73,5.854,5.75,5.846,281684.0,163.0
2017-12-22,BPE5,5.815,5.858,5.8420000000000005,5.831,201875.0,154.0
2017-12-27,BPE5,5.831,5.867999999999999,5.831,5.843,178475.0,152.0
2017-12-28,BPE5,5.818,5.855,5.848,5.827000000000001,317791.0,173.0
2017-12-29,BPE5,5.827000000000001,5.896,5.83,5.872999999999999,207786.0,111.0
2018-01-02,BPE5,5.792000000000001,5.885,5.872999999999999,5.819,290304.0,170.0
2018-01-03,BPE5,5.815,5.91,5.816,5.895,213072.0,153.0
2018-01-04,BPE5,5.895,5.975,5.895,5.975,253494.0,188.0
2018-01-05,BPE5,5.936,5.975,5.975,5.9510000000000005,153899.0,121.0
2018-01-08,BPE5,5.9510000000000005,5.9910000000000005,5.952999999999999,5.978,267939.0,226.0
2018-01-09,BPE5,5.95,6.005,5.98,5.981,228315.0,188.0
2018-01-10,BPE5,5.97,6.01,5.983,5.977,314980.0,211.0
2018-01-11,BPE5,5.94,6.025,5.977,5.992000000000001,282246.0,239.0
2018-01-12,BPE5,5.944,6.0360000000000005,5.995,6.013999999999999,399367.0,257.0
2018-01-15,BPE5,5.968,6.017,6.017,5.996,336698.0,250.0
2018-01-16,BPE5,5.818,5.996,5.994,5.824,1027584.0,540.0
2018-01-17,BPE5,5.795,5.85,5.827999999999999,5.827999999999999,429394.0,322.0
2018-01-18,BPE5,5.822,5.888,5.8229999999999995,5.859,334273.0,253.0
2018-01-19,BPE5,5.752999999999999,5.859,5.855,5.775,504576.0,328.0
2018-01-22,BPE5,5.775,5.879,5.775,5.867000000000001,278515.0,173.0
2018-01-23,BPE5,5.8629999999999995,5.9,5.869,5.874,219703.0,211.0
2018-01-24,BPE5,5.859,5.9510000000000005,5.874,5.9270000000000005,424604.0,266.0
2018-01-25,BPE5,5.898,5.983,5.928999999999999,5.907,301019.0,214.0
2018-01-26,BPE5,5.88,5.936,5.905,5.894,189627.0,162.0
2018-01-29,BPE5,5.85,5.895,5.894,5.859,168680.0,174.0
2018-01-30,BPE5,5.751,5.861000000000001,5.861000000000001,5.757999999999999,365155.0,330.0
2018-01-31,BPE5,5.71,5.79,5.773,5.7139999999999995,297851.0,224.0
2018-02-01,BPE5,5.7139999999999995,5.8389999999999995,5.72,5.732,806709.0,365.0
2018-02-02,BPE5,5.558,5.766,5.732,5.571000000000001,724230.0,524.0
2018-02-05,BPE5,5.38,5.647,5.571000000000001,5.457999999999999,1172113.0,776.0
2018-02-06,BPE5,5.196000000000001,5.473,5.457999999999999,5.388,2543100.0,1368.0
2018-02-07,BPE5,5.388,5.55,5.39,5.49,1081132.0,699.0
2018-02-08,BPE5,5.437,5.5329999999999995,5.489,5.468,685993.0,508.0
2018-02-09,BPE5,5.285,5.468,5.468,5.3020000000000005,731986.0,520.0
2018-02-12,BPE5,5.3,5.457999999999999,5.3,5.397,660222.0,456.0
2018-02-13,BPE5,5.358,5.4270000000000005,5.398,5.359,563852.0,660.0
2018-02-14,BPE5,5.327000000000001,5.43,5.3660000000000005,5.37,600103.0,473.0
2018-02-15,BPE5,5.277,5.394,5.372000000000001,5.307,672990.0,372.0
2018-02-16,BPE5,5.307,5.371,5.307,5.355,512339.0,394.0
2018-02-19,BPE5,5.35,5.412000000000001,5.365,5.3629999999999995,446386.0,238.0
2018-02-20,BPE5,5.3629999999999995,5.42,5.372000000000001,5.414,510307.0,316.0
2018-02-21,BPE5,5.3389999999999995,5.414,5.414,5.358,593216.0,391.0
2018-02-22,BPE5,5.2829999999999995,5.372000000000001,5.361000000000001,5.369,561883.0,366.0
2018-02-23,BPE5,5.327000000000001,5.419,5.37,5.4110000000000005,662909.0,462.0
2018-02-26,BPE5,5.4110000000000005,5.49,5.4110000000000005,5.46,378916.0,320.0
2018-02-27,BPE5,5.41,5.474,5.456,5.428999999999999,525512.0,352.0
2018-02-28,BPE5,5.385,5.466,5.435,5.385,392502.0,250.0
2018-03-01,BPE5,5.295,5.3870000000000005,5.385,5.322,309726.0,222.0
2018-03-02,BPE5,5.209,5.322,5.318,5.211,587093.0,382.0
2018-03-05,BPE5,5.211,5.2860000000000005,5.211,5.2860000000000005,290790.0,231.0
2018-03-06,BPE5,5.282,5.354,5.282,5.305,333447.0,256.0
2018-03-07,BPE5,5.255,5.324,5.312,5.311,557895.0,270.0
2018-03-08,BPE5,5.2829999999999995,5.3389999999999995,5.311,5.335,283487.0,215.0
2018-03-09,BPE5,5.335,5.398,5.335,5.382999999999999,272664.0,230.0
2018-03-12,BPE5,5.358,5.4,5.382999999999999,5.396,121473.0,156.0
2018-03-13,BPE5,5.345,5.438,5.396,5.348,412306.0,249.0
2018-03-14,BPE5,5.246,5.354,5.348,5.256,449575.0,292.0
2018-03-15,BPE5,5.252000000000001,5.291,5.256,5.266,469453.0,251.0
2018-03-16,BPE5,5.266,5.37,5.268,5.352,239263.0,213.0
2018-03-19,BPE5,5.237,5.355,5.354,5.247999999999999,515857.0,315.0
2018-03-20,BPE5,5.207000000000001,5.317,5.247999999999999,5.309,471724.0,288.0
2018-03-21,BPE5,5.276,5.428,5.311,5.419,596932.0,336.0
2018-03-22,BPE5,5.282,5.419,5.417000000000001,5.311,492639.0,312.0
2018-03-23,BPE5,5.24,5.351,5.313,5.307,330796.0,277.0
2018-03-26,BPE5,5.345,5.425,5.361000000000001,5.362,575673.0,313.0
2018-03-27,BPE5,5.407,5.457999999999999,5.4110000000000005,5.4239999999999995,216718.0,182.0
2018-03-28,BPE5,5.33,5.425,5.4239999999999995,5.382999999999999,271204.0,200.0
2018-03-29,BPE5,5.382999999999999,5.506,5.386,5.482,477266.0,265.0
2018-04-03,BPE5,5.454,5.526,5.49,5.506,499280.0,315.0
2018-04-04,BPE5,5.473,5.534,5.506,5.519,162891.0,149.0
2018-04-05,BPE5,5.577000000000001,5.712000000000001,5.606,5.704,402805.0,221.0
2018-04-06,BPE5,5.696000000000001,5.761,5.706,5.6979999999999995,386730.0,260.0
2018-04-09,BPE5,5.61,5.71,5.699,5.641,720648.0,550.0
2018-04-10,BPE5,5.669,5.791,5.68,5.791,535859.0,442.0
2018-04-11,BPE5,5.775,5.83,5.79,5.796,813822.0,564.0
2018-04-12,BPE5,5.797000000000001,5.832000000000001,5.808,5.8260000000000005,677146.0,417.0
2018-04-13,BPE5,5.776,5.834,5.805,5.834,544704.0,483.0
2018-04-16,BPE5,5.7170000000000005,5.782,5.737,5.7620000000000005,844693.0,393.0
2018-04-17,BPE5,5.75,5.79,5.7589999999999995,5.768,404475.0,346.0
2018-04-18,BPE5,5.755,5.865,5.769,5.854,1044195.0,560.0
2018-04-19,BPE5,5.8420000000000005,5.94,5.86,5.935,661384.0,483.0
2018-04-20,BPE5,5.869,5.935,5.933,5.917000000000001,845599.0,604.0
2018-04-23,BPE5,5.898,5.95,5.917000000000001,5.945,305659.0,243.0
2018-04-24,BPE5,5.944,6.104,5.945,6.1,586600.0,345.0
2018-04-25,BPE5,5.939,6.0089999999999995,5.992999999999999,6.006,465486.0,372.0
2018-04-26,BPE5,6.006,6.1739999999999995,6.007000000000001,6.164,538116.0,425.0
2018-04-27,BPE5,6.0729999999999995,6.13,6.13,6.115,447882.0,366.0
2018-04-30,BPE5,6.027,6.127000000000001,6.1160000000000005,6.117000000000001,509116.0,327.0
2018-05-02,BPE5,6.117000000000001,6.26,6.117000000000001,6.2410000000000005,572082.0,330.0
2018-05-03,BPE5,6.148,6.249,6.236000000000001,6.164,465687.0,367.0
2018-05-04,BPE5,6.162999999999999,6.314,6.167000000000001,6.314,597762.0,297.0
2018-05-07,BPE5,6.313,6.465,6.313,6.442,380981.0,247.0
2018-05-08,BPE5,6.247999999999999,6.442,6.442,6.271,592344.0,295.0
2018-05-09,BPE5,6.396,6.542999999999999,6.405,6.52,747458.0,439.0
2018-05-10,BPE5,6.376,6.524,6.521,6.4239999999999995,368439.0,270.0
2018-05-11,BPE5,6.379,6.428,6.428,6.396,339183.0,203.0
2018-05-14,BPE5,6.399,6.505,6.41,6.487,439089.0,292.0
2018-05-15,BPE5,6.468,6.602,6.492000000000001,6.59,584423.0,317.0
2018-05-16,BPE5,6.568,6.648,6.622000000000001,6.593,382111.0,274.0
2018-05-17,BPE5,6.5920000000000005,6.689,6.593999999999999,6.689,361145.0,245.0
2018-05-18,BPE5,6.648,6.72,6.659,6.711,472041.0,265.0
2018-05-22,BPE5,6.672000000000001,6.757000000000001,6.7170000000000005,6.718999999999999,442862.0,259.0
2018-05-23,BPE5,6.522,6.72,6.72,6.575,473759.0,414.0
2018-05-24,BPE5,6.441,6.575,6.575,6.474,643733.0,393.0
2018-05-25,BPE5,6.294,6.474,6.474,6.337000000000001,750217.0,489.0
2018-05-28,BPE5,6.275,6.3389999999999995,6.306,6.2829999999999995,133700.0,110.0
2018-05-29,BPE5,6.207000000000001,6.432,6.27,6.41,589974.0,470.0
2018-05-30,BPE5,6.409,6.553,6.417000000000001,6.52,370283.0,278.0
2018-05-31,BPE5,6.489,6.569,6.523,6.555,532771.0,315.0
2018-06-01,BPE5,6.568,6.604,6.582999999999999,6.584,215812.0,173.0
2018-06-04,BPE5,6.572,6.617000000000001,6.584,6.581,198181.0,182.0
2018-06-05,BPE5,6.515,6.645,6.581,6.6,508513.0,281.0
2018-06-06,BPE5,6.53,6.638,6.636,6.575,426236.0,235.0
2018-06-07,BPE5,6.5360000000000005,6.693,6.5360000000000005,6.691,784358.0,428.0
2018-06-08,BPE5,6.621,6.735,6.691,6.646,331692.0,275.0
2018-06-11,BPE5,6.619,6.683,6.646,6.67,369601.0,255.0
2018-06-12,BPE5,6.57,6.64,6.64,6.586,235895.0,195.0
2018-06-13,BPE5,6.4879999999999995,6.586,6.586,6.531000000000001,593923.0,286.0
2018-06-14,BPE5,6.474,6.71,6.53,6.707000000000001,425285.0,307.0
2018-06-15,BPE5,6.5,6.64,6.636,6.507000000000001,508146.0,330.0
2018-06-18,BPE5,6.399,6.541,6.5,6.516,445966.0,306.0
2018-06-19,BPE5,6.454,6.526,6.5,6.492000000000001,303924.0,228.0
2018-06-20,BPE5,6.414,6.577999999999999,6.487,6.44,445029.0,349.0
2018-06-21,BPE5,6.377999999999999,6.452999999999999,6.426,6.393,245510.0,230.0
2018-06-22,BPE5,6.349,6.605,6.393,6.59,585223.0,332.0
2018-06-25,BPE5,6.318,6.476,6.476,6.32,671267.0,370.0
2018-06-26,BPE5,6.36,6.444,6.376,6.416,231594.0,183.0
2018-06-27,BPE5,6.4110000000000005,6.627999999999999,6.412000000000001,6.606,553731.0,344.0
2018-06-28,BPE5,6.519,6.604,6.58,6.568,534832.0,293.0
2018-06-29,BPE5,6.518,6.605,6.568,6.575,368774.0,265.0
2018-07-02,BPE5,6.465,6.522,6.468999999999999,6.492000000000001,420036.0,349.0
2018-07-16,BPE5,6.297000000000001,6.492000000000001,6.492000000000001,6.305,445163.0,305.0
2018-07-17,BPE5,6.263,6.343,6.332000000000001,6.334,224673.0,225.0
2018-07-18,BPE5,6.269,6.359,6.33,6.319,279072.0,200.0
2018-07-19,BPE5,6.3020000000000005,6.4,6.303,6.3870000000000005,246940.0,246.0
2018-07-20,BPE5,6.309,6.382999999999999,6.379,6.347,353391.0,257.0
2018-07-23,BPE5,6.332000000000001,6.39,6.343,6.336,151518.0,114.0
2018-07-24,BPE5,6.29,6.412999999999999,6.292999999999999,6.399,283987.0,187.0
2018-07-25,BPE5,6.312,6.388999999999999,6.388999999999999,6.376,266717.0,187.0
2018-07-26,BPE5,6.297000000000001,6.38,6.376,6.371,521137.0,215.0
2018-07-27,BPE5,6.245,6.416,6.371,6.403,789793.0,427.0
2018-07-30,BPE5,6.34,6.43,6.385,6.354,886886.0,562.0
2018-07-31,BPE5,6.354,6.457999999999999,6.354,6.434,856357.0,564.0
2018-08-01,BPE5,6.325,6.434,6.434,6.354,755140.0,457.0
2018-08-02,BPE5,6.222,6.322,6.308,6.266,435933.0,414.0
2018-08-03,BPE5,6.266,6.336,6.266,6.313,225736.0,218.0
2018-08-06,BPE5,6.316,6.388999999999999,6.358,6.358,169603.0,203.0
2018-08-07,BPE5,6.422000000000001,6.489,6.437,6.462999999999999,323134.0,250.0
2018-08-08,BPE5,6.398,6.4879999999999995,6.468,6.4110000000000005,576916.0,342.0
2018-08-09,BPE5,6.295,6.355,6.314,6.295,387627.0,271.0
2018-08-10,BPE5,6.228,6.272,6.242999999999999,6.251,315695.0,272.0
2018-08-13,BPE5,6.251,6.301,6.251,6.271,221364.0,174.0
2018-08-14,BPE5,6.257000000000001,6.303,6.271,6.2589999999999995,221178.0,174.0
2018-08-15,BPE5,6.087999999999999,6.252000000000001,6.25,6.125,436187.0,330.0
2018-08-16,BPE5,6.125,6.164,6.125,6.138999999999999,305594.0,257.0
2018-08-17,BPE5,6.101,6.172000000000001,6.164,6.136,254532.0,246.0
2018-08-20,BPE5,6.136,6.2170000000000005,6.136,6.16,332910.0,294.0
2018-08-21,BPE5,6.12,6.2,6.16,6.172999999999999,241317.0,217.0
2018-08-22,BPE5,6.146,6.205,6.172999999999999,6.178999999999999,281470.0,223.0
2018-08-23,BPE5,6.178999999999999,6.2379999999999995,6.178999999999999,6.195,171451.0,179.0
2018-08-24,BPE5,6.197,6.26,6.22,6.25,156212.0,171.0
2018-08-27,BPE5,6.25,6.2989999999999995,6.25,6.265,120756.0,87.0
2018-08-28,BPE5,6.178,6.265,6.265,6.2410000000000005,210779.0,210.0
2018-08-29,BPE5,6.15,6.2410000000000005,6.2410000000000005,6.164,199523.0,172.0
2018-08-30,BPE5,6.154,6.239,6.164,6.218,209334.0,194.0
2018-08-31,BPE5,6.13,6.184,6.1739999999999995,6.1370000000000005,139218.0,176.0
2018-09-03,BPE5,6.1370000000000005,6.172999999999999,6.1370000000000005,6.14,132909.0,149.0
2018-09-04,BPE5,6.14,6.187,6.14,6.154,120722.0,127.0
2018-09-05,BPE5,6.081,6.154,6.154,6.086,140506.0,144.0
2018-09-06,BPE5,6.039,6.141,6.109,6.04,312067.0,278.0
2018-09-07,BPE5,5.9670000000000005,6.032,6.02,6.032,585505.0,349.0
2018-09-10,BPE5,6.034,6.08,6.069,6.066,342220.0,180.0
2018-09-11,BPE5,6.03,6.127000000000001,6.066,6.125,324542.0,197.0
2018-09-12,BPE5,6.125,6.228,6.125,6.2139999999999995,328467.0,215.0
2018-09-13,BPE5,6.166,6.229,6.2139999999999995,6.166,152162.0,187.0
2018-09-14,BPE5,6.166,6.207999999999999,6.171,6.199,187191.0,161.0
2018-09-17,BPE5,6.1770000000000005,6.224,6.199,6.195,237668.0,181.0
2018-09-18,BPE5,6.151,6.226,6.195,6.221,358491.0,192.0
2018-09-19,BPE5,6.205,6.274,6.221,6.252000000000001,251464.0,126.0
2018-09-20,BPE5,6.246,6.308,6.252000000000001,6.291,390881.0,199.0
2018-09-21,BPE5,6.291,6.372999999999999,6.291,6.3389999999999995,607315.0,340.0
2018-09-24,BPE5,6.3389999999999995,6.444,6.3389999999999995,6.381,441550.0,286.0
2018-09-25,BPE5,6.457000000000001,6.586,6.457000000000001,6.574,1029271.0,432.0
2018-09-26,BPE5,6.524,6.6,6.574,6.597,562326.0,300.0
2018-09-27,BPE5,6.597,6.715,6.597,6.696000000000001,1073644.0,726.0
2018-09-28,BPE5,6.6370000000000005,6.751,6.696000000000001,6.6579999999999995,864525.0,680.0
2018-10-01,BPE5,6.699,6.7589999999999995,6.709,6.742999999999999,535939.0,400.0
2018-10-02,BPE5,6.733,6.797999999999999,6.7860000000000005,6.737,810277.0,523.0
2018-10-04,BPE5,6.757999999999999,6.831,6.831,6.7989999999999995,581738.0,544.0
2018-10-05,BPE5,6.7,6.7989999999999995,6.7989999999999995,6.722,571356.0,427.0
2018-10-08,BPE5,6.5760000000000005,6.722,6.722,6.64,721057.0,486.0
2018-10-09,BPE5,6.605,6.678,6.672000000000001,6.652,773222.0,549.0
2018-10-10,BPE5,6.524,6.721,6.657,6.5489999999999995,483047.0,365.0
2018-10-11,BPE5,6.321000000000001,6.457000000000001,6.404,6.358,912801.0,535.0
2018-10-12,BPE5,6.358,6.438,6.358,6.385,813683.0,500.0
2018-10-15,BPE5,6.343999999999999,6.4639999999999995,6.385,6.398,696715.0,403.0
2018-10-16,BPE5,6.327000000000001,6.47,6.398,6.47,316469.0,289.0
2018-10-17,BPE5,6.357,6.476,6.47,6.398,371635.0,306.0
2018-10-18,BPE5,6.315,6.433,6.433,6.35,384041.0,334.0
2018-10-19,BPE5,6.35,6.444,6.35,6.375,425844.0,304.0
2018-10-22,BPE5,6.282,6.397,6.375,6.297999999999999,214347.0,223.0
2018-10-23,BPE5,6.075,6.297999999999999,6.297999999999999,6.075,340839.0,343.0
2018-10-24,BPE5,6.075,6.225,6.075,6.096,333199.0,268.0
2018-10-25,BPE5,6.018,6.108,6.018,6.084,466115.0,441.0
2018-10-26,BPE5,5.86,6.0,5.96,6.0,696018.0,487.0
2018-10-29,BPE5,6.0,6.1339999999999995,6.0,6.08,755480.0,476.0
2017-07-03,HEN3,119.75,120.8,120.4,120.7,162035.0,1223.0
2017-07-04,HEN3,119.85,121.45,120.75,121.35,231842.0,1647.0
2017-07-05,HEN3,120.95,121.65,121.25,121.15,189177.0,1724.0
2017-07-06,HEN3,118.65,121.2,121.15,119.45,319697.0,2453.0
2017-07-07,HEN3,119.0,119.95,119.2,119.1,180263.0,1511.0
2017-07-10,HEN3,119.35,120.1,119.45,119.6,250252.0,1999.0
2017-07-11,HEN3,117.95,119.55,118.85,118.1,196720.0,1422.0
2017-07-12,HEN3,118.5,120.5,118.55,120.25,275733.0,2006.0
2017-07-13,HEN3,119.95,120.95,120.1,120.85,240914.0,1487.0
2017-07-14,HEN3,120.85,121.9,121.15,121.0,145617.0,1180.0
2017-07-17,HEN3,121.2,122.05,121.5,121.75,218298.0,1611.0
2017-07-18,HEN3,120.05,122.35,121.45,120.25,278061.0,2282.0
2017-07-19,HEN3,120.1,121.45,120.2,120.75,219414.0,1595.0
2017-07-20,HEN3,119.9,121.8,121.2,120.45,250481.0,2298.0
2017-07-21,HEN3,118.75,120.95,120.5,119.05,271766.0,2114.0
2017-07-24,HEN3,117.75,119.25,119.15,118.05,188111.0,1618.0
2017-07-25,HEN3,118.65,119.7,119.3,118.7,229502.0,1889.0
2017-07-26,HEN3,119.15,120.5,119.25,120.1,299438.0,1965.0
2017-07-27,HEN3,120.1,120.95,120.15,120.3,247213.0,1885.0
2017-07-28,HEN3,118.8,119.6,119.4,119.3,182580.0,1609.0
2017-07-31,HEN3,119.65,121.0,119.75,119.85,272219.0,1814.0
2017-08-01,HEN3,119.55,121.25,119.75,120.6,269293.0,1647.0
2017-08-02,HEN3,119.6,120.3,120.0,119.65,217486.0,1495.0
2017-08-03,HEN3,118.6,119.8,118.95,118.8,308587.0,1892.0
2017-08-04,HEN3,118.6,119.5,118.7,119.3,262531.0,1852.0
2017-08-07,HEN3,118.3,119.0,118.9,118.75,186489.0,1142.0
2017-08-08,HEN3,118.35,120.2,118.5,119.9,289266.0,1864.0
2017-08-09,HEN3,118.7,120.15,119.8,119.35,352040.0,2454.0
2017-08-10,HEN3,113.4,115.6,115.1,114.4,886319.0,5719.0
2017-08-11,HEN3,113.6,115.2,113.95,113.9,374132.0,2316.0
2017-08-14,HEN3,114.1,114.75,114.5,114.55,338527.0,1871.0
2017-08-15,HEN3,113.15,114.4,114.4,113.4,363311.0,2015.0
2017-08-16,HEN3,112.65,113.6,113.5,113.3,444956.0,2197.0
2017-08-17,HEN3,112.75,113.55,113.55,113.3,303651.0,1863.0
2017-08-18,HEN3,112.65,113.45,113.45,113.05,154548.0,987.0
2017-08-21,HEN3,112.35,113.0,112.65,112.7,234381.0,1420.0
2017-08-22,HEN3,112.65,113.95,112.8,113.8,202122.0,1453.0
2017-08-23,HEN3,113.5,114.35,113.6,114.0,225616.0,1365.0
2017-08-24,HEN3,113.65,114.25,113.8,113.7,211305.0,1348.0
2017-08-25,HEN3,112.95,113.75,113.55,113.3,196938.0,1208.0
2017-08-28,HEN3,111.7,113.0,111.75,112.6,144261.0,1124.0
2017-08-29,HEN3,111.0,112.1,111.65,111.6,312009.0,1708.0
2017-08-30,HEN3,111.95,112.65,112.0,112.25,256659.0,1478.0
2017-08-31,HEN3,112.2,113.3,112.35,112.9,206654.0,1279.0
2017-09-01,HEN3,112.75,113.8,112.8,113.5,242330.0,1503.0
2017-09-04,HEN3,112.9,113.65,113.25,113.4,188987.0,1140.0
2017-09-05,HEN3,114.15,115.95,114.15,115.4,513973.0,2786.0
2017-09-06,HEN3,114.4,116.55,114.6,116.3,346043.0,2026.0
2017-09-07,HEN3,116.15,117.25,116.2,116.6,386181.0,2236.0
2017-09-08,HEN3,116.5,117.4,116.6,116.85,249941.0,1517.0
2017-09-11,HEN3,117.1,118.7,117.25,118.7,310134.0,2205.0
2017-09-12,HEN3,116.9,118.3,118.1,117.1,252126.0,1561.0
2017-09-13,HEN3,115.95,116.85,116.65,116.85,290453.0,1212.0
2017-09-14,HEN3,115.5,116.85,116.75,116.05,319124.0,1770.0
2017-09-15,HEN3,115.15,116.1,115.8,115.6,228168.0,1650.0
2017-09-18,HEN3,115.6,116.2,116.0,116.1,158432.0,1051.0
2017-09-19,HEN3,115.15,115.9,115.4,115.35,209385.0,1132.0
2017-09-20,HEN3,114.35,115.6,115.35,115.0,320949.0,1764.0
2017-09-21,HEN3,113.25,114.05,114.0,113.75,342363.0,1392.0
2017-09-22,HEN3,112.8,113.95,113.6,113.5,295967.0,1354.0
2017-09-25,HEN3,113.4,114.2,113.4,113.85,309735.0,1235.0
2017-09-26,HEN3,111.85,112.9,112.5,112.4,483478.0,1751.0
2017-09-27,HEN3,112.45,114.05,112.6,113.95,446286.0,1581.0
2017-09-28,HEN3,113.85,114.7,114.5,114.5,358862.0,1567.0
2017-09-29,HEN3,114.1,115.15,114.75,115.05,231897.0,1159.0
2017-10-02,HEN3,114.95,116.65,114.95,116.5,320435.0,1481.0
2017-10-04,HEN3,116.0,117.25,116.65,117.25,356892.0,1960.0
2017-10-05,HEN3,116.45,117.3,116.95,116.95,365633.0,1601.0
2017-10-06,HEN3,115.7,116.85,116.8,115.85,249615.0,1223.0
2017-10-09,HEN3,115.95,116.85,116.75,116.45,214357.0,1211.0
2017-10-10,HEN3,117.45,118.55,117.65,118.4,356534.0,1733.0
2017-10-11,HEN3,117.85,118.85,118.05,118.75,221832.0,1204.0
2017-10-12,HEN3,119.05,119.65,119.15,119.15,284366.0,1477.0
2017-10-13,HEN3,119.05,119.7,119.25,119.15,285350.0,1448.0
2017-10-16,HEN3,118.6,119.35,119.1,118.75,191348.0,910.0
2017-10-17,HEN3,118.8,119.55,119.2,119.05,251211.0,1074.0
2017-10-18,HEN3,118.2,119.95,118.85,119.05,323251.0,1586.0
2017-10-19,HEN3,117.2,118.25,118.25,117.6,394208.0,1952.0
2017-10-20,HEN3,116.3,117.45,116.8,116.4,321679.0,1646.0
2017-10-25,HEN3,115.65,116.55,116.5,115.85,329783.0,1772.0
2017-10-26,HEN3,117.8,120.7,118.3,120.7,560034.0,2931.0
2017-10-27,HEN3,120.55,121.45,121.3,120.75,242271.0,1377.0
2017-11-01,HEN3,119.75,122.2,119.9,122.15,470151.0,2487.0
2017-11-02,HEN3,121.3,122.55,122.2,122.55,403874.0,2273.0
2017-11-03,HEN3,122.3,123.75,123.1,123.5,486980.0,2327.0
2017-11-06,HEN3,122.3,123.45,123.0,122.5,320973.0,1783.0
2017-11-07,HEN3,120.8,123.0,123.0,120.95,350693.0,2112.0
2017-11-08,HEN3,121.0,122.45,121.0,122.25,355643.0,2007.0
2017-11-09,HEN3,120.8,122.65,122.45,121.1,389331.0,2396.0
2017-11-10,HEN3,120.7,121.4,121.25,121.2,345221.0,2299.0
2017-11-13,HEN3,120.35,121.85,121.25,120.85,465847.0,2520.0
2017-11-14,HEN3,114.2,120.95,120.95,115.9,1275325.0,7254.0
2017-11-15,HEN3,113.4,116.05,116.05,113.95,837068.0,3964.0
2017-11-16,HEN3,113.45,114.5,114.5,114.15,568994.0,2778.0
2017-11-17,HEN3,114.0,114.75,114.5,114.0,384190.0,2083.0
2017-11-20,HEN3,112.85,114.15,113.35,113.75,442806.0,2373.0
2017-11-21,HEN3,112.9,115.1,113.8,114.8,451916.0,2496.0
2017-11-22,HEN3,113.15,115.3,114.9,113.15,363186.0,1982.0
2017-11-23,HEN3,112.1,113.4,112.6,112.4,417411.0,2329.0
2017-11-24,HEN3,112.25,113.45,112.75,112.9,299725.0,1782.0
2017-11-27,HEN3,112.45,113.3,112.65,112.55,343768.0,1988.0
2017-11-28,HEN3,112.6,114.3,112.6,114.25,354235.0,1910.0
2017-11-29,HEN3,113.6,115.25,114.8,113.75,452754.0,2920.0
2017-11-30,HEN3,113.4,114.5,113.5,114.15,455378.0,2682.0
2017-12-01,HEN3,111.8,114.1,114.0,111.8,567042.0,3819.0
2017-12-04,HEN3,111.6,112.8,112.4,112.35,644217.0,3915.0
2017-12-05,HEN3,111.75,112.95,112.1,112.35,578306.0,2912.0
2017-12-06,HEN3,110.9,112.75,111.25,112.45,535424.0,2895.0
2017-12-07,HEN3,111.95,113.75,112.65,112.4,370954.0,2215.0
2017-12-08,HEN3,112.4,113.75,113.35,113.6,464113.0,2363.0
2017-12-11,HEN3,113.15,114.1,113.5,113.4,274247.0,1664.0
2017-12-12,HEN3,112.95,114.0,113.35,114.0,295203.0,1541.0
2017-12-13,HEN3,113.1,114.4,114.25,113.35,276038.0,1528.0
2017-12-14,HEN3,111.55,113.85,113.45,112.45,385990.0,2557.0
2017-12-15,HEN3,111.15,112.15,112.0,111.9,450620.0,2980.0
2017-12-18,HEN3,112.4,114.25,112.4,113.9,645556.0,3791.0
2017-12-19,HEN3,112.3,113.95,113.9,112.4,506915.0,2086.0
2017-12-20,HEN3,109.35,112.7,112.7,110.25,680040.0,2780.0
2017-12-21,HEN3,109.6,110.65,110.05,110.3,297132.0,1775.0
2017-12-22,HEN3,109.95,110.9,110.05,110.4,276364.0,1422.0
2017-12-27,HEN3,109.95,110.85,110.15,110.65,196105.0,1234.0
2017-12-28,HEN3,110.0,110.8,110.4,110.25,216735.0,1236.0
2017-12-29,HEN3,109.95,110.7,110.3,110.45,118130.0,805.0
2018-01-02,HEN3,108.2,110.1,110.0,108.95,507714.0,2616.0
2018-01-03,HEN3,109.35,110.6,109.5,110.2,458376.0,2127.0
2018-01-04,HEN3,110.4,111.3,110.55,111.15,533026.0,2043.0
2018-01-05,HEN3,111.7,113.1,112.1,113.0,547666.0,2265.0
2018-01-08,HEN3,112.8,113.65,113.0,113.6,413665.0,1984.0
2018-01-09,HEN3,113.15,116.05,113.15,114.9,753468.0,3743.0
2018-01-10,HEN3,112.55,114.9,114.9,112.9,632842.0,4307.0
2018-01-11,HEN3,112.2,113.35,113.05,113.2,554381.0,2474.0
2018-01-12,HEN3,112.3,113.3,113.3,113.05,375873.0,2086.0
2018-01-15,HEN3,112.6,113.75,113.0,113.7,277043.0,1531.0
2018-01-16,HEN3,113.15,114.35,114.0,113.3,537170.0,3087.0
2018-01-17,HEN3,112.3,113.7,113.25,112.5,420655.0,2394.0
2018-01-18,HEN3,111.6,113.1,112.75,112.4,435063.0,2047.0
2018-01-19,HEN3,112.25,113.55,112.35,113.5,452765.0,2197.0
2018-01-22,HEN3,113.45,114.25,114.05,113.65,338915.0,2233.0
2018-01-23,HEN3,113.65,114.75,114.5,114.15,466210.0,2220.0
2018-01-24,HEN3,112.5,114.35,114.3,112.55,421041.0,2204.0
2018-01-25,HEN3,109.7,112.0,111.8,110.2,606163.0,3258.0
2018-01-26,HEN3,110.2,111.9,110.45,111.85,441604.0,2153.0
2018-01-29,HEN3,111.1,111.75,111.5,111.35,407400.0,2025.0
2018-01-30,HEN3,110.6,112.1,110.75,111.8,562145.0,3155.0
2018-01-31,HEN3,111.55,113.2,111.75,112.55,473559.0,2580.0
2018-02-01,HEN3,111.8,113.8,113.15,111.8,627142.0,3657.0
2018-02-02,HEN3,111.3,112.1,112.1,111.9,554600.0,2694.0
2018-02-05,HEN3,108.6,111.0,111.0,108.75,805438.0,3563.0
2018-02-06,HEN3,104.2,108.9,108.85,105.55,1251789.0,6750.0
2018-02-07,HEN3,105.3,106.7,105.75,106.15,577723.0,3620.0
2018-02-08,HEN3,104.05,106.2,105.4,104.1,520799.0,2919.0
2018-02-09,HEN3,103.7,105.5,104.55,104.0,725641.0,4847.0
2018-02-12,HEN3,104.8,106.35,104.85,105.45,519632.0,3051.0
2018-02-13,HEN3,103.6,105.45,105.45,103.95,482053.0,2467.0
2018-02-14,HEN3,103.0,105.35,104.7,105.15,632894.0,3592.0
2018-02-15,HEN3,105.0,106.55,105.45,106.4,823990.0,3258.0
2018-02-16,HEN3,107.0,108.7,107.3,108.7,495920.0,2121.0
2018-02-19,HEN3,106.7,108.95,108.85,106.85,430860.0,4032.0
2018-02-20,HEN3,106.3,108.0,107.15,107.3,482471.0,2373.0
2018-02-21,HEN3,105.55,106.95,106.4,106.4,642348.0,2678.0
2018-02-22,HEN3,105.4,109.75,105.85,109.45,743962.0,4422.0
2018-02-23,HEN3,108.9,111.65,109.35,111.55,649544.0,3859.0
2018-02-26,HEN3,111.4,113.35,111.9,111.8,480149.0,2506.0
2018-02-27,HEN3,108.8,112.05,111.75,108.85,620278.0,3228.0
2018-02-28,HEN3,108.6,110.25,108.7,109.3,501738.0,2360.0
2018-03-01,HEN3,108.1,109.45,108.9,108.15,743345.0,4245.0
2018-03-02,HEN3,106.0,108.6,107.55,106.65,460513.0,3054.0
2018-03-05,HEN3,106.05,108.5,106.05,108.4,325004.0,2099.0
2018-03-06,HEN3,108.0,109.45,109.3,108.5,378919.0,2160.0
2018-03-07,HEN3,107.75,109.05,108.0,109.0,267956.0,2180.0
2018-03-08,HEN3,108.8,111.3,108.9,111.1,384737.0,2041.0
2018-03-09,HEN3,110.8,113.35,111.2,112.45,429481.0,2313.0
2018-03-12,HEN3,112.5,113.9,113.4,112.95,269852.0,1641.0
2018-03-13,HEN3,109.95,113.4,112.95,110.25,453499.0,2535.0
2018-03-14,HEN3,108.95,110.7,109.85,109.55,482958.0,2737.0
2018-03-15,HEN3,108.55,110.7,109.8,110.65,344447.0,1853.0
2018-03-16,HEN3,110.1,111.35,110.65,110.7,402122.0,2085.0
2018-03-19,HEN3,104.2,110.8,110.75,107.8,1184400.0,5772.0
2018-03-20,HEN3,105.45,107.8,107.7,106.35,605216.0,3264.0
2018-03-21,HEN3,105.3,106.75,106.5,106.15,527573.0,2678.0
2018-03-22,HEN3,104.35,106.15,106.15,105.6,633714.0,3324.0
2018-03-23,HEN3,104.0,105.45,105.0,104.4,578425.0,3530.0
2018-03-26,HEN3,103.0,104.65,104.25,103.3,295116.0,1929.0
2018-03-27,HEN3,103.8,104.6,103.95,104.5,369957.0,2376.0
2018-03-28,HEN3,104.65,106.65,104.65,106.35,560899.0,3028.0
2018-03-29,HEN3,105.75,107.7,106.1,106.95,526457.0,2559.0
2018-04-03,HEN3,104.55,105.45,104.9,105.0,430173.0,2312.0
2018-04-04,HEN3,103.8,105.45,104.25,105.2,420995.0,2698.0
2018-04-05,HEN3,106.35,108.25,106.85,108.25,402285.0,2129.0
2018-04-06,HEN3,107.0,108.1,107.6,107.3,416801.0,2302.0
2018-04-09,HEN3,106.5,107.75,107.55,106.75,551247.0,3228.0
2018-04-10,HEN3,103.8,105.25,104.85,104.25,673671.0,3922.0
2018-04-11,HEN3,103.05,104.0,103.4,103.2,730072.0,4268.0
2018-04-12,HEN3,102.7,104.05,102.75,103.9,482390.0,2974.0
2018-04-13,HEN3,103.0,103.8,103.15,103.25,786339.0,4446.0
2018-04-16,HEN3,102.85,103.45,103.3,103.2,477105.0,2612.0
2018-04-17,HEN3,103.0,104.9,103.05,104.85,677082.0,3255.0
2018-04-18,HEN3,104.35,105.25,104.5,105.15,936680.0,4245.0
2018-04-19,HEN3,104.65,105.35,104.85,105.0,570928.0,3354.0
2018-04-20,HEN3,103.45,104.45,104.25,103.85,843210.0,5430.0
2018-04-23,HEN3,102.2,103.25,102.45,103.0,507100.0,2462.0
2018-04-24,HEN3,101.95,103.3,103.0,102.2,313848.0,1312.0
2018-04-25,HEN3,101.6,102.9,102.5,102.75,356463.0,2274.0
2018-04-26,HEN3,103.05,104.35,103.25,104.3,369587.0,1824.0
2018-04-27,HEN3,104.6,105.5,105.3,105.4,339831.0,1755.0
2018-04-30,HEN3,104.9,106.1,106.05,105.2,208742.0,1022.0
2018-05-02,HEN3,104.1,105.95,105.75,104.35,629258.0,2635.0
2018-05-03,HEN3,103.7,104.7,104.15,104.65,482805.0,2119.0
2018-05-04,HEN3,104.1,105.3,104.9,105.1,407314.0,2018.0
2018-05-07,HEN3,105.0,106.25,105.05,105.75,235556.0,1334.0
2018-05-08,HEN3,105.05,106.55,106.55,105.55,369064.0,1796.0
2018-05-09,HEN3,103.7,105.25,105.05,104.2,448702.0,2189.0
2018-05-10,HEN3,103.8,104.55,104.25,104.4,276758.0,1599.0
2018-05-11,HEN3,103.95,104.8,104.5,104.3,289707.0,1235.0
2018-05-14,HEN3,104.35,105.45,104.35,105.25,365156.0,2014.0
2018-05-15,HEN3,103.7,105.55,104.8,104.6,383025.0,1703.0
2018-05-16,HEN3,104.4,105.65,104.6,105.15,381340.0,1827.0
2018-05-17,HEN3,104.35,105.25,104.7,104.35,467337.0,1591.0
2018-05-18,HEN3,104.85,106.9,105.05,106.3,550450.0,2263.0
2018-05-22,HEN3,105.55,107.9,105.85,107.7,497129.0,2047.0
2018-05-23,HEN3,106.6,107.7,107.55,107.35,369905.0,1777.0
2018-05-24,HEN3,106.8,108.15,107.3,106.85,369851.0,2068.0
2018-05-25,HEN3,107.2,108.05,107.35,108.0,354758.0,2059.0
2018-05-28,HEN3,107.95,108.45,107.95,108.25,267026.0,1950.0
2018-05-29,HEN3,107.1,108.05,107.45,107.6,488491.0,3476.0
2018-05-30,HEN3,107.4,108.4,107.85,107.65,535755.0,2449.0
2018-05-31,HEN3,104.8,108.15,107.7,105.3,436585.0,2284.0
2018-06-01,HEN3,104.75,106.35,105.7,104.85,366166.0,1689.0
2018-06-04,HEN3,104.8,106.3,104.8,105.65,260407.0,1977.0
2018-06-05,HEN3,105.9,107.75,106.3,107.05,360734.0,1924.0
2018-06-06,HEN3,105.05,107.2,106.55,105.9,424870.0,2581.0
2018-06-07,HEN3,105.5,106.8,106.15,106.35,465906.0,1815.0
2018-06-08,HEN3,105.1,107.35,105.1,107.2,410763.0,1949.0
2018-06-11,HEN3,106.8,108.15,108.1,107.3,325392.0,1262.0
2018-06-12,HEN3,107.85,108.85,108.7,108.0,335774.0,1515.0
2018-06-13,HEN3,107.5,109.15,107.6,109.1,323901.0,1420.0
2018-06-14,HEN3,107.15,110.75,108.8,110.75,639519.0,3103.0
2018-06-15,HEN3,110.0,111.15,110.0,110.75,451466.0,2273.0
2018-06-18,HEN3,107.35,109.7,109.5,107.85,343556.0,1930.0
2018-06-19,HEN3,106.9,108.2,107.25,108.1,371017.0,1952.0
2018-06-20,HEN3,107.65,109.35,108.85,107.95,361320.0,1842.0
2018-06-21,HEN3,107.4,109.05,108.65,107.7,391190.0,2136.0
2018-06-22,HEN3,106.6,107.9,106.95,107.9,281435.0,1715.0
2018-06-25,HEN3,105.85,108.55,108.2,105.9,226580.0,1448.0
2018-06-26,HEN3,105.5,106.45,106.15,105.75,346555.0,1615.0
2018-06-27,HEN3,105.9,108.55,105.9,108.15,504849.0,2546.0
2018-06-28,HEN3,106.5,108.8,108.45,106.7,427079.0,2292.0
2018-06-29,HEN3,108.4,110.1,108.8,109.55,464334.0,2250.0
2018-07-02,HEN3,107.6,109.0,108.6,107.9,356387.0,1860.0
2018-07-16,HEN3,108.2,109.7,109.5,109.5,310732.0,1668.0
2018-07-17,HEN3,108.2,110.0,109.6,109.8,355687.0,1941.0
2018-07-18,HEN3,109.25,110.55,110.5,110.05,314973.0,1758.0
2018-07-19,HEN3,109.1,110.75,109.3,110.45,352684.0,1937.0
2018-07-20,HEN3,107.95,110.3,110.1,109.15,481967.0,2257.0
2018-07-23,HEN3,108.35,109.5,109.0,108.5,233975.0,1085.0
2018-07-24,HEN3,108.3,109.45,108.4,108.9,229662.0,1509.0
2018-07-25,HEN3,105.1,107.3,107.0,106.05,821265.0,2270.0
2018-07-26,HEN3,105.85,107.25,107.25,106.7,481872.0,1605.0
2018-07-27,HEN3,106.35,107.95,106.65,107.9,463502.0,1456.0
2018-07-30,HEN3,107.5,108.45,107.55,108.25,274480.0,985.0
2018-07-31,HEN3,106.85,108.4,108.25,107.25,508395.0,1466.0
2018-08-01,HEN3,107.6,108.8,107.85,108.7,497170.0,1581.0
2018-08-02,HEN3,107.2,108.2,107.8,107.5,509344.0,1770.0
2018-08-03,HEN3,108.4,109.85,108.5,109.65,382033.0,1083.0
2018-08-06,HEN3,109.6,111.1,109.9,110.1,442067.0,1645.0
2018-08-07,HEN3,110.85,112.45,111.4,111.35,514959.0,1631.0
2018-08-08,HEN3,110.8,111.8,111.35,111.1,294921.0,1135.0
2018-08-09,HEN3,110.05,111.25,111.0,110.9,376511.0,1269.0
2018-08-10,HEN3,109.0,110.55,110.35,109.2,395991.0,1423.0
2018-08-13,HEN3,108.25,108.95,108.85,108.6,389699.0,1640.0
2018-08-14,HEN3,109.05,109.85,109.6,109.45,342047.0,1224.0
2018-08-15,HEN3,107.1,109.65,109.4,107.5,522585.0,1735.0
2018-08-16,HEN3,103.6,107.7,104.0,107.55,985645.0,3786.0
2018-08-17,HEN3,107.65,109.5,108.05,107.95,471501.0,1702.0
2018-08-20,HEN3,108.65,111.05,108.65,110.4,553899.0,1656.0
2018-08-21,HEN3,110.8,111.85,111.5,111.0,399474.0,1347.0
2018-08-22,HEN3,111.0,113.8,111.0,112.1,551582.0,1714.0
2018-08-23,HEN3,111.75,112.55,112.25,111.9,347076.0,1060.0
2018-08-24,HEN3,111.1,112.2,111.85,111.6,262814.0,981.0
2018-08-27,HEN3,111.35,112.1,111.65,111.9,190380.0,810.0
2018-08-28,HEN3,112.05,112.95,112.05,112.2,320466.0,1142.0
2018-08-29,HEN3,111.55,112.3,112.2,111.55,274888.0,870.0
2018-08-30,HEN3,110.35,111.5,111.25,111.35,320142.0,1203.0
2018-08-31,HEN3,109.85,111.0,110.1,109.95,362826.0,1230.0
2018-09-03,HEN3,109.75,111.1,109.95,110.95,241680.0,979.0
2018-09-04,HEN3,108.15,111.25,111.05,108.4,611664.0,2200.0
2018-09-05,HEN3,106.7,107.75,107.6,106.85,475156.0,1727.0
2018-09-06,HEN3,105.75,106.9,105.75,106.5,525874.0,1677.0
2018-09-07,HEN3,105.35,106.3,106.2,105.9,402086.0,1238.0
2018-09-10,HEN3,105.55,107.45,105.9,107.1,349571.0,1148.0
2018-09-11,HEN3,106.5,107.2,106.6,107.0,325698.0,1181.0
2018-09-12,HEN3,106.85,108.0,107.0,107.75,301060.0,1329.0
2018-09-13,HEN3,106.9,107.75,107.75,107.25,233096.0,933.0
2018-09-14,HEN3,106.05,107.05,106.75,106.05,386374.0,1279.0
2018-09-17,HEN3,102.7,104.9,104.3,103.55,874621.0,3439.0
2018-09-18,HEN3,103.85,104.9,104.25,104.05,423638.0,1647.0
2018-09-19,HEN3,103.75,104.6,104.35,104.25,430381.0,1925.0
2018-09-20,HEN3,103.55,104.5,103.7,104.15,580413.0,2054.0
2018-09-21,HEN3,103.7,104.9,104.7,104.35,1073853.0,2633.0
2018-09-24,HEN3,103.25,104.35,104.35,103.45,297836.0,1390.0
2018-09-25,HEN3,102.8,104.25,102.8,103.05,454409.0,1528.0
2018-09-26,HEN3,101.25,102.9,102.7,101.75,668658.0,1504.0
2018-09-27,HEN3,100.8,101.75,100.8,101.5,553820.0,1996.0
2018-09-28,HEN3,100.6,101.55,101.05,101.05,739094.0,2237.0
2018-10-01,HEN3,100.75,101.55,101.1,101.0,323456.0,1095.0
2018-10-02,HEN3,100.6,101.3,101.05,100.85,430315.0,1830.0
2018-10-04,HEN3,97.88,99.56,99.22,99.4,967041.0,4468.0
2018-10-05,HEN3,99.54,100.55,99.6,100.5,940689.0,3175.0
2018-10-08,HEN3,99.4,100.7,100.45,99.4,515697.0,2407.0
2018-10-09,HEN3,98.2,99.24,98.76,98.66,483430.0,2753.0
2018-10-10,HEN3,96.0,98.16,98.06,96.48,728949.0,3600.0
2018-10-11,HEN3,94.34,95.9,95.4,94.62,854093.0,4666.0
2018-10-12,HEN3,94.44,95.78,95.44,94.58,493311.0,2774.0
2018-10-15,HEN3,93.6,95.94,94.58,95.9,580083.0,3300.0
2018-10-16,HEN3,95.74,97.1,96.28,96.92,370382.0,1993.0
2018-10-17,HEN3,96.1,97.1,97.02,96.72,406218.0,2250.0
2018-10-18,HEN3,96.88,97.64,97.2,97.1,359571.0,2018.0
2018-10-19,HEN3,96.24,97.62,97.14,96.34,607921.0,3295.0
2018-10-22,HEN3,96.42,97.86,97.32,96.52,343343.0,2048.0
2018-10-23,HEN3,93.88,96.36,96.32,93.96,661141.0,3711.0
2018-10-24,HEN3,92.88,94.5,94.08,93.46,671159.0,3825.0
2018-10-25,HEN3,92.46,94.72,92.8,94.6,721983.0,3868.0
2018-10-26,HEN3,92.4,93.94,92.96,93.52,635236.0,2964.0
2018-10-29,HEN3,93.42,95.38,93.44,94.34,569396.0,2971.0
2017-07-03,DWNI,33.29,33.515,33.465,33.43,335416.0,1541.0
2017-07-04,DWNI,33.15,33.43,33.39,33.27,206509.0,1118.0
2017-07-05,DWNI,32.825,33.29,33.175,33.29,330478.0,1913.0
2017-07-06,DWNI,32.535,33.335,33.275,32.595,394730.0,1989.0
2017-07-07,DWNI,32.255,32.635,32.265,32.51,382961.0,2038.0
2017-07-10,DWNI,32.955,33.31,33.025,33.09,260891.0,1742.0
2017-07-11,DWNI,32.68,33.09,33.04,32.97,295506.0,1448.0
2017-07-12,DWNI,32.885,33.51,32.97,33.47,317230.0,1720.0
2017-07-13,DWNI,33.335,33.645,33.35,33.425,193819.0,1153.0
2017-07-14,DWNI,33.43,33.82,33.58,33.655,207300.0,1183.0
2017-07-17,DWNI,32.985,33.655,33.595,33.22,282369.0,1568.0
2017-07-18,DWNI,33.21,33.445,33.35,33.315,174532.0,1140.0
2017-07-19,DWNI,32.995,33.25,33.12,33.25,272280.0,1507.0
2017-07-20,DWNI,33.155,33.57,33.25,33.52,386938.0,2264.0
2017-07-21,DWNI,33.325,33.595,33.465,33.415,365507.0,1999.0
2017-07-24,DWNI,33.36,33.6,33.535,33.435,234269.0,1473.0
2017-07-25,DWNI,33.555,33.77,33.695,33.56,265095.0,1728.0
2017-07-26,DWNI,33.505,33.805,33.59,33.755,193071.0,1246.0
2017-07-27,DWNI,34.025,34.32,34.095,34.165,244453.0,1535.0
2017-07-28,DWNI,33.67,34.195,34.165,33.72,394553.0,2267.0
2017-07-31,DWNI,33.51,33.93,33.76,33.51,311278.0,1830.0
2017-08-01,DWNI,33.7,34.2,33.735,34.04,349172.0,1933.0
2017-08-02,DWNI,34.375,34.705,34.375,34.66,368778.0,2350.0
2017-08-03,DWNI,34.65,35.12,34.77,34.935,363285.0,2145.0
2017-08-04,DWNI,34.935,35.285,35.005,35.03,255224.0,1713.0
2017-08-07,DWNI,34.68,35.065,34.825,35.035,228233.0,1388.0
2017-08-08,DWNI,34.865,35.17,35.035,35.1,201379.0,1440.0
2017-08-09,DWNI,34.84,35.23,35.1,35.13,346963.0,1745.0
2017-08-10,DWNI,35.2,35.51,35.32,35.36,748057.0,3382.0
2017-08-11,DWNI,34.21,35.01,34.755,34.52,723499.0,4283.0
2017-08-14,DWNI,34.55,34.94,34.9,34.735,410923.0,2399.0
2017-08-15,DWNI,34.49,34.745,34.745,34.65,206515.0,1426.0
2017-08-16,DWNI,34.595,34.91,34.895,34.635,281645.0,1428.0
2017-08-17,DWNI,34.82,35.18,34.99,35.025,434704.0,2137.0
2017-08-18,DWNI,34.795,35.27,35.18,34.87,178262.0,1012.0
2017-08-21,DWNI,34.595,34.93,34.755,34.875,235988.0,1228.0
2017-08-22,DWNI,35.04,35.28,35.19,35.155,229200.0,1372.0
2017-08-23,DWNI,34.955,35.175,35.055,35.12,132570.0,948.0
2017-08-24,DWNI,34.805,35.245,35.085,34.805,255724.0,1752.0
2017-08-25,DWNI,34.66,34.86,34.74,34.715,136026.0,987.0
2017-08-28,DWNI,34.5,34.915,34.715,34.81,106619.0,646.0
2017-08-29,DWNI,34.6,34.85,34.695,34.725,203585.0,1275.0
2017-08-30,DWNI,34.725,35.2,34.725,35.19,250881.0,1288.0
2017-08-31,DWNI,35.37,35.75,35.41,35.72,258627.0,1534.0
2017-09-01,DWNI,35.56,35.82,35.82,35.56,270469.0,1640.0
2017-09-04,DWNI,35.185,35.58,35.565,35.26,157728.0,999.0
2017-09-05,DWNI,34.86,35.32,35.26,35.02,294031.0,1496.0
2017-09-06,DWNI,34.805,35.08,35.02,35.01,138004.0,1005.0
2017-09-07,DWNI,34.835,35.065,34.88,34.975,271635.0,1642.0
2017-09-08,DWNI,35.08,35.265,35.14,35.265,204150.0,1160.0
2017-09-11,DWNI,35.265,35.935,35.265,35.88,411232.0,1813.0
2017-09-12,DWNI,35.46,35.94,35.845,35.605,323853.0,1576.0
2017-09-13,DWNI,35.4,35.705,35.64,35.6,296851.0,1448.0
2017-09-14,DWNI,35.47,35.805,35.585,35.68,165470.0,1091.0
2017-09-15,DWNI,35.535,35.935,35.825,35.795,243985.0,1606.0
2017-09-18,DWNI,35.57,35.915,35.79,35.645,173381.0,1140.0
2017-09-19,DWNI,35.315,35.665,35.63,35.475,238609.0,1489.0
2017-09-20,DWNI,35.1,35.47,35.45,35.15,263792.0,1268.0
2017-09-21,DWNI,34.73,35.15,35.15,34.825,208397.0,1379.0
2017-09-22,DWNI,34.915,35.15,35.095,35.055,262940.0,1180.0
2017-09-25,DWNI,34.96,35.33,35.02,35.33,197801.0,1278.0
2017-09-26,DWNI,36.22,36.92,36.415,36.375,1651423.0,6954.0
2017-09-27,DWNI,35.73,36.64,36.615,36.025,1343505.0,6091.0
2017-09-28,DWNI,35.455,35.645,35.51,35.53,408240.0,1913.0
2017-09-29,DWNI,35.56,35.825,35.57,35.8,567720.0,2587.0
2017-10-02,DWNI,35.77,36.13,35.97,35.77,303279.0,1844.0
2017-10-04,DWNI,35.61,35.895,35.88,35.685,492217.0,2581.0
2017-10-05,DWNI,35.43,35.765,35.69,35.67,254359.0,1652.0
2017-10-06,DWNI,35.08,35.765,35.745,35.365,380191.0,2203.0
2017-10-09,DWNI,35.275,35.51,35.51,35.4,270839.0,1278.0
2017-10-10,DWNI,35.215,35.51,35.325,35.315,475217.0,2163.0
2017-10-11,DWNI,35.145,35.83,35.185,35.82,329545.0,1816.0
2017-10-12,DWNI,35.725,36.39,35.79,36.235,440057.0,1775.0
2017-10-13,DWNI,35.975,36.49,36.09,36.34,384619.0,2068.0
2017-10-16,DWNI,36.16,36.77,36.35,36.735,303760.0,1687.0
2017-10-17,DWNI,36.445,36.74,36.65,36.57,166159.0,1115.0
2017-10-18,DWNI,36.56,37.015,36.655,36.83,299354.0,1746.0
2017-10-19,DWNI,36.645,36.925,36.875,36.675,363864.0,1996.0
2017-10-20,DWNI,36.145,36.715,36.705,36.16,221339.0,1492.0
2017-10-25,DWNI,34.985,35.435,35.4,34.995,299091.0,1819.0
2017-10-26,DWNI,35.145,35.81,35.285,35.785,436689.0,2460.0
2017-10-27,DWNI,36.005,36.355,36.02,36.18,217300.0,1328.0
2017-11-01,DWNI,36.18,36.93,36.185,36.695,526689.0,2741.0
2017-11-02,DWNI,36.58,37.065,36.695,36.765,286584.0,1711.0
2017-11-03,DWNI,36.7,37.275,36.74,37.245,267208.0,1824.0
2017-11-06,DWNI,36.835,37.245,37.23,37.075,230911.0,1524.0
2017-11-07,DWNI,36.91,37.425,37.075,37.4,398277.0,2044.0
2017-11-08,DWNI,36.86,37.48,37.4,37.32,263915.0,1817.0
2017-11-09,DWNI,37.28,37.675,37.32,37.37,498365.0,2610.0
2017-11-10,DWNI,36.805,37.49,37.395,36.805,386961.0,2415.0
2017-11-13,DWNI,36.805,37.255,36.83,36.865,389268.0,2052.0
2017-11-14,DWNI,36.775,37.435,36.885,36.99,497956.0,2815.0
2017-11-15,DWNI,36.405,37.0,37.0,36.69,481316.0,2561.0
2017-11-16,DWNI,36.665,37.11,36.69,37.05,408368.0,2172.0
2017-11-17,DWNI,36.975,37.455,37.035,36.98,334943.0,1733.0
2017-11-20,DWNI,36.65,37.14,37.0,36.83,348846.0,1793.0
2017-11-21,DWNI,36.61,37.33,36.765,37.185,333397.0,1968.0
2017-11-22,DWNI,36.935,37.27,37.19,36.945,227151.0,1328.0
2017-11-23,DWNI,36.455,37.02,36.945,37.02,224200.0,1412.0
2017-11-24,DWNI,36.945,37.335,37.02,37.02,223513.0,1387.0
2017-11-27,DWNI,37.005,37.43,37.005,37.235,234792.0,1409.0
2017-11-28,DWNI,36.785,37.235,37.235,37.035,422899.0,2267.0
2017-11-29,DWNI,36.595,37.25,37.035,36.655,414695.0,2612.0
2017-11-30,DWNI,36.62,37.23,36.62,37.1,389038.0,2457.0
2017-12-01,DWNI,36.625,37.38,37.095,36.625,262205.0,2048.0
2017-12-04,DWNI,36.625,37.26,36.625,36.995,412559.0,2103.0
2017-12-05,DWNI,36.93,37.21,36.97,37.095,377238.0,2455.0
2017-12-06,DWNI,36.735,37.15,37.095,36.86,339298.0,2154.0
2017-12-07,DWNI,36.86,37.465,36.885,37.385,292805.0,1788.0
2017-12-08,DWNI,36.97,37.65,37.365,37.185,576210.0,3528.0
2017-12-11,DWNI,36.865,37.42,37.15,36.965,301972.0,1978.0
2017-12-12,DWNI,36.46,36.965,36.96,36.685,362533.0,2160.0
2017-12-13,DWNI,36.42,36.915,36.705,36.47,259476.0,1821.0
2017-12-14,DWNI,36.1,36.54,36.515,36.405,351294.0,2011.0
2017-12-15,DWNI,36.23,36.89,36.395,36.855,460074.0,3171.0
2017-12-18,DWNI,36.855,37.95,36.855,37.825,614368.0,3381.0
2017-12-19,DWNI,37.525,38.09,37.85,37.6,459771.0,2420.0
2017-12-20,DWNI,36.82,37.635,37.57,36.83,445044.0,2164.0
2017-12-21,DWNI,36.315,36.99,36.835,36.505,283786.0,1682.0
2017-12-22,DWNI,36.165,36.635,36.49,36.325,295198.0,1499.0
2017-12-27,DWNI,36.155,36.54,36.34,36.41,188373.0,2114.0
2017-12-28,DWNI,36.28,36.505,36.47,36.36,144379.0,1742.0
2017-12-29,DWNI,36.245,36.52,36.37,36.35,112227.0,707.0
2018-01-02,DWNI,34.6,36.49,36.35,35.79,337394.0,1867.0
2018-01-03,DWNI,35.47,36.83,35.79,36.65,567998.0,2874.0
2018-01-04,DWNI,36.62,37.29,36.62,37.13,589786.0,2822.0
2018-01-05,DWNI,37.0,37.54,37.05,37.53,383117.0,1721.0
2018-01-08,DWNI,37.53,38.05,37.53,38.03,271762.0,1516.0
2018-01-09,DWNI,37.72,38.18,38.03,37.97,472088.0,2342.0
2018-01-10,DWNI,36.78,38.0,38.0,36.83,528628.0,3018.0
2018-01-11,DWNI,35.52,36.92,36.78,35.79,731453.0,4579.0
2018-01-12,DWNI,35.26,36.27,35.74,36.26,765957.0,4014.0
2018-01-15,DWNI,35.54,36.5,36.26,35.76,366916.0,1979.0
2018-01-16,DWNI,35.76,36.6,35.76,36.5,480219.0,2361.0
2018-01-17,DWNI,36.43,36.75,36.49,36.73,455407.0,2232.0
2018-01-18,DWNI,36.31,36.8,36.73,36.41,399780.0,1845.0
2018-01-19,DWNI,36.29,36.85,36.4,36.46,416632.0,2030.0
2018-01-22,DWNI,35.66,36.51,36.46,35.87,605160.0,3240.0
2018-01-23,DWNI,35.43,36.3,35.83,36.29,585133.0,3382.0
2018-01-24,DWNI,36.05,36.63,36.25,36.06,349608.0,1786.0
2018-01-25,DWNI,35.2,36.11,36.06,35.21,547639.0,2582.0
2018-01-26,DWNI,35.07,35.81,35.21,35.66,383468.0,1833.0
2018-01-29,DWNI,35.14,35.66,35.64,35.47,383153.0,1752.0
2018-01-30,DWNI,35.2,35.8,35.49,35.72,420726.0,2278.0
2018-01-31,DWNI,35.67,36.37,35.72,36.36,563408.0,3030.0
2018-02-01,DWNI,35.0,36.56,36.33,35.11,925993.0,4644.0
2018-02-02,DWNI,33.98,35.12,35.11,34.02,952164.0,3851.0
2018-02-05,DWNI,33.15,34.02,34.02,33.67,637522.0,2922.0
2018-02-06,DWNI,32.18,33.67,33.56,32.88,896232.0,4748.0
2018-02-07,DWNI,32.7,33.79,32.76,33.65,926573.0,3902.0
2018-02-08,DWNI,32.7,33.68,33.68,32.77,603235.0,2951.0
2018-02-09,DWNI,32.46,33.28,32.71,32.93,589983.0,3101.0
2018-02-12,DWNI,32.93,33.49,33.01,33.46,427211.0,2091.0
2018-02-13,DWNI,33.09,33.87,33.46,33.1,518058.0,2115.0
2018-02-14,DWNI,33.1,34.18,33.1,33.61,882162.0,3112.0
2018-02-15,DWNI,32.91,33.69,33.61,33.22,518240.0,2309.0
2018-02-16,DWNI,33.21,33.84,33.22,33.78,272603.0,1297.0
2018-02-19,DWNI,33.32,34.02,33.79,33.33,222141.0,1239.0
2018-02-20,DWNI,33.33,33.91,33.48,33.91,256779.0,1525.0
2018-02-21,DWNI,33.63,34.06,33.82,33.94,429208.0,1823.0
2018-02-22,DWNI,33.43,34.03,33.92,33.97,409915.0,1958.0
2018-02-23,DWNI,33.97,34.74,33.97,34.53,307609.0,1455.0
2018-02-26,DWNI,34.35,34.89,34.5,34.5,177005.0,1049.0
2018-02-27,DWNI,34.14,34.5,34.5,34.19,385660.0,1553.0
2018-02-28,DWNI,33.66,34.19,34.19,33.99,297317.0,1470.0
2018-03-01,DWNI,33.83,34.42,34.02,33.94,538318.0,2660.0
2018-03-02,DWNI,33.67,34.4,33.94,33.81,514226.0,2849.0
2018-03-05,DWNI,33.72,34.26,33.81,34.24,265951.0,1489.0
2018-03-06,DWNI,34.05,34.71,34.23,34.34,354682.0,2093.0
2018-03-07,DWNI,34.23,34.74,34.43,34.64,357199.0,1649.0
2018-03-08,DWNI,34.61,35.51,34.65,35.39,509866.0,2218.0
2018-03-09,DWNI,34.9,35.55,35.39,34.95,352775.0,1535.0
2018-03-12,DWNI,34.95,35.29,34.95,35.11,232778.0,1261.0
2018-03-13,DWNI,34.83,35.29,35.11,34.88,393023.0,1731.0
2018-03-14,DWNI,34.74,35.25,34.91,34.99,255413.0,1324.0
2018-03-15,DWNI,34.93,35.58,34.97,35.55,236306.0,1188.0
2018-03-16,DWNI,35.26,35.88,35.55,35.26,606767.0,2300.0
2018-03-19,DWNI,35.13,35.5,35.26,35.3,281209.0,1289.0
2018-03-20,DWNI,35.08,35.76,35.3,35.66,351854.0,1689.0
2018-03-21,DWNI,35.52,35.96,35.68,35.88,425940.0,1971.0
2018-03-22,DWNI,35.61,36.09,35.88,36.09,446466.0,2293.0
2018-03-23,DWNI,35.71,36.54,36.09,36.41,687773.0,3197.0
2018-03-26,DWNI,36.18,36.78,36.2,36.25,495510.0,2607.0
2018-03-27,DWNI,36.25,37.22,36.26,37.22,351553.0,1645.0
2018-03-28,DWNI,36.87,37.35,37.03,37.25,355088.0,1834.0
2018-03-29,DWNI,37.59,38.0,37.62,38.0,449831.0,1901.0
2018-04-03,DWNI,37.41,38.01,37.77,37.95,290511.0,1498.0
2018-04-04,DWNI,37.78,38.19,37.83,37.85,447363.0,2248.0
2018-04-05,DWNI,37.82,38.28,37.82,37.96,433320.0,1714.0
2018-04-06,DWNI,37.99,38.32,38.05,38.19,209904.0,1151.0
2018-04-09,DWNI,38.25,38.53,38.25,38.5,503227.0,2206.0
2018-04-10,DWNI,38.08,38.56,38.3,38.17,703418.0,3243.0
2018-04-11,DWNI,37.93,38.3,38.08,37.96,660153.0,3067.0
2018-04-12,DWNI,37.29,37.64,37.61,37.4,798811.0,3795.0
2018-04-13,DWNI,37.73,38.05,37.87,37.98,1158821.0,4914.0
2018-04-16,DWNI,37.52,37.84,37.72,37.71,418580.0,2194.0
2018-04-17,DWNI,37.79,38.18,37.91,38.06,620560.0,2538.0
2018-04-18,DWNI,38.06,38.65,38.06,38.4,810130.0,2890.0
2018-04-19,DWNI,38.11,38.73,38.36,38.24,986796.0,3013.0
2018-04-20,DWNI,38.06,38.35,38.34,38.12,390190.0,1831.0
2018-04-23,DWNI,37.21,38.12,38.12,37.74,543894.0,2446.0
2018-04-24,DWNI,37.51,37.79,37.74,37.59,315585.0,1262.0
2018-04-25,DWNI,37.38,37.76,37.69,37.64,181085.0,1046.0
2018-04-26,DWNI,37.62,38.29,37.62,38.29,324984.0,1649.0
2018-04-27,DWNI,38.4,38.65,38.52,38.6,184935.0,940.0
2018-04-30,DWNI,38.6,39.31,38.6,39.15,291835.0,1153.0
2018-05-02,DWNI,38.97,39.37,39.34,39.32,339172.0,1478.0
2018-05-03,DWNI,39.06,39.34,39.19,39.06,231417.0,1076.0
2018-05-04,DWNI,38.9,39.19,38.97,39.14,203986.0,987.0
2018-05-07,DWNI,39.14,39.81,39.14,39.75,223034.0,893.0
2018-05-08,DWNI,39.36,39.75,39.51,39.51,195514.0,1255.0
2018-05-09,DWNI,39.17,39.59,39.42,39.56,239689.0,1555.0
2018-05-10,DWNI,39.42,39.75,39.56,39.57,144515.0,806.0
2018-05-11,DWNI,39.69,40.05,39.77,39.74,303431.0,1359.0
2018-05-14,DWNI,39.7,40.03,39.74,39.95,281427.0,1087.0
2018-05-15,DWNI,39.37,40.34,39.73,39.71,342879.0,1682.0
2018-05-16,DWNI,38.98,39.6,39.43,39.14,386001.0,2236.0
2018-05-17,DWNI,38.85,39.06,39.02,39.0,416745.0,1278.0
2018-05-18,DWNI,38.83,39.24,38.91,39.2,271609.0,1111.0
2018-05-22,DWNI,38.75,39.23,39.23,39.06,290045.0,1174.0
2018-05-23,DWNI,38.62,39.03,39.01,38.75,296768.0,1240.0
2018-05-24,DWNI,38.65,39.12,38.94,38.72,251434.0,1266.0
2018-05-25,DWNI,39.02,39.51,39.13,39.28,313194.0,1508.0
2018-05-28,DWNI,39.27,39.52,39.37,39.35,99888.0,547.0
2018-05-29,DWNI,38.9,39.64,39.01,39.4,467275.0,1944.0
2018-05-30,DWNI,39.6,40.29,39.62,40.16,449874.0,2091.0
2018-05-31,DWNI,39.86,40.39,40.36,40.02,381280.0,1682.0
2018-06-01,DWNI,39.79,40.38,40.14,39.79,433529.0,1796.0
2018-06-04,DWNI,39.79,40.73,39.85,40.53,427713.0,1727.0
2018-06-05,DWNI,40.54,40.84,40.66,40.69,232356.0,989.0
2018-06-06,DWNI,40.37,40.85,40.59,40.46,328594.0,1405.0
2018-06-07,DWNI,39.67,40.15,40.11,39.94,281534.0,1475.0
2018-06-08,DWNI,40.05,40.83,40.09,40.51,328807.0,1483.0
2018-06-11,DWNI,40.61,40.88,40.84,40.79,336919.0,1507.0
2018-06-12,DWNI,40.56,40.94,40.93,40.81,295217.0,1384.0
2018-06-13,DWNI,40.81,41.63,40.81,41.17,339496.0,1482.0
2018-06-14,DWNI,40.73,41.65,40.82,41.5,344278.0,1744.0
2018-06-15,DWNI,41.54,42.18,41.54,42.07,794649.0,3460.0
2018-06-18,DWNI,40.29,40.64,40.51,40.49,425006.0,1755.0
2018-06-19,DWNI,40.21,40.49,40.31,40.21,313973.0,1180.0
2018-06-20,DWNI,40.21,40.92,40.24,40.82,303617.0,1167.0
2018-06-21,DWNI,40.78,41.2,40.82,41.04,342366.0,1433.0
2018-06-22,DWNI,41.01,41.59,41.45,41.53,288376.0,1275.0
2018-06-25,DWNI,41.25,42.03,41.96,41.42,391426.0,1819.0
2018-06-26,DWNI,40.94,41.61,41.09,40.94,497493.0,1929.0
2018-06-27,DWNI,40.75,41.51,40.77,41.33,360482.0,1580.0
2018-06-28,DWNI,40.95,41.57,41.57,41.01,328351.0,1810.0
2018-06-29,DWNI,41.01,41.59,41.01,41.42,498222.0,2275.0
2018-07-02,DWNI,41.31,41.9,41.37,41.68,358350.0,1861.0
2018-07-16,DWNI,41.26,41.69,41.35,41.45,198911.0,1023.0
2018-07-17,DWNI,40.92,41.54,41.3,41.47,297090.0,1256.0
2018-07-18,DWNI,41.55,41.86,41.77,41.61,260029.0,968.0
2018-07-19,DWNI,41.12,41.45,41.39,41.35,166777.0,890.0
2018-07-20,DWNI,41.13,41.6,41.53,41.32,203576.0,912.0
2018-07-23,DWNI,40.95,41.6,41.46,40.99,180139.0,895.0
2018-07-24,DWNI,41.15,41.74,41.17,41.33,282586.0,1587.0
2018-07-25,DWNI,41.5,42.03,41.52,41.87,385231.0,1221.0
2018-07-26,DWNI,41.83,42.32,41.89,42.26,457740.0,1510.0
2018-07-27,DWNI,42.18,42.59,42.2,42.27,467625.0,1145.0
2018-07-30,DWNI,41.62,42.34,42.27,41.8,479272.0,1324.0
2018-07-31,DWNI,41.66,42.21,41.96,41.66,632166.0,1265.0
2018-08-01,DWNI,41.34,41.79,41.73,41.6,439044.0,1190.0
2018-08-02,DWNI,41.63,42.07,41.66,41.89,604408.0,1337.0
2018-08-03,DWNI,41.93,42.37,42.21,42.37,354581.0,1057.0
2018-08-06,DWNI,42.0,42.54,42.31,42.26,303160.0,1019.0
2018-08-07,DWNI,41.44,42.26,42.26,41.53,440903.0,1158.0
2018-08-08,DWNI,41.47,42.2,41.56,42.16,412055.0,1139.0
2018-08-09,DWNI,41.95,42.3,42.14,42.3,476703.0,1233.0
2018-08-10,DWNI,42.18,42.57,42.3,42.35,466462.0,1455.0
2018-08-13,DWNI,41.88,42.4,42.22,42.38,414264.0,1793.0
2018-08-14,DWNI,41.11,41.82,41.55,41.69,695202.0,2724.0
2018-08-15,DWNI,40.92,41.53,41.28,41.25,523119.0,1743.0
2018-08-16,DWNI,41.49,42.1,41.53,41.83,734585.0,2078.0
2018-08-17,DWNI,41.62,42.2,41.96,41.77,458019.0,1287.0
2018-08-20,DWNI,41.52,41.84,41.82,41.6,337539.0,967.0
2018-08-21,DWNI,41.88,42.31,41.92,42.1,532074.0,1274.0
2018-08-22,DWNI,42.45,43.1,42.52,42.82,529134.0,1463.0
2018-08-23,DWNI,43.05,43.36,43.06,43.2,354609.0,1103.0
2018-08-24,DWNI,42.93,43.42,43.26,42.97,380571.0,1343.0
2018-08-27,DWNI,43.25,43.83,43.28,43.69,361992.0,1118.0
2018-08-28,DWNI,43.29,43.67,43.59,43.43,392624.0,1017.0
2018-08-29,DWNI,43.54,44.04,43.84,43.61,398521.0,973.0
2018-08-30,DWNI,43.35,43.85,43.72,43.75,395010.0,1278.0
2018-08-31,DWNI,43.36,43.84,43.55,43.54,616824.0,1095.0
2018-09-03,DWNI,42.84,43.82,43.58,42.93,565239.0,1347.0
2018-09-04,DWNI,42.92,43.46,43.11,43.09,516221.0,1407.0
2018-09-05,DWNI,42.87,43.48,42.92,43.28,684761.0,1654.0
2018-09-06,DWNI,43.0,43.64,43.37,43.01,478309.0,1326.0
2018-09-07,DWNI,43.14,43.55,43.43,43.35,368524.0,1041.0
2018-09-10,DWNI,43.3,43.63,43.44,43.35,533624.0,1475.0
2018-09-11,DWNI,42.89,43.35,43.35,43.05,524892.0,1202.0
2018-09-12,DWNI,42.98,43.3,43.1,43.18,434056.0,1024.0
2018-09-13,DWNI,43.06,43.61,43.18,43.06,483742.0,1429.0
2018-09-14,DWNI,42.92,43.25,43.05,43.05,453878.0,993.0
2018-09-17,DWNI,42.66,43.24,43.05,42.77,350786.0,737.0
2018-09-18,DWNI,42.72,42.97,42.9,42.91,463409.0,940.0
2018-09-19,DWNI,41.55,42.59,42.54,41.96,1288835.0,3418.0
2018-09-20,DWNI,41.68,42.23,41.96,42.18,578897.0,1595.0
2018-09-21,DWNI,41.93,42.2,42.15,41.97,2587397.0,1544.0
2018-09-24,DWNI,41.07,42.03,41.95,41.14,759248.0,2497.0
2018-09-25,DWNI,40.84,41.26,40.93,40.9,520611.0,1715.0
2018-09-26,DWNI,40.84,41.12,41.09,40.84,563116.0,1241.0
2018-09-27,DWNI,40.89,41.23,40.89,41.09,510932.0,1380.0
2018-09-28,DWNI,40.74,41.54,40.79,41.32,951914.0,2190.0
2018-10-01,DWNI,40.91,41.38,41.19,41.26,515185.0,1203.0
2018-10-02,DWNI,40.79,41.26,41.26,40.96,576146.0,1235.0
2018-10-04,DWNI,39.6,40.37,40.37,39.6,842567.0,2475.0
2018-10-05,DWNI,39.39,39.94,39.6,39.68,614381.0,1971.0
2018-10-08,DWNI,39.83,40.24,39.94,40.09,611673.0,1674.0
2018-10-09,DWNI,39.79,40.59,40.04,40.46,829951.0,1828.0
2018-10-10,DWNI,39.92,40.38,40.38,39.92,718435.0,1389.0
2018-10-11,DWNI,39.09,39.64,39.37,39.36,850105.0,2429.0
2018-10-12,DWNI,38.74,39.19,39.07,38.91,699128.0,1888.0
2018-10-15,DWNI,38.58,38.95,38.91,38.78,506370.0,1419.0
2018-10-16,DWNI,38.96,40.1,39.06,40.0,608256.0,1605.0
2018-10-17,DWNI,40.1,41.06,40.19,41.06,693872.0,1550.0
2018-10-18,DWNI,41.06,41.68,41.5,41.06,653169.0,1420.0
2018-10-19,DWNI,40.85,41.64,41.06,41.36,612107.0,1783.0
2018-10-22,DWNI,41.29,41.75,41.74,41.6,512324.0,1433.0
2018-10-23,DWNI,40.54,41.08,41.08,40.6,531263.0,1354.0
2018-10-24,DWNI,40.16,40.97,40.6,40.26,567047.0,1657.0
2018-10-25,DWNI,39.93,40.48,39.96,40.48,631591.0,1741.0
2018-10-26,DWNI,40.1,41.09,40.16,40.98,597290.0,1467.0
2018-10-29,DWNI,40.28,41.15,40.96,40.37,442832.0,1268.0
2017-07-03,FME,84.01,84.69,84.3,84.64,195037.0,1987.0
2017-07-04,FME,83.97,84.52,84.14,84.44,157790.0,1855.0
2017-07-05,FME,83.36,85.23,84.1,85.02,244041.0,2506.0
2017-07-06,FME,83.42,84.99,84.89,83.58,248690.0,2807.0
2017-07-07,FME,82.96,83.55,83.05,83.39,257125.0,2182.0
2017-07-10,FME,83.82,84.51,84.22,83.93,147180.0,1664.0
2017-07-11,FME,83.26,84.02,83.64,83.41,154956.0,1711.0
2017-07-12,FME,83.69,85.33,83.69,85.29,203426.0,2270.0
2017-07-13,FME,85.05,85.57,85.05,85.31,182269.0,2085.0
2017-07-14,FME,85.43,86.4,85.68,85.88,191065.0,2088.0
2017-07-17,FME,85.09,86.12,85.78,85.76,187906.0,2293.0
2017-07-18,FME,83.94,85.51,85.1,84.13,295984.0,2962.0
2017-07-19,FME,83.46,84.04,83.95,83.5,256601.0,2589.0
2017-07-20,FME,82.36,83.89,83.81,82.47,422565.0,4023.0
2017-07-21,FME,80.92,82.47,82.16,81.18,442078.0,4717.0
2017-07-24,FME,81.07,81.62,81.37,81.27,248333.0,2536.0
2017-07-25,FME,81.52,82.15,81.74,81.85,235690.0,2472.0
2017-07-26,FME,81.18,82.1,81.93,81.43,328104.0,3108.0
2017-07-27,FME,81.02,81.68,81.16,81.07,232475.0,2503.0
2017-07-28,FME,80.16,80.69,80.47,80.53,239722.0,2507.0
2017-07-31,FME,79.86,81.12,80.64,79.96,217616.0,2657.0
2017-08-01,FME,79.0,81.98,81.45,80.22,745734.0,8414.0
2017-08-02,FME,78.15,79.84,79.83,78.3,390785.0,3681.0
2017-08-03,FME,77.25,78.2,77.72,77.9,415692.0,3687.0
2017-08-04,FME,77.28,79.06,77.35,78.95,402169.0,4385.0
2017-08-07,FME,77.04,78.35,78.31,77.92,379427.0,3607.0
2017-08-08,FME,77.39,78.3,78.14,78.06,387989.0,3270.0
2017-08-09,FME,76.84,78.17,77.06,77.45,427666.0,4346.0
2017-08-10,FME,76.42,77.67,77.53,76.46,426126.0,4118.0
2017-08-11,FME,76.87,77.82,77.1,77.37,412556.0,3753.0
2017-08-14,FME,77.62,77.95,77.7,77.81,208948.0,2059.0
2017-08-15,FME,78.57,79.04,78.67,78.89,314880.0,2952.0
2017-08-16,FME,79.09,80.13,79.79,79.19,355639.0,3392.0
2017-08-17,FME,79.4,79.96,79.66,79.88,329434.0,2897.0
2017-08-18,FME,78.9,79.83,79.29,79.73,136906.0,1458.0
2017-08-21,FME,78.11,79.16,78.82,78.29,173105.0,1831.0
2017-08-22,FME,78.83,79.69,79.01,79.69,199800.0,2521.0
2017-08-23,FME,79.57,80.18,80.09,79.61,133989.0,1576.0
2017-08-24,FME,79.43,80.18,79.66,79.48,234203.0,2250.0
2017-08-25,FME,78.91,79.59,79.51,79.0,215081.0,2505.0
2017-08-28,FME,78.21,78.6,78.23,78.32,146819.0,1775.0
2017-08-29,FME,77.22,77.85,77.7,77.71,300363.0,3376.0
2017-08-30,FME,77.88,78.57,78.32,78.26,214762.0,2182.0
2017-08-31,FME,78.04,78.44,78.28,78.36,276865.0,2560.0
2017-09-01,FME,79.05,79.57,79.41,79.2,283526.0,2429.0
2017-09-04,FME,78.3,79.01,78.6,78.91,114958.0,1439.0
2017-09-05,FME,78.94,79.91,79.51,79.06,159136.0,1792.0
2017-09-06,FME,78.3,79.39,78.68,78.99,278445.0,2899.0
2017-09-07,FME,78.8,79.73,79.16,79.7,331347.0,3196.0
2017-09-08,FME,79.08,79.48,79.24,79.37,156694.0,1893.0
2017-09-11,FME,79.99,80.55,80.06,80.46,269691.0,2504.0
2017-09-12,FME,80.38,80.96,80.59,80.88,262499.0,2585.0
2017-09-13,FME,80.54,81.42,80.79,81.4,371357.0,3374.0
2017-09-14,FME,81.04,81.59,81.11,81.54,281345.0,2608.0
2017-09-15,FME,81.32,81.8,81.46,81.51,332636.0,2926.0
2017-09-18,FME,81.7,82.08,81.84,81.97,284129.0,2590.0
2017-09-19,FME,82.3,82.84,82.32,82.66,336150.0,3203.0
2017-09-20,FME,81.93,82.58,82.43,82.0,390660.0,3007.0
2017-09-21,FME,81.5,82.12,81.53,81.91,379839.0,2881.0
2017-09-22,FME,81.58,82.37,82.11,81.62,265549.0,2268.0
2017-09-25,FME,81.19,82.08,81.29,82.05,208288.0,2302.0
2017-09-26,FME,81.45,81.91,81.62,81.55,250288.0,2155.0
2017-09-27,FME,80.92,81.41,81.33,81.31,241117.0,2261.0
2017-09-28,FME,81.29,82.85,81.29,82.56,398788.0,3428.0
2017-09-29,FME,82.33,82.9,82.54,82.77,184094.0,1821.0
2017-10-02,FME,82.72,84.17,82.72,84.16,311552.0,2684.0
2017-10-04,FME,84.79,85.32,85.11,85.32,303025.0,2765.0
2017-10-05,FME,83.47,84.62,84.56,83.9,474722.0,3912.0
2017-10-06,FME,83.38,84.02,83.88,83.41,227206.0,2275.0
2017-10-09,FME,82.56,83.62,83.57,82.85,275709.0,2460.0
2017-10-10,FME,79.99,81.18,80.43,80.94,812441.0,6026.0
2017-10-11,FME,81.25,82.03,81.25,81.52,329596.0,2731.0
2017-10-12,FME,80.98,81.7,81.2,81.08,285665.0,2756.0
2017-10-13,FME,80.83,81.45,81.09,81.0,185746.0,1919.0
2017-10-16,FME,80.85,81.5,81.11,81.45,229755.0,2351.0
2017-10-17,FME,80.83,81.57,80.93,81.56,175667.0,1816.0
2017-10-18,FME,81.73,82.56,81.73,82.07,292793.0,2698.0
2017-10-19,FME,81.91,82.68,81.99,82.64,279685.0,2864.0
2017-10-20,FME,82.29,82.84,82.61,82.74,233082.0,2516.0
2017-10-25,FME,82.15,82.92,82.79,82.21,234464.0,2415.0
2017-10-26,FME,82.35,82.97,82.36,82.75,447093.0,3966.0
2017-10-27,FME,83.61,84.15,83.69,83.65,221416.0,2239.0
2017-11-01,FME,82.73,84.49,83.71,83.11,507757.0,5810.0
2017-11-02,FME,81.81,83.26,82.99,82.38,361552.0,4394.0
2017-11-03,FME,82.1,83.17,82.1,83.11,494349.0,4340.0
2017-11-06,FME,82.95,84.6,82.96,84.29,363179.0,3305.0
2017-11-07,FME,83.99,85.0,84.43,84.19,441614.0,4385.0
2017-11-08,FME,83.87,84.45,83.99,83.94,339166.0,3618.0
2017-11-09,FME,83.51,84.59,84.11,83.74,466117.0,5063.0
2017-11-10,FME,82.68,84.0,83.7,82.84,435432.0,4355.0
2017-11-13,FME,82.73,83.37,83.0,83.23,486678.0,4449.0
2017-11-14,FME,83.32,84.11,83.32,83.58,288573.0,3268.0
2017-11-15,FME,82.22,83.44,83.0,82.65,435279.0,4836.0
2017-11-16,FME,82.52,83.46,82.62,83.35,303970.0,3356.0
2017-11-17,FME,82.78,83.55,83.23,82.8,409111.0,4109.0
2017-11-20,FME,82.24,83.01,82.37,82.79,343513.0,3983.0
2017-11-21,FME,82.49,83.65,82.64,83.51,233828.0,2714.0
2017-11-22,FME,82.8,83.63,83.51,82.81,322928.0,3589.0
2017-11-23,FME,82.08,82.86,82.3,82.55,305440.0,3134.0
2017-11-24,FME,82.05,83.08,82.52,82.41,287190.0,2674.0
2017-11-27,FME,82.3,83.04,82.33,82.53,265134.0,2879.0
2017-11-28,FME,82.18,82.79,82.43,82.73,261418.0,3102.0
2017-11-29,FME,82.6,83.5,83.02,82.74,288612.0,3420.0
2017-11-30,FME,82.44,83.93,82.7,83.64,360759.0,4760.0
2017-12-01,FME,82.24,84.07,83.56,82.94,454248.0,5544.0
2017-12-04,FME,82.92,87.18,82.97,86.21,908932.0,8431.0
2017-12-05,FME,85.02,86.7,86.1,86.39,456047.0,5622.0
2017-12-06,FME,85.06,86.46,85.58,85.95,411414.0,4688.0
2017-12-07,FME,85.55,86.74,86.32,86.72,275041.0,3671.0
2017-12-08,FME,87.04,88.1,87.19,87.54,394611.0,4232.0
2017-12-11,FME,87.02,87.93,87.4,87.46,635564.0,5156.0
2017-12-12,FME,87.38,88.56,87.41,88.47,481725.0,4887.0
2017-12-13,FME,88.0,89.19,88.0,88.57,439642.0,4136.0
2017-12-14,FME,86.86,88.87,88.48,87.69,438108.0,4522.0
2017-12-15,FME,86.41,87.25,87.2,87.22,392272.0,4313.0
2017-12-18,FME,87.43,88.72,87.43,88.37,434835.0,4530.0
2017-12-19,FME,87.57,88.37,88.07,87.77,358989.0,3129.0
2017-12-20,FME,86.84,87.91,87.77,87.46,494360.0,5634.0
2017-12-21,FME,86.57,88.12,87.13,87.49,377511.0,4387.0
2017-12-22,FME,87.05,88.22,87.12,88.08,198601.0,2416.0
2017-12-27,FME,87.94,88.79,88.1,88.51,277672.0,3212.0
2017-12-28,FME,88.13,89.2,88.4,88.17,276853.0,2820.0
2017-12-29,FME,87.65,88.17,87.96,87.77,113803.0,1307.0
2018-01-02,FME,86.54,87.6,87.36,87.02,312280.0,2852.0
2018-01-03,FME,86.98,87.8,87.28,87.58,264318.0,2422.0
2018-01-04,FME,87.86,88.86,88.3,88.56,447073.0,3917.0
2018-01-05,FME,88.78,90.34,88.9,90.3,315353.0,2590.0
2018-01-08,FME,90.64,91.52,90.92,91.0,276854.0,2720.0
2018-01-09,FME,90.84,92.18,91.08,92.12,376573.0,3157.0
2018-01-10,FME,90.6,92.5,92.12,90.92,438021.0,4118.0
2018-01-11,FME,89.92,91.36,91.26,90.1,345221.0,3224.0
2018-01-12,FME,89.02,90.48,90.34,89.44,348035.0,3034.0
2018-01-15,FME,88.48,89.6,89.5,88.72,423374.0,3511.0
2018-01-16,FME,88.64,89.82,88.66,88.78,329969.0,2941.0
2018-01-17,FME,88.34,89.22,88.76,89.16,297188.0,2562.0
2018-01-18,FME,89.34,89.92,89.78,89.56,312458.0,2884.0
2018-01-19,FME,89.6,90.82,89.74,90.8,365350.0,2971.0
2018-01-22,FME,90.2,91.34,91.06,90.36,302652.0,2557.0
2018-01-23,FME,90.86,92.14,91.12,92.0,355696.0,2480.0
2018-01-24,FME,91.14,92.1,92.04,91.22,454774.0,3553.0
2018-01-25,FME,90.36,91.82,90.56,90.7,455615.0,3782.0
2018-01-26,FME,90.62,92.2,90.62,92.1,393824.0,3130.0
2018-01-29,FME,91.48,92.52,91.86,92.38,230606.0,2022.0
2018-01-30,FME,92.06,93.54,92.16,92.84,470017.0,3780.0
2018-01-31,FME,92.56,93.46,93.2,92.98,378201.0,3233.0
2018-02-01,FME,89.76,93.82,93.44,90.04,744661.0,5548.0
2018-02-02,FME,87.48,90.3,90.3,87.56,862873.0,6644.0
2018-02-05,FME,86.54,88.24,87.2,87.64,449721.0,3758.0
2018-02-06,FME,84.26,87.76,87.76,85.52,1030639.0,9138.0
2018-02-07,FME,84.96,87.8,85.76,87.28,628483.0,4967.0
2018-02-08,FME,84.72,86.82,86.8,84.8,503015.0,4088.0
2018-02-09,FME,83.92,85.8,84.7,83.94,656061.0,5346.0
2018-02-12,FME,83.92,86.38,84.04,85.48,360086.0,3078.0
2018-02-13,FME,84.96,85.92,85.44,85.04,258717.0,2142.0
2018-02-14,FME,84.26,86.34,85.72,86.22,392447.0,3504.0
2018-02-15,FME,85.82,87.02,86.64,86.1,286267.0,2179.0
2018-02-16,FME,86.38,87.88,86.5,87.72,300691.0,2222.0
2018-02-19,FME,86.48,88.46,88.4,86.62,216172.0,1915.0
2018-02-20,FME,85.84,87.28,86.64,86.64,318416.0,2931.0
2018-02-21,FME,86.42,87.32,86.5,87.18,302767.0,2499.0
2018-02-22,FME,86.22,87.8,86.72,87.8,250205.0,2241.0
2018-02-23,FME,87.06,88.02,88.02,87.88,267811.0,2315.0
2018-02-26,FME,87.8,88.78,88.24,88.56,251727.0,2048.0
2018-02-27,FME,83.86,88.56,88.52,86.3,815618.0,6949.0
2018-02-28,FME,85.66,87.94,85.94,87.02,511085.0,4172.0
2018-03-01,FME,84.64,87.08,86.94,84.68,525267.0,5128.0
2018-03-02,FME,82.48,84.68,84.0,82.84,567924.0,4228.0
2018-03-05,FME,82.04,83.7,82.14,83.46,504058.0,3845.0
2018-03-06,FME,82.9,84.56,83.48,82.94,407552.0,3276.0
2018-03-07,FME,82.3,83.96,82.5,83.9,399285.0,3303.0
2018-03-08,FME,83.18,84.96,83.78,84.78,331040.0,2670.0
2018-03-09,FME,84.3,85.72,85.0,84.92,415746.0,3282.0
2018-03-12,FME,84.38,85.6,85.6,84.92,302388.0,2269.0
2018-03-13,FME,82.72,85.14,84.98,83.06,503654.0,3701.0
2018-03-14,FME,81.62,83.22,82.68,82.28,704973.0,4761.0
2018-03-15,FME,81.58,82.86,82.54,82.42,501533.0,3588.0
2018-03-16,FME,82.04,83.18,82.48,82.16,448736.0,3459.0
2018-03-19,FME,81.42,83.0,81.94,81.74,601898.0,4031.0
2018-03-20,FME,81.6,82.48,82.28,82.44,347947.0,3243.0
2018-03-21,FME,81.86,83.32,82.32,82.62,417292.0,3214.0
2018-03-22,FME,81.34,82.62,81.84,81.74,374292.0,3321.0
2018-03-23,FME,80.44,81.74,81.3,81.28,473616.0,4230.0
2018-03-26,FME,79.28,81.48,81.4,79.42,332513.0,2961.0
2018-03-27,FME,80.26,81.44,80.32,81.28,373679.0,2827.0
2018-03-28,FME,80.58,82.48,80.64,81.9,347728.0,2875.0
2018-03-29,FME,81.74,83.28,81.98,83.04,330857.0,2522.0
2018-04-03,FME,81.62,82.96,82.1,82.44,302018.0,2346.0
2018-04-04,FME,80.64,82.2,81.86,81.0,483891.0,3700.0
2018-04-05,FME,82.06,83.3,82.1,83.2,530681.0,3256.0
2018-04-06,FME,82.3,83.28,82.48,82.72,237597.0,1994.0
2018-04-09,FME,82.52,84.02,83.76,83.06,649351.0,4894.0
2018-04-10,FME,82.54,83.72,83.32,83.62,435650.0,3547.0
2018-04-11,FME,81.92,83.2,82.98,82.16,568749.0,4011.0
2018-04-12,FME,81.9,83.06,82.14,82.72,326534.0,2394.0
2018-04-13,FME,82.48,83.36,82.6,82.72,446466.0,3016.0
2018-04-16,FME,82.46,83.86,83.32,82.56,523631.0,3939.0
2018-04-17,FME,83.2,84.96,83.32,84.84,867593.0,4385.0
2018-04-18,FME,84.32,85.26,84.98,84.88,481549.0,3427.0
2018-04-19,FME,84.36,85.14,84.4,85.02,442863.0,3225.0
2018-04-20,FME,84.34,85.22,84.9,84.74,410953.0,3327.0
2018-04-23,FME,81.16,82.34,82.14,81.5,1026450.0,6737.0
2018-04-24,FME,81.5,83.64,81.5,82.54,326607.0,2360.0
2018-04-25,FME,80.48,81.92,81.86,81.14,391041.0,2604.0
2018-04-26,FME,80.92,83.14,81.28,83.08,389987.0,2735.0
2018-04-27,FME,83.38,84.24,84.18,84.0,272009.0,2048.0
2018-04-30,FME,83.76,84.74,83.76,84.38,303530.0,1980.0
2018-05-02,FME,85.3,86.58,85.3,86.54,424060.0,2628.0
2018-05-03,FME,83.36,85.38,85.28,83.46,395178.0,2700.0
2018-05-04,FME,83.62,84.46,83.84,84.08,325703.0,2413.0
2018-05-07,FME,83.98,84.94,84.06,84.5,147214.0,1227.0
2018-05-08,FME,84.64,85.04,84.86,84.92,209114.0,1871.0
2018-05-09,FME,84.22,84.94,84.92,84.9,210520.0,1569.0
2018-05-10,FME,84.54,85.5,84.9,85.44,150717.0,1257.0
2018-05-11,FME,84.76,85.26,84.82,84.96,159286.0,1413.0
2018-05-14,FME,84.94,85.9,84.96,85.46,219208.0,1490.0
2018-05-15,FME,84.94,85.76,85.18,85.44,266599.0,1772.0
2018-05-16,FME,85.02,85.76,85.48,85.42,262673.0,1842.0
2018-05-17,FME,85.32,88.42,85.4,88.4,493301.0,3587.0
2018-05-18,FME,86.44,87.32,87.06,86.44,317471.0,2210.0
2018-05-22,FME,85.36,86.76,85.74,86.46,284346.0,1952.0
2018-05-23,FME,85.16,86.04,85.22,85.96,250993.0,1883.0
2018-05-24,FME,85.34,86.72,85.78,85.6,304140.0,2082.0
2018-05-25,FME,86.24,87.28,86.28,86.62,280255.0,2090.0
2018-05-28,FME,86.42,87.12,87.0,86.82,190480.0,1455.0
2018-05-29,FME,85.88,87.04,85.98,86.36,377648.0,2871.0
2018-05-30,FME,86.7,87.64,86.92,87.04,396133.0,2338.0
2018-05-31,FME,85.18,87.1,87.08,85.66,526112.0,3470.0
2018-06-01,FME,84.7,85.48,85.32,84.78,330598.0,2420.0
2018-06-04,FME,84.72,85.62,85.58,85.24,235010.0,1661.0
2018-06-05,FME,85.66,87.42,85.76,86.58,395073.0,2642.0
2018-06-06,FME,86.06,87.82,86.58,86.82,382797.0,2737.0
2018-06-07,FME,86.18,87.04,86.64,86.62,246620.0,1773.0
2018-06-08,FME,85.1,87.12,85.1,86.7,316761.0,2394.0
2018-06-11,FME,85.96,87.86,87.76,86.32,403325.0,2836.0
2018-06-12,FME,85.66,86.74,86.52,86.44,235524.0,2322.0
2018-06-13,FME,86.2,87.4,86.26,87.04,293313.0,1874.0
2018-06-14,FME,85.96,88.48,86.46,88.44,468084.0,3509.0
2018-06-15,FME,87.64,88.96,88.74,88.12,406529.0,3658.0
2018-06-18,FME,86.1,87.2,87.04,86.52,251392.0,2400.0
2018-06-19,FME,85.48,86.7,85.86,86.56,300440.0,2171.0
2018-06-20,FME,86.3,87.26,86.58,86.84,270335.0,1989.0
2018-06-21,FME,86.58,87.82,87.44,86.82,222063.0,2015.0
2018-06-22,FME,86.82,87.74,87.14,87.74,218118.0,1804.0
2018-06-25,FME,86.06,87.76,87.56,86.1,236694.0,2193.0
2018-06-26,FME,85.7,86.62,85.82,86.14,274751.0,2238.0
2018-06-27,FME,86.0,87.42,86.0,86.54,285179.0,2564.0
2018-06-28,FME,85.18,87.26,86.78,85.76,424720.0,2933.0
2018-06-29,FME,85.84,86.76,85.86,86.5,273224.0,2229.0
2018-07-02,FME,85.1,86.1,85.76,85.78,197513.0,1945.0
2018-07-16,FME,84.68,85.22,85.16,85.14,201202.0,1782.0
2018-07-17,FME,85.0,86.18,85.12,86.0,256520.0,1981.0
2018-07-18,FME,85.26,86.46,86.28,85.88,253203.0,1947.0
2018-07-19,FME,85.22,85.78,85.26,85.6,207708.0,1557.0
2018-07-20,FME,84.12,85.84,85.62,84.64,406120.0,2600.0
2018-07-23,FME,83.78,84.22,84.02,84.0,171378.0,1189.0
2018-07-24,FME,84.1,85.7,84.26,85.08,238581.0,1816.0
2018-07-25,FME,83.74,84.72,84.1,83.92,573332.0,2355.0
2018-07-26,FME,84.92,86.2,85.28,86.1,707299.0,2575.0
2018-07-27,FME,85.72,86.92,85.8,86.6,396828.0,1657.0
2018-07-30,FME,85.38,86.12,85.82,85.38,449710.0,1557.0
2018-07-31,FME,82.94,83.96,83.62,83.54,844309.0,3344.0
2018-08-01,FME,84.0,85.38,84.16,84.84,667529.0,2862.0
2018-08-02,FME,84.7,85.5,85.3,85.24,538617.0,2970.0
2018-08-03,FME,85.58,86.36,86.02,86.0,447505.0,1773.0
2018-08-06,FME,85.24,86.94,85.4,85.88,423043.0,2469.0
2018-08-07,FME,85.28,86.8,85.88,85.28,523327.0,2242.0
2018-08-08,FME,83.9,85.28,85.28,84.36,412300.0,2311.0
2018-08-09,FME,83.48,84.62,84.4,84.44,483298.0,2419.0
2018-08-10,FME,83.6,84.34,84.16,83.64,540319.0,2246.0
2018-08-13,FME,83.44,84.42,83.58,84.08,372947.0,2183.0
2018-08-14,FME,84.24,84.9,84.5,84.56,430107.0,2136.0
2018-08-15,FME,83.86,86.34,85.58,84.04,516847.0,2547.0
2018-08-16,FME,84.38,85.28,84.74,84.92,381268.0,1588.0
2018-08-17,FME,84.5,85.38,85.14,85.02,362980.0,2078.0
2018-08-20,FME,85.4,86.12,85.78,85.5,413309.0,1892.0
2018-08-21,FME,85.2,86.18,85.62,85.64,409888.0,1617.0
2018-08-22,FME,85.64,87.92,85.64,87.02,546205.0,2409.0
2018-08-23,FME,86.8,87.64,87.34,87.1,363556.0,1779.0
2018-08-24,FME,86.42,87.6,87.32,86.84,300067.0,1742.0
2018-08-27,FME,86.94,87.8,87.14,87.74,296935.0,1361.0
2018-08-28,FME,88.04,89.36,88.42,89.12,573417.0,2698.0
2018-08-29,FME,89.94,91.5,89.98,91.24,754611.0,3341.0
2018-08-30,FME,87.96,89.56,89.04,88.48,996996.0,5213.0
2018-08-31,FME,86.86,88.08,87.04,87.26,839821.0,2877.0
2018-09-03,FME,86.7,87.32,87.16,86.94,420825.0,1945.0
2018-09-04,FME,86.52,87.34,87.12,87.0,525784.0,2685.0
2018-09-05,FME,85.84,87.1,86.94,85.96,633587.0,2879.0
2018-09-06,FME,85.68,86.58,86.02,85.8,529054.0,3201.0
2018-09-07,FME,85.74,86.72,85.86,86.38,482562.0,2235.0
2018-09-10,FME,85.92,87.04,85.92,86.28,375672.0,1984.0
2018-09-11,FME,86.12,86.82,86.74,86.4,390715.0,1837.0
2018-09-12,FME,87.04,87.7,87.08,87.7,492008.0,2038.0
2018-09-13,FME,88.48,89.78,88.84,89.04,846596.0,4188.0
2018-09-14,FME,88.46,89.86,88.6,89.66,516353.0,2460.0
2018-09-17,FME,88.6,89.62,89.06,88.74,376147.0,1884.0
2018-09-18,FME,87.4,88.72,88.62,88.1,458817.0,2244.0
2018-09-19,FME,87.4,88.46,88.38,87.72,439634.0,2194.0
2018-09-20,FME,86.96,88.04,87.06,87.98,478126.0,2486.0
2018-09-21,FME,86.72,88.5,88.2,86.92,1277679.0,3175.0
2018-09-24,FME,86.28,87.2,86.28,87.2,426407.0,2106.0
2018-09-25,FME,86.82,88.46,87.0,88.46,532760.0,2404.0
2018-09-26,FME,87.9,88.84,88.46,88.84,424160.0,2258.0
2018-09-27,FME,88.48,89.44,88.5,89.26,444491.0,2065.0
2018-09-28,FME,88.38,89.84,89.56,88.58,708328.0,2955.0
2018-10-01,FME,89.84,91.74,90.26,91.42,862002.0,3867.0
2018-10-02,FME,90.4,91.54,91.5,91.0,674618.0,3115.0
2018-10-04,FME,89.04,90.58,90.4,89.04,631030.0,2879.0
2018-10-05,FME,88.44,89.8,89.56,89.16,595752.0,3394.0
2018-10-08,FME,88.58,89.36,89.1,88.58,436000.0,2191.0
2018-10-09,FME,87.28,88.8,88.58,88.7,555789.0,3323.0
2018-10-10,FME,87.3,88.94,88.5,87.36,639634.0,2945.0
2018-10-11,FME,85.02,86.6,85.8,85.02,850562.0,4325.0
2018-10-12,FME,84.12,85.8,85.7,84.36,592386.0,2958.0
2018-10-15,FME,82.92,84.52,84.36,84.42,448395.0,2534.0
2018-10-16,FME,84.98,86.0,85.42,85.72,472978.0,2206.0
2018-10-17,FME,69.0,73.16,72.76,71.58,4293668.0,18457.0
2018-10-18,FME,68.1,70.88,70.8,69.56,1974570.0,8904.0
2018-10-19,FME,69.78,71.38,70.76,70.1,1026104.0,4259.0
2018-10-22,FME,69.94,71.56,71.06,70.0,770066.0,3033.0
2018-10-23,FME,69.28,71.28,70.0,70.56,1065930.0,4397.0
2018-10-24,FME,69.18,70.58,69.88,69.52,914100.0,4107.0
2018-10-25,FME,68.38,69.12,68.92,68.92,791183.0,3444.0
2018-10-26,FME,68.6,70.42,68.92,70.32,986239.0,3545.0
2018-10-29,FME,70.02,71.02,70.4,70.5,656237.0,3693.0
2017-07-03,KCO,9.405,9.544,9.405,9.541,383793.0,903.0
2017-07-04,KCO,9.503,9.634,9.51,9.61,513089.0,1227.0
2017-07-05,KCO,9.49,9.622,9.568,9.524,324451.0,989.0
2017-07-06,KCO,9.38,9.57,9.51,9.415,384649.0,1240.0
2017-07-07,KCO,9.264,9.392000000000001,9.337,9.367,296919.0,810.0
2017-07-10,KCO,9.275,9.469,9.374,9.454,317325.0,861.0
2017-07-11,KCO,9.565,9.8,9.57,9.714,715420.0,1500.0
2017-07-12,KCO,9.714,9.91,9.714,9.859,591998.0,1322.0
2017-07-13,KCO,9.644,9.957,9.863999999999999,9.724,550842.0,1593.0
2017-07-14,KCO,9.693,9.818999999999999,9.724,9.807,312235.0,945.0
2017-07-17,KCO,9.798,10.015,9.809,10.005,611602.0,1169.0
2017-07-18,KCO,9.899,10.27,10.005,9.997,641863.0,1270.0
2017-07-19,KCO,9.823,9.952,9.942,9.892999999999999,435961.0,1109.0
2017-07-20,KCO,9.738999999999999,9.957,9.956,9.807,294407.0,969.0
2017-07-21,KCO,9.522,9.808,9.796,9.561,499185.0,1210.0
2017-07-24,KCO,9.5,9.698,9.558,9.658999999999999,368091.0,901.0
2017-07-25,KCO,9.652999999999999,9.773,9.691,9.729,336761.0,870.0
2017-07-26,KCO,9.363999999999999,9.809,9.807,9.597999999999999,1190616.0,2557.0
2017-07-27,KCO,9.48,9.761000000000001,9.758,9.568,704096.0,1620.0
2017-07-28,KCO,9.224,9.577,9.575,9.29,684047.0,1683.0
2017-07-31,KCO,9.209,9.486,9.476,9.304,555977.0,1270.0
2017-08-01,KCO,9.2,9.341000000000001,9.252,9.26,559142.0,1297.0
2017-08-02,KCO,9.166,9.352,9.26,9.177,367671.0,1060.0
2017-08-03,KCO,9.111,9.285,9.172,9.275,485329.0,965.0
2017-08-04,KCO,9.249,9.404,9.249,9.383,328991.0,933.0
2017-08-07,KCO,9.369,9.503,9.415,9.471,401270.0,774.0
2017-08-08,KCO,9.461,9.615,9.462,9.597999999999999,506701.0,1053.0
2017-08-09,KCO,9.568999999999999,9.714,9.705,9.595,514903.0,1201.0
2017-08-10,KCO,9.353,9.595,9.587,9.482000000000001,522269.0,1037.0
2017-08-11,KCO,9.158999999999999,9.379,9.283999999999999,9.294,388228.0,1025.0
2017-08-14,KCO,9.292,9.439,9.3,9.397,392517.0,762.0
2017-08-15,KCO,9.253,9.397,9.397,9.277000000000001,306246.0,709.0
2017-08-16,KCO,9.338,9.48,9.388,9.459,270332.0,710.0
2017-08-17,KCO,9.347999999999999,9.437000000000001,9.431000000000001,9.378,287766.0,875.0
2017-08-18,KCO,9.225,9.392000000000001,9.37,9.302,324570.0,747.0
2017-08-21,KCO,9.246,9.32,9.32,9.295,209237.0,652.0
2017-08-22,KCO,9.245,9.461,9.353,9.407,356593.0,916.0
2017-08-23,KCO,9.318999999999999,9.451,9.407,9.363,153975.0,568.0
2017-08-24,KCO,9.286,9.437999999999999,9.288,9.354,228084.0,565.0
2017-08-25,KCO,9.38,9.468,9.463,9.384,291765.0,692.0
2017-08-28,KCO,9.26,9.39,9.39,9.318999999999999,113533.0,341.0
2017-08-29,KCO,9.005,9.318999999999999,9.317,9.04,716690.0,1461.0
2017-08-30,KCO,9.095,9.175,9.134,9.163,125158.0,369.0
2017-08-31,KCO,9.227,9.388,9.25,9.306000000000001,330390.0,811.0
2017-09-01,KCO,9.408999999999999,9.517999999999999,9.42,9.457,607740.0,1471.0
2017-09-04,KCO,9.422,9.506,9.446,9.449,161085.0,668.0
2017-09-05,KCO,9.372,9.524,9.48,9.4,200513.0,652.0
2017-09-06,KCO,9.315,9.488999999999999,9.35,9.484,196277.0,669.0
2017-09-07,KCO,9.448,9.552,9.484,9.509,184608.0,588.0
2017-09-08,KCO,9.456,9.707,9.521,9.662,580379.0,1401.0
2017-09-11,KCO,9.761000000000001,9.87,9.818999999999999,9.782,476610.0,1174.0
2017-09-12,KCO,9.789,10.04,9.799,9.961,703126.0,1566.0
2017-09-13,KCO,10.08,10.31,10.3,10.14,683450.0,1600.0
2017-09-14,KCO,9.99,10.22,10.12,10.035,454915.0,894.0
2017-09-15,KCO,9.974,10.04,10.005,9.999,250573.0,750.0
2017-09-18,KCO,10.39,10.745,10.525,10.745,1118865.0,2206.0
2017-09-19,KCO,10.575,10.745,10.65,10.62,589124.0,1089.0
2017-09-20,KCO,10.525,10.675,10.63,10.57,574445.0,1165.0
2017-09-21,KCO,10.52,10.67,10.605,10.53,353230.0,719.0
2017-09-22,KCO,10.47,10.625,10.485,10.525,454916.0,961.0
2017-09-25,KCO,10.385,10.645,10.63,10.415,336286.0,742.0
2017-09-26,KCO,10.365,10.485,10.435,10.455,287524.0,845.0
2017-09-27,KCO,10.455,10.68,10.455,10.61,426552.0,881.0
2017-09-28,KCO,10.85,11.1,10.895,10.925,849603.0,1742.0
2017-09-29,KCO,10.815,11.045,10.925,10.835,434690.0,1037.0
2017-10-02,KCO,10.46,10.745,10.71,10.685,749087.0,1451.0
2017-10-04,KCO,10.495,10.68,10.545,10.63,443469.0,997.0
2017-10-05,KCO,10.585,10.71,10.63,10.63,294909.0,777.0
2017-10-06,KCO,10.545,10.705,10.635,10.545,209448.0,494.0
2017-10-09,KCO,10.39,10.545,10.545,10.4,227471.0,467.0
2017-10-10,KCO,10.19,10.405,10.405,10.27,262577.0,712.0
2017-10-11,KCO,10.22,10.315,10.27,10.285,183589.0,430.0
2017-10-12,KCO,10.21,10.375,10.27,10.355,208208.0,532.0
2017-10-13,KCO,10.395,10.595,10.475,10.58,291437.0,734.0
2017-10-16,KCO,10.535,10.7,10.58,10.555,450181.0,883.0
2017-10-17,KCO,10.47,10.575,10.555,10.52,230992.0,606.0
2017-10-18,KCO,10.325,10.59,10.51,10.53,265942.0,592.0
2017-10-19,KCO,10.095,10.575,10.515,10.175,934756.0,1871.0
2017-10-20,KCO,10.27,10.415,10.385,10.395,513581.0,991.0
2017-10-25,KCO,9.906,10.67,10.39,10.105,1869397.0,3954.0
2017-10-26,KCO,9.922,10.09,9.926,10.085,585784.0,1395.0
2017-10-27,KCO,9.9,10.015,9.95,9.929,386899.0,855.0
2017-11-01,KCO,9.929,10.295,9.932,10.2,528720.0,1208.0
2017-11-02,KCO,10.15,10.37,10.19,10.34,586560.0,1077.0
2017-11-03,KCO,10.205,10.48,10.36,10.265,354431.0,840.0
2017-11-06,KCO,10.185,10.37,10.265,10.325,408681.0,816.0
2017-11-07,KCO,10.255,10.595,10.305,10.29,712430.0,1405.0
2017-11-08,KCO,10.105,10.35,10.295,10.13,335104.0,765.0
2017-11-09,KCO,9.895,10.145,10.13,9.933,414151.0,1044.0
2017-11-10,KCO,9.737,9.937999999999999,9.905,9.772,541543.0,1531.0
2017-11-13,KCO,9.454,9.777999999999999,9.776,9.634,803242.0,1940.0
2017-11-14,KCO,9.556000000000001,9.68,9.634,9.595,232812.0,846.0
2017-11-15,KCO,9.465,9.817,9.595,9.676,415952.0,1478.0
2017-11-16,KCO,9.675,9.857000000000001,9.675,9.847999999999999,349331.0,1150.0
2017-11-17,KCO,9.711,9.878,9.847999999999999,9.781,186087.0,623.0
2017-11-20,KCO,9.71,9.861,9.781,9.826,262395.0,923.0
2017-11-21,KCO,9.8,9.916,9.834,9.85,149192.0,660.0
2017-11-22,KCO,9.841000000000001,9.978,9.85,9.935,212924.0,834.0
2017-11-23,KCO,9.832,9.966000000000001,9.939,9.927999999999999,365790.0,1222.0
2017-11-24,KCO,9.87,10.04,9.923,9.874,184750.0,768.0
2017-11-27,KCO,9.745,9.877,9.874,9.802,227355.0,912.0
2017-11-28,KCO,9.762,9.887,9.802,9.869,204483.0,680.0
2017-11-29,KCO,9.869,10.035,9.869,9.914,209781.0,699.0
2017-11-30,KCO,9.853,9.941,9.927999999999999,9.892999999999999,157693.0,616.0
2017-12-01,KCO,9.713,9.936,9.892999999999999,9.886000000000001,288291.0,879.0
2017-12-04,KCO,9.87,10.17,9.881,9.981,319663.0,810.0
2017-12-05,KCO,9.855,10.01,10.0,9.932,212575.0,766.0
2017-12-06,KCO,9.71,9.933,9.925,9.879,383155.0,941.0
2017-12-07,KCO,9.809,10.02,9.883,9.92,319064.0,1006.0
2017-12-08,KCO,9.908999999999999,10.115,9.915,10.02,442693.0,925.0
2017-12-11,KCO,9.993,10.1,10.02,10.085,176044.0,434.0
2017-12-12,KCO,10.025,10.2,10.095,10.19,173037.0,378.0
2017-12-13,KCO,10.08,10.255,10.2,10.19,237127.0,571.0
2017-12-14,KCO,10.07,10.27,10.19,10.09,318309.0,647.0
2017-12-15,KCO,9.972000000000001,10.105,10.09,10.005,165294.0,420.0
2017-12-18,KCO,10.0,10.28,10.0,10.275,325614.0,610.0
2017-12-19,KCO,10.265,10.395,10.275,10.37,258019.0,539.0
2017-12-20,KCO,10.235,10.4,10.36,10.27,155956.0,452.0
2017-12-21,KCO,10.215,10.34,10.285,10.245,136481.0,423.0
2017-12-22,KCO,10.16,10.35,10.255,10.28,222772.0,529.0
2017-12-27,KCO,10.21,10.355,10.28,10.32,232438.0,632.0
2017-12-28,KCO,10.265,10.385,10.32,10.37,139504.0,517.0
2017-12-29,KCO,10.28,10.395,10.37,10.31,64686.0,213.0
2018-01-02,KCO,10.15,10.52,10.32,10.49,329241.0,651.0
2018-01-03,KCO,10.47,10.69,10.49,10.65,352678.0,707.0
2018-01-04,KCO,10.59,10.74,10.67,10.64,375128.0,521.0
2018-01-05,KCO,10.58,10.69,10.64,10.58,173014.0,358.0
2018-01-08,KCO,10.55,10.68,10.59,10.67,214071.0,417.0
2018-01-09,KCO,10.67,10.91,10.67,10.83,361604.0,645.0
2018-01-10,KCO,10.68,10.83,10.83,10.72,289422.0,501.0
2018-01-11,KCO,10.66,10.79,10.72,10.74,239627.0,406.0
2018-01-12,KCO,10.72,10.9,10.74,10.79,300569.0,532.0
2018-01-15,KCO,10.54,10.83,10.79,10.64,313023.0,532.0
2018-01-16,KCO,10.52,10.66,10.62,10.57,267666.0,453.0
2018-01-17,KCO,10.37,10.57,10.57,10.48,271303.0,564.0
2018-01-18,KCO,10.3,10.52,10.48,10.37,241424.0,482.0
2018-01-19,KCO,10.37,10.64,10.37,10.52,307372.0,550.0
2018-01-22,KCO,10.47,10.69,10.52,10.62,203356.0,478.0
2018-01-23,KCO,10.52,10.9,10.65,10.58,403529.0,730.0
2018-01-24,KCO,10.58,11.29,10.6,11.07,1445886.0,2556.0
2018-01-25,KCO,10.83,11.32,11.07,10.9,648301.0,1222.0
2018-01-26,KCO,10.81,11.14,10.89,11.04,439086.0,843.0
2018-01-29,KCO,10.82,11.12,11.04,10.85,318391.0,557.0
2018-01-30,KCO,10.62,10.9,10.84,10.66,356572.0,664.0
2018-01-31,KCO,10.63,10.89,10.66,10.63,320446.0,582.0
2018-02-01,KCO,10.44,10.8,10.63,10.49,296424.0,637.0
2018-02-02,KCO,10.29,10.5,10.49,10.36,322177.0,681.0
2018-02-05,KCO,10.08,10.41,10.36,10.31,586522.0,1106.0
2018-02-06,KCO,9.98,10.36,10.31,10.11,832663.0,1989.0
2018-02-07,KCO,10.05,10.42,10.11,10.32,428099.0,830.0
2018-02-08,KCO,9.97,10.36,10.35,9.99,412824.0,854.0
2018-02-09,KCO,9.8,10.03,10.01,9.935,649423.0,1829.0
2018-02-12,KCO,9.865,10.09,9.945,9.91,276214.0,830.0
2018-02-13,KCO,9.905,10.22,9.91,9.985,396402.0,780.0
2018-02-14,KCO,9.985,10.27,9.99,10.24,394422.0,766.0
2018-02-15,KCO,10.17,10.37,10.24,10.17,176667.0,392.0
2018-02-16,KCO,10.17,10.33,10.18,10.27,223915.0,426.0
2018-02-19,KCO,10.27,10.58,10.27,10.35,249218.0,583.0
2018-02-20,KCO,10.35,10.49,10.36,10.4,215175.0,449.0
2018-02-21,KCO,10.23,10.44,10.4,10.42,231574.0,515.0
2018-02-22,KCO,10.26,10.49,10.42,10.48,317938.0,618.0
2018-02-23,KCO,10.3,10.49,10.48,10.45,243949.0,582.0
2018-02-26,KCO,10.34,10.6,10.45,10.46,775175.0,1134.0
2018-02-27,KCO,10.34,10.53,10.46,10.41,441793.0,830.0
2018-02-28,KCO,10.32,11.09,10.41,10.55,1590975.0,2991.0
2018-03-01,KCO,10.55,10.86,10.55,10.66,839911.0,1455.0
2018-03-02,KCO,10.39,10.69,10.66,10.54,656089.0,1502.0
2018-03-05,KCO,10.43,10.79,10.57,10.57,597146.0,1359.0
2018-03-06,KCO,10.57,10.95,10.57,10.87,559824.0,1048.0
2018-03-07,KCO,10.75,10.93,10.87,10.81,367743.0,836.0
2018-03-08,KCO,10.79,11.14,10.82,11.1,961101.0,1634.0
2018-03-09,KCO,11.05,11.25,11.1,11.15,583655.0,1060.0
2018-03-12,KCO,10.91,11.23,11.15,10.92,584055.0,1092.0
2018-03-13,KCO,10.74,10.97,10.92,10.75,638883.0,933.0
2018-03-14,KCO,10.69,10.86,10.74,10.72,293424.0,543.0
2018-03-15,KCO,10.53,10.72,10.72,10.64,444240.0,857.0
2018-03-16,KCO,10.56,10.82,10.64,10.65,286567.0,532.0
2018-03-19,KCO,10.4,10.65,10.64,10.47,296304.0,509.0
2018-03-20,KCO,10.43,10.6,10.44,10.58,339663.0,616.0
2018-03-21,KCO,10.44,10.59,10.57,10.56,222279.0,326.0
2018-03-22,KCO,10.21,10.61,10.58,10.28,321078.0,545.0
2018-03-23,KCO,10.06,10.3,10.28,10.24,359745.0,567.0
2018-03-26,KCO,10.07,10.34,10.23,10.14,209763.0,512.0
2018-03-27,KCO,10.17,10.3,10.26,10.22,174287.0,447.0
2018-03-28,KCO,9.965,10.23,10.22,10.12,262918.0,557.0
2018-03-29,KCO,10.08,10.28,10.09,10.25,143520.0,315.0
2018-04-03,KCO,10.07,10.26,10.25,10.22,144825.0,318.0
2018-04-04,KCO,10.07,10.26,10.22,10.15,274950.0,506.0
2018-04-05,KCO,10.13,10.56,10.14,10.54,242486.0,462.0
2018-04-06,KCO,10.55,10.72,10.56,10.58,257872.0,579.0
2018-04-09,KCO,10.55,10.74,10.58,10.6,620916.0,1372.0
2018-04-10,KCO,10.7,10.81,10.73,10.77,753358.0,1327.0
2018-04-11,KCO,10.66,10.93,10.76,10.76,664372.0,1127.0
2018-04-12,KCO,10.69,10.93,10.77,10.84,717533.0,1231.0
2018-04-13,KCO,10.95,11.13,11.13,10.97,841258.0,1445.0
2018-04-16,KCO,10.9,11.16,10.99,11.06,675352.0,971.0
2018-04-17,KCO,11.08,11.22,11.12,11.15,1059411.0,1406.0
2018-04-18,KCO,11.26,11.5,11.3,11.46,983255.0,1465.0
2018-04-19,KCO,11.37,11.6,11.6,11.41,745339.0,1456.0
2018-04-20,KCO,11.32,11.56,11.38,11.54,594103.0,1379.0
2018-04-23,KCO,11.47,11.71,11.51,11.62,439102.0,783.0
2018-04-24,KCO,11.55,11.73,11.62,11.61,314584.0,503.0
2018-04-25,KCO,10.51,11.1,10.7,10.99,1465158.0,3059.0
2018-04-26,KCO,10.22,10.72,10.68,10.32,1473604.0,2096.0
2018-04-27,KCO,10.23,10.52,10.39,10.3,684594.0,1031.0
2018-04-30,KCO,10.05,10.34,10.29,10.08,670103.0,1033.0
2018-05-02,KCO,10.19,10.4,10.2,10.24,545800.0,896.0
2018-05-03,KCO,10.14,10.36,10.28,10.19,439772.0,607.0
2018-05-04,KCO,9.985,10.16,10.16,10.12,557574.0,701.0
2018-05-07,KCO,10.1,10.27,10.12,10.24,286728.0,369.0
2018-05-08,KCO,10.14,10.27,10.25,10.27,228404.0,382.0
2018-05-09,KCO,10.2,10.35,10.27,10.33,293351.0,384.0
2018-05-10,KCO,10.31,10.39,10.33,10.37,107310.0,271.0
2018-05-11,KCO,10.36,10.51,10.37,10.51,272141.0,442.0
2018-05-14,KCO,10.34,10.51,10.5,10.42,146326.0,311.0
2018-05-15,KCO,10.36,10.46,10.41,10.41,307599.0,504.0
2018-05-16,KCO,10.31,10.43,10.43,10.33,226782.0,422.0
2018-05-17,KCO,10.15,10.27,10.21,10.19,256996.0,429.0
2018-05-18,KCO,10.13,10.24,10.16,10.17,173610.0,347.0
2018-05-22,KCO,10.21,10.59,10.3,10.57,496640.0,672.0
2018-05-23,KCO,10.11,10.29,10.29,10.23,317943.0,580.0
2018-05-24,KCO,10.2,10.3,10.26,10.25,492478.0,727.0
2018-05-25,KCO,10.22,10.36,10.27,10.32,143074.0,269.0
2018-05-28,KCO,10.12,10.32,10.31,10.18,83842.0,155.0
2018-05-29,KCO,9.875,10.04,9.975,9.925,415550.0,792.0
2018-05-30,KCO,9.905,10.01,9.925,9.92,203025.0,389.0
2018-05-31,KCO,9.92,10.44,9.92,10.3,554902.0,876.0
2018-06-01,KCO,10.4,10.54,10.51,10.4,345684.0,520.0
2018-06-04,KCO,10.36,10.47,10.42,10.44,154551.0,253.0
2018-06-05,KCO,10.4,10.53,10.44,10.41,225848.0,357.0
2018-06-06,KCO,10.41,10.55,10.41,10.49,220901.0,299.0
2018-06-07,KCO,10.34,10.59,10.56,10.41,200438.0,388.0
2018-06-08,KCO,10.13,10.41,10.41,10.19,138005.0,244.0
2018-06-11,KCO,10.19,10.35,10.19,10.31,108688.0,227.0
2018-06-12,KCO,10.3,10.41,10.33,10.38,117016.0,236.0
2018-06-13,KCO,10.34,10.48,10.38,10.48,137583.0,263.0
2018-06-14,KCO,10.34,10.62,10.35,10.6,250251.0,413.0
2018-06-15,KCO,10.47,10.6,10.6,10.51,193179.0,322.0
2018-06-18,KCO,10.43,10.6,10.44,10.6,232691.0,405.0
2018-06-19,KCO,10.2,10.6,10.6,10.26,224883.0,417.0
2018-06-20,KCO,10.08,10.32,10.24,10.19,328162.0,475.0
2018-06-21,KCO,10.13,10.28,10.23,10.22,163168.0,299.0
2018-06-22,KCO,10.15,10.28,10.22,10.27,248894.0,587.0
2018-06-25,KCO,9.82,10.13,10.12,9.84,301662.0,555.0
2018-06-26,KCO,8.92,9.465,9.43,9.145,1384769.0,2326.0
2018-06-27,KCO,8.705,9.285,8.855,9.175,926675.0,1555.0
2018-06-28,KCO,9.005,9.31,9.17,9.005,470892.0,875.0
2018-06-29,KCO,8.995,9.135,9.005,9.04,340260.0,647.0
2018-07-02,KCO,8.85,8.975,8.895,8.92,174025.0,382.0
2018-07-16,KCO,9.655,9.99,9.98,9.725,388958.0,705.0
2018-07-17,KCO,9.725,10.05,9.725,10.02,346901.0,676.0
2018-07-18,KCO,10.02,10.18,10.08,10.15,174716.0,284.0
2018-07-19,KCO,10.19,10.31,10.3,10.21,229495.0,353.0
2018-07-20,KCO,9.96,10.23,10.21,9.97,340165.0,582.0
2018-07-23,KCO,9.945,10.1,9.975,10.08,481630.0,747.0
2018-07-24,KCO,9.855,10.18,10.08,10.03,497172.0,1033.0
2018-07-25,KCO,9.19,9.56,9.485,9.23,1781868.0,2888.0
2018-07-26,KCO,9.065,9.28,9.215,9.135,610771.0,877.0
2018-07-27,KCO,9.135,9.42,9.135,9.235,429178.0,657.0
2018-07-30,KCO,9.235,9.45,9.235,9.405,384308.0,441.0
2018-07-31,KCO,9.29,9.43,9.405,9.42,259372.0,416.0
2018-08-01,KCO,9.31,9.435,9.42,9.42,248067.0,372.0
2018-08-02,KCO,9.22,9.42,9.42,9.35,244322.0,328.0
2018-08-03,KCO,9.285,9.425,9.35,9.335,217384.0,357.0
2018-08-06,KCO,9.105,9.33,9.17,9.24,320969.0,631.0
2018-08-07,KCO,9.24,9.455,9.24,9.33,357830.0,481.0
2018-08-08,KCO,9.33,9.525,9.33,9.4,289742.0,492.0
2018-08-09,KCO,9.31,9.4,9.4,9.325,157408.0,249.0
2018-08-10,KCO,9.085,9.325,9.325,9.13,292256.0,442.0
2018-08-13,KCO,9.04,9.15,9.13,9.07,194221.0,285.0
2018-08-14,KCO,9.06,9.195,9.07,9.095,153369.0,246.0
2018-08-15,KCO,8.91,9.095,9.095,8.93,333545.0,460.0
2018-08-16,KCO,8.93,9.005,8.93,8.96,86869.0,186.0
2018-08-17,KCO,8.83,8.97,8.96,8.93,138412.0,321.0
2018-08-20,KCO,8.93,9.105,8.93,8.985,162040.0,326.0
2018-08-21,KCO,8.985,9.14,8.985,9.09,162101.0,242.0
2018-08-22,KCO,9.02,9.19,9.09,9.065,151433.0,256.0
2018-08-23,KCO,9.04,9.14,9.065,9.055,138610.0,274.0
2018-08-24,KCO,9.045,9.175,9.055,9.085,199147.0,329.0
2018-08-27,KCO,9.08,9.175,9.08,9.175,85809.0,144.0
2018-08-28,KCO,9.115,9.28,9.175,9.14,182353.0,308.0
2018-08-29,KCO,9.07,9.2,9.19,9.17,148010.0,323.0
2018-08-30,KCO,9.04,9.22,9.17,9.13,179820.0,390.0
2018-08-31,KCO,9.035,9.19,9.13,9.13,243813.0,391.0
2018-09-03,KCO,8.94,9.13,9.13,8.985,411262.0,475.0
2018-09-04,KCO,8.865,9.0,8.985,8.94,324629.0,377.0
2018-09-05,KCO,8.85,9.0,8.94,8.87,413408.0,470.0
2018-09-06,KCO,8.805,8.965,8.87,8.83,391714.0,462.0
2018-09-07,KCO,8.865,8.98,8.885,8.935,427496.0,610.0
2018-09-10,KCO,8.935,9.34,8.935,9.29,376963.0,467.0
2018-09-11,KCO,9.115,9.29,9.29,9.215,221973.0,383.0
2018-09-12,KCO,9.125,9.255,9.215,9.175,175827.0,311.0
2018-09-13,KCO,9.15,9.32,9.205,9.2,452512.0,441.0
2018-09-14,KCO,9.17,9.29,9.2,9.29,229541.0,281.0
2018-09-17,KCO,9.285,9.485,9.37,9.485,419395.0,558.0
2018-09-18,KCO,9.385,9.525,9.495,9.52,381926.0,536.0
2018-09-19,KCO,9.475,9.785,9.52,9.75,499263.0,677.0
2018-09-20,KCO,9.68,9.8,9.75,9.78,242525.0,397.0
2018-09-21,KCO,9.695,9.795,9.78,9.695,555906.0,374.0
2018-09-24,KCO,9.655,9.73,9.695,9.71,223535.0,472.0
2018-09-25,KCO,9.71,9.89,9.71,9.79,216272.0,531.0
2018-09-26,KCO,9.73,9.9,9.79,9.845,240037.0,417.0
2018-09-27,KCO,9.765,10.03,9.845,9.92,308992.0,601.0
2018-09-28,KCO,9.855,10.02,9.92,9.965,403149.0,631.0
2018-10-01,KCO,9.84,10.07,9.965,9.855,245026.0,358.0
2018-10-02,KCO,9.78,9.9,9.87,9.85,206046.0,310.0
2018-10-04,KCO,9.85,10.09,9.85,9.97,342467.0,435.0
2018-10-05,KCO,9.735,9.915,9.91,9.8,282092.0,484.0
2018-10-08,KCO,9.5,9.7,9.7,9.54,320312.0,499.0
2018-10-09,KCO,9.465,9.615,9.605,9.5,289830.0,566.0
2018-10-10,KCO,9.3,9.525,9.5,9.35,271180.0,423.0
2018-10-11,KCO,9.09,9.195,9.155,9.135,254197.0,381.0
2018-10-12,KCO,9.135,9.275,9.135,9.17,286628.0,460.0
2018-10-15,KCO,8.975,9.17,9.17,9.11,418041.0,666.0
2018-10-16,KCO,9.11,9.385,9.11,9.385,481847.0,593.0
2018-10-17,KCO,9.3,9.505,9.335,9.475,457257.0,655.0
2018-10-18,KCO,9.51,9.695,9.67,9.54,518826.0,753.0
2018-10-19,KCO,8.53,9.02,9.0,8.55,1405005.0,2190.0
2018-10-22,KCO,8.335,8.6,8.41,8.55,753614.0,1064.0
2018-10-23,KCO,8.055,8.365,8.23,8.275,594425.0,852.0
2018-10-24,KCO,7.43,8.275,8.275,7.43,1840730.0,2284.0
2018-10-25,KCO,7.22,7.48,7.295,7.28,1668993.0,2231.0
2018-10-26,KCO,6.985,7.28,7.28,7.115,1230575.0,1550.0
2018-10-29,KCO,6.855,7.445,7.115,7.2,1404176.0,2088.0
2017-07-03,MUV2,177.95,179.9,178.45,179.8,312224.0,1531.0
2017-07-04,MUV2,179.7,180.65,180.45,180.2,189799.0,1289.0
2017-07-05,MUV2,179.65,180.8,180.65,180.05,228220.0,2014.0
2017-07-06,MUV2,179.2,181.25,180.9,179.95,321020.0,2415.0
2017-07-07,MUV2,178.95,180.15,179.55,179.9,195043.0,1491.0
2017-07-10,MUV2,180.2,181.25,181.15,180.7,228373.0,2019.0
2017-07-11,MUV2,179.7,181.45,181.2,179.85,227404.0,1672.0
2017-07-12,MUV2,179.6,180.95,180.1,180.75,317666.0,2284.0
2017-07-13,MUV2,181.1,182.6,181.55,182.2,279594.0,1651.0
2017-07-14,MUV2,181.0,182.4,182.05,181.75,174699.0,1455.0
2017-07-17,MUV2,180.65,181.7,181.5,181.5,179240.0,1372.0
2017-07-18,MUV2,178.95,181.4,180.65,179.8,254908.0,1948.0
2017-07-19,MUV2,179.7,180.9,180.5,180.45,235248.0,1663.0
2017-07-20,MUV2,178.5,181.0,180.9,179.35,330499.0,2525.0
2017-07-21,MUV2,176.65,179.85,179.15,177.3,602196.0,4051.0
2017-07-24,MUV2,176.15,178.5,177.45,177.95,291334.0,2266.0
2017-07-25,MUV2,178.85,181.2,179.0,180.45,274435.0,2176.0
2017-07-26,MUV2,180.3,182.3,180.9,181.45,267366.0,2164.0
2017-07-27,MUV2,180.2,182.3,182.25,181.3,298381.0,2186.0
2017-07-28,MUV2,179.4,181.0,179.9,180.55,296872.0,2746.0
2017-07-31,MUV2,180.8,181.4,181.1,181.25,223245.0,1723.0
2017-08-01,MUV2,181.6,184.55,181.75,184.0,351335.0,2516.0
2017-08-02,MUV2,183.9,185.75,184.8,184.65,357121.0,2411.0
2017-08-03,MUV2,183.1,184.5,183.85,184.4,344592.0,2615.0
2017-08-04,MUV2,183.15,186.45,183.3,185.9,359288.0,2685.0
2017-08-07,MUV2,185.7,186.5,186.25,185.95,244637.0,1892.0
2017-08-08,MUV2,184.85,186.45,185.95,185.9,275136.0,1994.0
2017-08-09,MUV2,180.55,185.6,185.35,181.4,661075.0,4909.0
2017-08-10,MUV2,177.1,181.0,180.95,177.35,660596.0,4252.0
2017-08-11,MUV2,175.3,177.05,175.9,176.25,471303.0,3378.0
2017-08-14,MUV2,176.85,178.4,178.3,177.9,381371.0,2615.0
2017-08-15,MUV2,177.0,177.95,177.95,177.0,195547.0,1658.0
2017-08-16,MUV2,177.45,178.45,177.8,177.65,240181.0,1738.0
2017-08-17,MUV2,175.7,177.15,176.9,176.4,404331.0,2700.0
2017-08-18,MUV2,176.7,178.5,176.9,178.4,308489.0,1918.0
2017-08-21,MUV2,176.55,178.8,177.75,176.95,205703.0,1854.0
2017-08-22,MUV2,177.15,178.1,177.9,177.95,151326.0,1580.0
2017-08-23,MUV2,176.65,178.3,178.15,177.25,167868.0,1362.0
2017-08-24,MUV2,177.65,178.9,177.85,177.8,172841.0,1369.0
2017-08-25,MUV2,176.7,178.15,178.1,176.95,156742.0,1386.0
2017-08-28,MUV2,174.9,176.3,175.35,175.1,253209.0,1666.0
2017-08-29,MUV2,170.55,172.95,172.6,172.05,522456.0,3494.0
2017-08-30,MUV2,173.9,174.85,174.45,174.0,259210.0,2000.0
2017-08-31,MUV2,172.55,174.35,173.9,173.4,299992.0,2167.0
2017-09-01,MUV2,173.0,174.55,174.5,173.45,322409.0,2326.0
2017-09-04,MUV2,171.65,172.35,172.1,171.7,160763.0,1270.0
2017-09-05,MUV2,169.2,171.8,171.45,169.85,382757.0,2327.0
2017-09-06,MUV2,167.35,170.25,168.35,169.6,471454.0,2863.0
2017-09-07,MUV2,167.8,169.65,169.2,168.3,449998.0,2887.0
2017-09-08,MUV2,166.6,169.45,167.75,169.25,542538.0,3321.0
2017-09-11,MUV2,175.7,177.1,176.55,176.0,574191.0,3207.0
2017-09-12,MUV2,175.6,176.7,175.8,176.7,358636.0,2289.0
2017-09-13,MUV2,174.95,176.25,175.8,176.2,312092.0,1997.0
2017-09-14,MUV2,175.25,177.05,176.0,176.2,527825.0,3369.0
2017-09-15,MUV2,175.2,176.65,176.0,175.6,591004.0,3399.0
2017-09-18,MUV2,174.65,176.3,176.2,174.9,238002.0,1809.0
2017-09-19,MUV2,173.9,174.65,174.55,174.6,226386.0,1641.0
2017-09-20,MUV2,174.1,175.05,174.6,174.65,220467.0,1651.0
2017-09-21,MUV2,175.6,178.1,175.65,176.7,339908.0,2213.0
2017-09-22,MUV2,175.9,178.05,176.3,177.75,283176.0,1958.0
2017-09-25,MUV2,176.85,178.0,177.95,177.6,195840.0,1779.0
2017-09-26,MUV2,175.7,176.8,176.0,175.8,278609.0,2021.0
2017-09-27,MUV2,177.9,179.4,177.9,178.1,399983.0,2678.0
2017-09-28,MUV2,179.0,180.0,179.75,179.15,244963.0,2269.0
2017-09-29,MUV2,179.8,181.35,180.55,180.9,347196.0,5041.0
2017-10-02,MUV2,180.3,181.25,181.05,180.85,246407.0,2071.0
2017-10-04,MUV2,180.3,181.45,181.35,181.45,225816.0,2578.0
2017-10-05,MUV2,181.95,184.4,182.65,184.05,350147.0,2879.0
2017-10-06,MUV2,183.95,185.1,184.45,184.95,327352.0,2705.0
2017-10-09,MUV2,184.15,184.75,184.6,184.45,182366.0,1512.0
2017-10-10,MUV2,183.55,184.85,184.65,183.75,207086.0,1899.0
2017-10-11,MUV2,183.2,184.6,183.95,184.6,259231.0,2245.0
2017-10-12,MUV2,183.85,185.25,183.95,184.8,224398.0,2075.0
2017-10-13,MUV2,184.3,185.4,184.6,184.85,198083.0,2064.0
2017-10-16,MUV2,184.2,185.1,184.65,184.5,149297.0,1644.0
2017-10-17,MUV2,184.0,185.0,184.55,184.55,181012.0,1615.0
2017-10-18,MUV2,184.5,186.15,185.0,185.9,303687.0,1927.0
2017-10-19,MUV2,183.9,186.5,184.8,186.3,459444.0,2947.0
2017-10-20,MUV2,187.45,188.9,188.05,188.6,391765.0,2452.0
2017-10-25,MUV2,185.5,187.15,186.45,186.25,294571.0,2556.0
2017-10-26,MUV2,188.15,195.3,188.25,194.55,1220239.0,7554.0
2017-10-27,MUV2,192.2,194.4,194.35,192.5,334805.0,2408.0
2017-11-01,MUV2,192.5,195.5,192.5,194.8,419448.0,3349.0
2017-11-02,MUV2,193.75,195.7,194.8,195.4,375287.0,3516.0
2017-11-03,MUV2,194.05,195.85,195.75,194.9,376335.0,3391.0
2017-11-06,MUV2,194.15,196.2,194.4,195.75,276455.0,2470.0
2017-11-07,MUV2,196.1,198.0,196.7,196.9,481748.0,3513.0
2017-11-08,MUV2,195.4,197.35,197.2,196.75,439612.0,3244.0
2017-11-09,MUV2,196.45,199.0,196.8,198.05,507917.0,4274.0
2017-11-10,MUV2,194.45,198.5,197.9,195.95,550520.0,4364.0
2017-11-13,MUV2,191.25,196.1,196.0,193.0,583543.0,4468.0
2017-11-14,MUV2,190.4,192.45,192.05,191.05,461035.0,3790.0
2017-11-15,MUV2,188.35,191.0,189.85,190.85,559754.0,4392.0
2017-11-16,MUV2,190.1,191.5,191.5,190.15,283297.0,2736.0
2017-11-17,MUV2,191.0,192.9,191.9,191.15,415864.0,3475.0
2017-11-20,MUV2,189.0,191.25,189.4,190.15,349869.0,3092.0
2017-11-21,MUV2,188.6,192.6,189.6,191.0,301630.0,2783.0
2017-11-22,MUV2,188.6,191.8,191.1,188.7,395334.0,3274.0
2017-11-23,MUV2,188.45,190.05,189.35,189.1,309665.0,2966.0
2017-11-24,MUV2,188.35,191.1,188.9,189.6,208932.0,2289.0
2017-11-27,MUV2,188.2,191.15,189.4,188.4,271251.0,2911.0
2017-11-28,MUV2,188.3,190.15,188.8,189.65,315105.0,2918.0
2017-11-29,MUV2,189.5,193.8,189.9,192.2,510375.0,4478.0
2017-11-30,MUV2,187.4,193.5,192.0,187.7,633998.0,5267.0
2017-12-01,MUV2,183.55,187.9,187.25,184.35,849678.0,7763.0
2017-12-04,MUV2,184.3,187.5,184.6,186.75,295311.0,2954.0
2017-12-05,MUV2,184.35,187.15,186.6,185.2,381514.0,3620.0
2017-12-06,MUV2,182.8,185.9,183.55,185.7,448246.0,4109.0
2017-12-07,MUV2,183.95,186.35,185.6,184.4,470882.0,4571.0
2017-12-08,MUV2,184.45,186.6,185.45,184.7,446577.0,3908.0
2017-12-11,MUV2,183.45,185.1,184.9,183.5,270079.0,2191.0
2017-12-12,MUV2,183.55,184.95,183.85,184.85,221986.0,2173.0
2017-12-13,MUV2,184.35,185.95,185.35,184.4,286709.0,2460.0
2017-12-14,MUV2,183.2,184.9,183.75,184.2,506609.0,4680.0
2017-12-15,MUV2,183.55,187.45,183.7,186.95,554476.0,4756.0
2017-12-18,MUV2,186.5,189.9,187.5,189.55,453325.0,3958.0
2017-12-19,MUV2,186.8,189.8,189.15,186.95,327118.0,2538.0
2017-12-20,MUV2,183.9,187.7,187.45,184.05,370476.0,3173.0
2017-12-21,MUV2,182.6,184.7,184.6,184.25,366979.0,3156.0
2017-12-22,MUV2,183.4,184.75,183.4,183.65,203219.0,2269.0
2017-12-27,MUV2,182.35,184.4,183.45,183.15,198284.0,2240.0
2017-12-28,MUV2,181.5,183.25,182.95,181.65,203871.0,1833.0
2017-12-29,MUV2,180.4,181.65,181.5,180.85,219836.0,1718.0
2018-01-02,MUV2,179.2,181.85,181.5,179.85,423714.0,3671.0
2018-01-03,MUV2,179.7,182.0,181.0,181.6,406467.0,3681.0
2018-01-04,MUV2,181.55,185.6,181.55,184.5,681132.0,4402.0
2018-01-05,MUV2,184.1,185.65,184.7,184.7,335505.0,3280.0
2018-01-08,MUV2,184.15,186.3,185.5,185.25,292486.0,2943.0
2018-01-09,MUV2,185.05,186.6,185.75,186.15,268141.0,2739.0
2018-01-10,MUV2,185.35,187.05,186.25,185.85,389257.0,3362.0
2018-01-11,MUV2,186.05,187.95,186.5,186.85,347456.0,3157.0
2018-01-12,MUV2,187.2,189.9,187.2,189.7,444636.0,3610.0
2018-01-15,MUV2,189.4,190.5,190.25,190.25,305939.0,2724.0
2018-01-16,MUV2,189.75,192.7,190.9,190.15,464458.0,3642.0
2018-01-17,MUV2,190.0,191.75,190.15,190.6,355302.0,3217.0
2018-01-18,MUV2,190.85,192.75,191.0,191.4,452944.0,3913.0
2018-01-19,MUV2,191.1,193.2,191.1,192.5,408329.0,3124.0
2018-01-22,MUV2,191.7,193.35,193.3,192.1,296188.0,2812.0
2018-01-23,MUV2,192.15,194.25,193.3,192.6,460889.0,3854.0
2018-01-24,MUV2,191.6,193.85,192.55,192.35,324278.0,3548.0
2018-01-25,MUV2,190.15,193.35,191.2,191.0,448727.0,4374.0
2018-01-26,MUV2,190.3,192.4,191.1,191.25,375846.0,3858.0
2018-01-29,MUV2,190.7,192.5,191.55,191.95,249334.0,3130.0
2018-01-30,MUV2,190.65,192.25,190.95,190.65,368523.0,4467.0
2018-01-31,MUV2,189.75,191.2,191.05,189.9,290966.0,3173.0
2018-02-01,MUV2,187.6,191.1,190.8,188.7,584909.0,5007.0
2018-02-02,MUV2,187.55,190.6,188.6,189.7,541243.0,5004.0
2018-02-05,MUV2,187.65,191.25,188.2,190.95,745694.0,6451.0
2018-02-06,MUV2,178.45,191.2,191.15,180.25,1590909.0,14218.0
2018-02-07,MUV2,178.8,182.6,180.6,180.0,1052735.0,8644.0
2018-02-08,MUV2,176.75,184.5,180.1,177.05,821336.0,8332.0
2018-02-09,MUV2,175.2,179.45,178.0,176.75,1042964.0,10115.0
2018-02-12,MUV2,176.65,182.45,176.8,181.6,606805.0,6475.0
2018-02-13,MUV2,180.05,181.5,180.85,180.65,354665.0,4606.0
2018-02-14,MUV2,179.45,182.75,181.5,182.2,586508.0,5725.0
2018-02-15,MUV2,181.85,183.75,182.65,182.55,409945.0,3953.0
2018-02-16,MUV2,181.5,184.15,183.3,182.1,441615.0,4280.0
2018-02-19,MUV2,182.5,184.7,183.3,182.85,334818.0,2983.0
2018-02-20,MUV2,183.05,184.95,183.25,184.85,334434.0,3320.0
2018-02-21,MUV2,183.0,184.7,184.3,183.9,334575.0,3900.0
2018-02-22,MUV2,181.65,183.6,183.0,183.3,392769.0,3997.0
2018-02-23,MUV2,182.55,184.5,183.3,183.4,292731.0,3293.0
2018-02-26,MUV2,183.25,184.7,184.45,183.9,260865.0,2754.0
2018-02-27,MUV2,183.9,185.7,184.55,184.4,284125.0,3255.0
2018-02-28,MUV2,184.0,185.75,184.0,184.45,312984.0,3476.0
2018-03-01,MUV2,181.3,184.0,183.5,182.05,470276.0,4658.0
2018-03-02,MUV2,177.9,182.2,182.2,178.0,790066.0,7045.0
2018-03-05,MUV2,176.3,181.1,177.0,181.0,540990.0,4855.0
2018-03-06,MUV2,181.0,184.15,181.0,181.9,466343.0,3966.0
2018-03-07,MUV2,181.1,183.3,181.65,183.2,368672.0,3671.0
2018-03-08,MUV2,182.0,184.85,182.5,184.65,319463.0,3630.0
2018-03-09,MUV2,183.55,185.35,183.95,184.45,350889.0,3230.0
2018-03-12,MUV2,183.85,186.75,185.45,185.05,289486.0,2536.0
2018-03-13,MUV2,181.55,185.05,185.05,181.9,430616.0,3602.0
2018-03-14,MUV2,181.4,183.15,181.8,182.0,399788.0,3706.0
2018-03-15,MUV2,181.95,187.15,181.95,186.95,622691.0,4779.0
2018-03-16,MUV2,186.9,190.45,186.9,189.65,848121.0,5126.0
2018-03-19,MUV2,187.1,190.95,189.75,187.4,692552.0,5445.0
2018-03-20,MUV2,187.85,192.3,188.15,192.3,539422.0,4249.0
2018-03-21,MUV2,191.4,193.15,192.4,192.55,446513.0,3606.0
2018-03-22,MUV2,188.85,193.7,191.1,189.85,760765.0,6320.0
2018-03-23,MUV2,183.9,189.45,188.85,185.1,776478.0,7660.0
2018-03-26,MUV2,183.7,186.4,184.45,184.05,421197.0,3927.0
2018-03-27,MUV2,183.95,186.15,184.55,184.55,333640.0,3019.0
2018-03-28,MUV2,182.7,187.4,182.8,187.05,550544.0,5083.0
2018-03-29,MUV2,186.9,189.55,187.3,188.85,344896.0,3308.0
2018-04-03,MUV2,186.2,189.45,187.5,188.85,310185.0,3115.0
2018-04-04,MUV2,186.05,189.9,187.25,189.55,483940.0,4950.0
2018-04-05,MUV2,191.6,193.9,192.85,193.8,447614.0,3800.0
2018-04-06,MUV2,191.75,194.1,193.7,191.85,385017.0,3508.0
2018-04-09,MUV2,192.75,194.8,193.8,193.15,594729.0,6149.0
2018-04-10,MUV2,193.3,194.35,193.6,193.95,639983.0,6217.0
2018-04-11,MUV2,190.55,193.4,193.1,190.85,962543.0,8053.0
2018-04-12,MUV2,190.45,191.9,191.25,191.3,451512.0,3861.0
2018-04-13,MUV2,190.9,192.5,191.65,191.2,514173.0,4681.0
2018-04-16,MUV2,191.55,192.6,192.2,192.1,401738.0,3287.0
2018-04-17,MUV2,193.0,194.7,193.4,194.35,726072.0,5099.0
2018-04-18,MUV2,194.6,195.7,195.0,195.35,666522.0,4594.0
2018-04-19,MUV2,193.85,195.4,195.3,194.85,694002.0,4252.0
2018-04-20,MUV2,194.9,196.9,195.45,195.5,792244.0,5345.0
2018-04-23,MUV2,195.8,199.15,195.95,199.0,765635.0,4867.0
2018-04-24,MUV2,197.45,199.1,199.0,198.7,414593.0,2824.0
2018-04-25,MUV2,195.1,197.9,196.8,197.2,759647.0,4894.0
2018-04-26,MUV2,186.1,189.0,188.3,188.8,505134.0,3701.0
2018-04-27,MUV2,189.0,190.85,189.6,189.95,289855.0,2665.0
2018-04-30,MUV2,188.85,191.0,190.85,190.05,193436.0,1576.0
2018-05-02,MUV2,191.35,192.8,191.35,192.25,472671.0,3282.0
2018-05-03,MUV2,190.9,192.7,191.85,191.65,282304.0,2785.0
2018-05-04,MUV2,189.45,192.4,192.35,189.9,441319.0,3502.0
2018-05-07,MUV2,189.8,192.7,190.35,192.7,312703.0,2273.0
2018-05-08,MUV2,189.2,191.5,190.35,190.35,227532.0,2239.0
2018-05-09,MUV2,191.8,194.15,193.25,192.55,431584.0,3612.0
2018-05-10,MUV2,190.45,192.65,192.6,191.5,205678.0,2210.0
2018-05-11,MUV2,191.3,192.75,191.95,192.65,267804.0,2676.0
2018-05-14,MUV2,191.15,192.65,191.85,191.25,205739.0,1872.0
2018-05-15,MUV2,191.5,194.1,191.65,193.55,303865.0,2401.0
2018-05-16,MUV2,191.7,194.05,194.0,191.95,259110.0,2073.0
2018-05-17,MUV2,191.75,193.3,192.7,193.05,277427.0,2080.0
2018-05-18,MUV2,192.55,194.3,193.5,193.35,494411.0,2623.0
2018-05-22,MUV2,193.0,194.9,193.8,194.9,324831.0,3223.0
2018-05-23,MUV2,189.4,192.95,192.75,189.5,427662.0,3816.0
2018-05-24,MUV2,187.45,190.9,190.1,187.9,356512.0,2937.0
2018-05-25,MUV2,187.05,189.8,188.85,188.3,362863.0,3177.0
2018-05-28,MUV2,187.1,189.9,189.6,188.2,168815.0,1665.0
2018-05-29,MUV2,180.7,184.35,184.0,180.95,671255.0,6277.0
2018-05-30,MUV2,178.85,182.0,180.05,180.95,503008.0,4395.0
2018-05-31,MUV2,176.05,182.15,181.85,177.65,465131.0,3785.0
2018-06-01,MUV2,178.9,182.95,179.7,180.5,477407.0,4270.0
2018-06-04,MUV2,179.95,182.3,181.2,181.7,339502.0,3079.0
2018-06-05,MUV2,180.15,182.4,181.3,180.25,422409.0,3279.0
2018-06-06,MUV2,177.15,179.55,179.15,178.75,378367.0,3035.0
2018-06-07,MUV2,178.4,180.9,179.7,179.25,285097.0,2785.0
2018-06-08,MUV2,176.95,179.55,177.3,178.75,370799.0,4098.0
2018-06-11,MUV2,179.9,181.4,181.05,181.3,255337.0,2309.0
2018-06-12,MUV2,180.9,182.1,181.0,181.6,294275.0,2576.0
2018-06-13,MUV2,180.95,182.6,181.55,182.1,297043.0,2192.0
2018-06-14,MUV2,180.95,186.4,181.05,186.15,429769.0,3715.0
2018-06-15,MUV2,181.9,185.8,184.35,182.75,494252.0,4001.0
2018-06-18,MUV2,180.05,183.75,183.05,180.45,368588.0,3097.0
2018-06-19,MUV2,178.45,181.2,178.85,180.8,342301.0,3166.0
2018-06-20,MUV2,180.1,181.8,181.45,180.65,284689.0,2442.0
2018-06-21,MUV2,176.05,179.7,179.3,176.3,449935.0,3976.0
2018-06-22,MUV2,178.15,179.8,178.25,179.6,305853.0,2739.0
2018-06-25,MUV2,176.45,178.6,178.2,176.5,336431.0,3083.0
2018-06-26,MUV2,176.1,179.3,176.25,177.85,491271.0,3607.0
2018-06-27,MUV2,175.05,179.8,175.35,178.55,465292.0,4682.0
2018-06-28,MUV2,176.0,179.2,179.0,177.5,392611.0,4230.0
2018-06-29,MUV2,180.55,183.1,181.55,181.3,493741.0,4806.0
2018-07-02,MUV2,178.3,179.7,178.4,179.15,342896.0,3061.0
2018-07-16,MUV2,185.65,187.45,187.05,187.2,238567.0,2256.0
2018-07-17,MUV2,186.35,188.1,187.8,187.55,322404.0,3066.0
2018-07-18,MUV2,187.45,188.45,187.75,188.0,256402.0,2370.0
2018-07-19,MUV2,185.45,187.65,187.25,186.35,318797.0,2322.0
2018-07-20,MUV2,181.8,186.2,185.55,183.15,599642.0,3968.0
2018-07-23,MUV2,182.4,184.6,183.2,184.5,218205.0,1760.0
2018-07-24,MUV2,185.15,187.5,185.15,186.3,327758.0,2622.0
2018-07-25,MUV2,182.95,186.95,186.5,183.7,529172.0,2498.0
2018-07-26,MUV2,184.6,185.9,185.75,185.3,423325.0,2367.0
2018-07-27,MUV2,185.3,187.2,185.3,186.7,382448.0,2119.0
2018-07-30,MUV2,186.6,189.1,186.7,188.15,281647.0,1473.0
2018-07-31,MUV2,187.9,190.85,188.15,189.75,491330.0,2250.0
2018-08-01,MUV2,188.15,190.05,190.05,188.9,405225.0,1923.0
2018-08-02,MUV2,186.4,188.0,187.3,187.05,461406.0,2571.0
2018-08-03,MUV2,186.85,188.4,187.15,188.1,335408.0,1787.0
2018-08-06,MUV2,187.65,190.6,189.1,187.95,429363.0,2832.0
2018-08-07,MUV2,187.65,188.9,188.55,187.75,410175.0,2281.0
2018-08-08,MUV2,180.65,184.2,181.45,183.8,1022231.0,5445.0
2018-08-09,MUV2,181.8,183.75,183.2,183.5,557863.0,2766.0
2018-08-10,MUV2,181.25,183.0,181.65,182.05,671730.0,3146.0
2018-08-13,MUV2,183.45,185.35,183.5,183.7,414076.0,2156.0
2018-08-14,MUV2,182.15,185.6,185.1,183.05,421980.0,2066.0
2018-08-15,MUV2,181.4,184.55,183.9,182.0,520327.0,2987.0
2018-08-16,MUV2,183.7,185.4,183.75,184.85,443600.0,2255.0
2018-08-17,MUV2,183.3,185.3,185.2,184.35,390265.0,2126.0
2018-08-20,MUV2,184.35,186.35,186.35,184.8,200475.0,1142.0
2018-08-21,MUV2,184.5,185.85,184.5,184.75,271789.0,1381.0
2018-08-22,MUV2,184.85,186.1,185.1,185.7,309754.0,2107.0
2018-08-23,MUV2,184.1,185.2,184.85,184.35,273274.0,1476.0
2018-08-24,MUV2,184.6,185.9,185.8,185.35,347129.0,1867.0
2018-08-27,MUV2,184.8,187.1,185.2,186.9,232909.0,1047.0
2018-08-28,MUV2,186.25,187.8,186.55,187.35,274229.0,1154.0
2018-08-29,MUV2,186.65,187.8,187.0,187.35,195222.0,1373.0
2018-08-30,MUV2,185.3,187.75,186.2,187.4,335107.0,1990.0
2018-08-31,MUV2,185.45,187.25,185.65,185.8,798225.0,1493.0
2018-09-03,MUV2,185.8,186.7,186.05,186.55,243928.0,1429.0
2018-09-04,MUV2,185.2,187.7,186.7,185.95,479491.0,3081.0
2018-09-05,MUV2,184.8,186.6,185.35,184.8,458464.0,2689.0
2018-09-06,MUV2,184.35,186.35,185.3,184.75,362719.0,2150.0
2018-09-07,MUV2,183.45,185.25,185.1,184.05,324326.0,2250.0
2018-09-10,MUV2,184.05,185.75,184.4,184.4,297591.0,1649.0
2018-09-11,MUV2,180.25,182.9,182.9,181.75,591941.0,3400.0
2018-09-12,MUV2,181.65,183.25,182.55,182.7,325817.0,1876.0
2018-09-13,MUV2,181.3,183.45,183.35,181.8,415126.0,2146.0
2018-09-14,MUV2,182.1,184.65,182.2,183.7,375055.0,1729.0
2018-09-17,MUV2,183.75,185.0,184.0,184.25,315077.0,1742.0
2018-09-18,MUV2,184.05,185.4,184.95,184.7,254059.0,1376.0
2018-09-19,MUV2,184.7,186.85,185.15,186.55,253834.0,1337.0
2018-09-20,MUV2,184.65,187.35,185.7,186.95,571394.0,2841.0
2018-09-21,MUV2,188.3,190.4,188.4,189.55,1319126.0,3583.0
2018-09-24,MUV2,188.6,189.7,189.05,188.6,305195.0,1482.0
2018-09-25,MUV2,188.6,191.3,188.6,190.85,336259.0,1660.0
2018-09-26,MUV2,191.65,192.65,191.75,192.05,439251.0,1929.0
2018-09-27,MUV2,190.6,193.7,190.6,193.5,348328.0,2345.0
2018-09-28,MUV2,189.45,192.3,191.7,190.75,613172.0,3519.0
2018-10-01,MUV2,190.05,191.3,191.05,190.65,236170.0,1153.0
2018-10-02,MUV2,188.35,191.4,188.95,190.6,375187.0,2129.0
2018-10-04,MUV2,192.9,196.8,193.2,193.75,732536.0,4132.0
2018-10-05,MUV2,193.9,195.45,194.7,194.15,519903.0,3403.0
2018-10-08,MUV2,192.05,194.0,193.35,192.25,505539.0,2519.0
2018-10-09,MUV2,192.05,194.0,193.35,192.55,418727.0,2722.0
2018-10-10,MUV2,189.15,196.0,194.8,189.15,921562.0,4705.0
2018-10-11,MUV2,183.75,187.0,185.25,183.75,880326.0,5460.0
2018-10-12,MUV2,182.05,184.85,184.65,182.55,676652.0,4537.0
2018-10-15,MUV2,181.8,184.25,182.55,183.2,467997.0,3082.0
2018-10-16,MUV2,181.45,185.55,182.9,185.25,655635.0,3266.0
2018-10-17,MUV2,185.1,187.3,187.15,185.8,420006.0,2740.0
2018-10-18,MUV2,185.45,188.85,186.65,187.2,596749.0,3439.0
2018-10-19,MUV2,187.15,190.5,188.3,189.65,671740.0,3633.0
2018-10-22,MUV2,188.15,191.7,190.8,188.3,374418.0,2128.0
2018-10-23,MUV2,184.2,186.65,185.6,184.9,489305.0,3045.0
2018-10-24,MUV2,184.1,187.9,186.4,184.45,414803.0,2659.0
2018-10-25,MUV2,183.2,186.65,183.8,186.45,487152.0,2957.0
2018-10-26,MUV2,181.2,184.55,184.55,183.35,729723.0,4133.0
2018-10-29,MUV2,184.05,188.45,184.3,186.9,543844.0,3771.0
2017-07-03,SZU,18.4,18.605,18.525,18.41,375607.0,1247.0
2017-07-04,SZU,18.115,18.385,18.33,18.265,278140.0,1073.0
2017-07-05,SZU,18.14,18.48,18.265,18.285,365532.0,1276.0
2017-07-06,SZU,18.04,18.35,18.21,18.325,480357.0,1676.0
2017-07-07,SZU,17.88,18.105,18.06,18.09,523483.0,1583.0
2017-07-10,SZU,18.36,18.675,18.38,18.4,495510.0,2077.0
2017-07-11,SZU,18.06,18.48,18.48,18.06,511771.0,1566.0
2017-07-12,SZU,18.06,18.565,18.06,18.46,439635.0,1452.0
2017-07-13,SZU,17.91,18.46,18.44,18.275,1096207.0,3978.0
2017-07-14,SZU,18.235,18.605,18.43,18.45,481720.0,1549.0
2017-07-17,SZU,18.065,18.25,18.215,18.205,630604.0,1847.0
2017-07-18,SZU,18.13,18.34,18.17,18.33,373958.0,1534.0
2017-07-19,SZU,18.025,18.34,18.32,18.075,425305.0,1537.0
2017-07-20,SZU,18.075,18.375,18.075,18.305,359121.0,1429.0
2017-07-21,SZU,17.58,18.005,17.95,17.68,483841.0,1540.0
2017-07-24,SZU,17.42,17.715,17.545,17.6,429356.0,1656.0
2017-07-25,SZU,17.525,17.785,17.55,17.655,240992.0,923.0
2017-07-26,SZU,17.69,18.01,17.71,17.95,331280.0,1132.0
2017-07-27,SZU,18.115,18.45,18.15,18.15,504661.0,1487.0
2017-07-28,SZU,17.87,18.15,18.125,17.965,224160.0,911.0
2017-07-31,SZU,17.82,18.14,17.85,18.05,219315.0,889.0
2017-08-01,SZU,17.95,18.15,18.06,18.07,120886.0,630.0
2017-08-02,SZU,17.93,18.36,17.95,18.2,435943.0,1444.0
2017-08-03,SZU,18.055,18.23,18.185,18.155,193288.0,729.0
2017-08-04,SZU,18.155,18.69,18.155,18.575,405907.0,1219.0
2017-08-07,SZU,18.335,18.575,18.545,18.37,194320.0,677.0
2017-08-08,SZU,18.305,18.52,18.36,18.425,164911.0,675.0
2017-08-09,SZU,18.22,18.425,18.41,18.275,146799.0,616.0
2017-08-10,SZU,17.97,18.25,18.045,18.2,235378.0,930.0
2017-08-11,SZU,17.965,18.11,18.1,18.085,191665.0,858.0
2017-08-14,SZU,18.085,18.335,18.085,18.255,172016.0,623.0
2017-08-15,SZU,18.22,18.45,18.315,18.29,163457.0,704.0
2017-08-16,SZU,18.2,18.365,18.25,18.215,127746.0,661.0
2017-08-17,SZU,18.015,18.155,18.11,18.12,150195.0,793.0
2017-08-18,SZU,17.87,18.06,17.97,17.98,81847.0,336.0
2017-08-21,SZU,17.98,18.23,17.98,18.095,248657.0,1219.0
2017-08-22,SZU,18.0,18.405,18.02,18.315,406908.0,1243.0
2017-08-23,SZU,18.175,18.355,18.325,18.28,130564.0,549.0
2017-08-24,SZU,18.185,18.3,18.27,18.195,131661.0,582.0
2017-08-25,SZU,17.935,18.195,18.025,18.02,213761.0,800.0
2017-08-28,SZU,17.93,18.065,17.96,17.995,102650.0,422.0
2017-08-29,SZU,17.655,17.865,17.845,17.755,272262.0,1052.0
2017-08-30,SZU,17.64,17.845,17.655,17.77,222299.0,724.0
2017-08-31,SZU,17.675,17.97,17.775,17.82,157816.0,648.0
2017-09-01,SZU,17.925,18.17,17.98,18.14,234709.0,794.0
2017-09-04,SZU,17.655,18.08,18.06,17.675,220129.0,743.0
2017-09-05,SZU,17.655,17.965,17.665,17.895,219293.0,778.0
2017-09-06,SZU,17.79,18.07,17.9,18.03,175376.0,872.0
2017-09-07,SZU,17.935,18.115,18.025,18.025,140820.0,639.0
2017-09-08,SZU,17.98,18.08,18.02,18.04,106483.0,464.0
2017-09-11,SZU,18.01,18.44,18.05,18.395,303322.0,1037.0
2017-09-12,SZU,18.035,18.42,18.42,18.09,322719.0,1109.0
2017-09-13,SZU,17.935,18.12,18.09,17.99,252434.0,780.0
2017-09-14,SZU,17.97,18.285,18.09,18.07,340771.0,1072.0
2017-09-15,SZU,17.905,18.02,17.98,17.97,223441.0,764.0
2017-09-18,SZU,17.97,18.56,17.97,18.515,522647.0,1645.0
2017-09-19,SZU,18.795,19.075,18.845,19.04,618051.0,1668.0
2017-09-20,SZU,18.775,19.095,19.045,18.92,362646.0,1293.0
2017-09-21,SZU,18.895,19.205,18.97,19.0,389026.0,1493.0
2017-09-22,SZU,18.325,19.0,19.0,18.505,659530.0,1935.0
2017-09-25,SZU,18.31,18.635,18.555,18.35,337185.0,1497.0
2017-09-26,SZU,18.03,18.4,18.37,18.11,696512.0,1868.0
2017-09-27,SZU,17.655,17.9,17.885,17.745,992164.0,2423.0
2017-09-28,SZU,17.715,17.98,17.73,17.94,461013.0,1168.0
2017-09-29,SZU,18.14,18.265,18.17,18.18,440376.0,1377.0
2017-10-02,SZU,18.015,18.19,18.12,18.105,342909.0,1016.0
2017-10-04,SZU,18.05,18.29,18.16,18.265,285480.0,966.0
2017-10-05,SZU,18.31,18.5,18.31,18.5,373855.0,1095.0
2017-10-06,SZU,18.26,18.5,18.49,18.285,184461.0,692.0
2017-10-09,SZU,17.825,18.325,18.295,17.88,574866.0,1707.0
2017-10-10,SZU,16.995,17.22,17.09,17.075,1399206.0,3695.0
2017-10-11,SZU,17.23,17.535,17.33,17.435,587050.0,1740.0
2017-10-12,SZU,16.71,17.155,16.875,17.03,1612458.0,4913.0
2017-10-13,SZU,16.81,17.335,17.335,16.96,809001.0,2262.0
2017-10-16,SZU,16.955,17.18,16.955,17.13,827766.0,2721.0
2017-10-17,SZU,16.8,16.965,16.825,16.865,498523.0,1479.0
2017-10-18,SZU,16.76,16.91,16.76,16.89,386588.0,1209.0
2017-10-19,SZU,16.81,16.92,16.89,16.875,347438.0,1216.0
2017-10-20,SZU,16.735,16.87,16.835,16.84,484211.0,1177.0
2017-10-25,SZU,16.525,16.745,16.725,16.595,306833.0,807.0
2017-10-26,SZU,16.55,16.805,16.59,16.765,276343.0,900.0
2017-10-27,SZU,16.72,16.89,16.86,16.74,129349.0,493.0
2017-11-01,SZU,16.74,17.2,16.74,17.0,469403.0,1520.0
2017-11-02,SZU,16.945,17.36,17.0,17.235,605752.0,2008.0
2017-11-03,SZU,17.065,17.365,17.235,17.15,434893.0,1568.0
2017-11-06,SZU,17.15,17.275,17.15,17.25,243405.0,794.0
2017-11-07,SZU,16.995,17.36,17.25,17.125,408474.0,1266.0
2017-11-08,SZU,17.06,17.26,17.11,17.21,277779.0,1150.0
2017-11-09,SZU,17.06,17.25,17.21,17.155,272124.0,948.0
2017-11-10,SZU,16.845,17.165,17.155,16.89,326144.0,956.0
2017-11-13,SZU,16.82,17.065,16.87,17.065,256726.0,962.0
2017-11-14,SZU,16.85,17.075,17.06,17.025,300894.0,1009.0
2017-11-15,SZU,16.82,17.055,17.025,16.94,284886.0,1102.0
2017-11-16,SZU,16.92,17.21,16.94,17.19,278939.0,924.0
2017-11-17,SZU,16.91,17.25,17.19,17.06,310594.0,1134.0
2017-11-20,SZU,16.905,17.085,17.06,16.965,285509.0,1045.0
2017-11-21,SZU,16.935,17.3,16.975,17.055,301605.0,1196.0
2017-11-22,SZU,17.01,17.24,17.055,17.15,260860.0,1006.0
2017-11-23,SZU,17.08,17.3,17.15,17.285,284871.0,849.0
2017-11-24,SZU,17.235,17.39,17.28,17.275,247544.0,1046.0
2017-11-27,SZU,17.015,17.375,17.25,17.03,372215.0,1212.0
2017-11-28,SZU,17.005,17.71,17.03,17.42,765443.0,2276.0
2017-11-29,SZU,17.42,17.8,17.42,17.56,457490.0,1636.0
2017-11-30,SZU,17.36,17.65,17.545,17.375,333066.0,1209.0
2017-12-01,SZU,17.135,17.48,17.375,17.28,346210.0,1443.0
2017-12-04,SZU,17.28,17.76,17.315,17.7,282856.0,1371.0
2017-12-05,SZU,17.455,17.765,17.72,17.61,269739.0,1028.0
2017-12-06,SZU,17.465,17.875,17.605,17.585,491353.0,1719.0
2017-12-07,SZU,17.5,17.77,17.615,17.52,416881.0,1827.0
2017-12-08,SZU,17.03,17.725,17.52,17.04,671442.0,2485.0
2017-12-11,SZU,17.005,17.225,17.04,17.125,390244.0,1322.0
2017-12-12,SZU,17.02,17.21,17.14,17.155,291760.0,1053.0
2017-12-13,SZU,16.935,17.26,17.155,16.985,567563.0,1847.0
2017-12-14,SZU,16.83,17.05,16.99,16.915,370361.0,1437.0
2017-12-15,SZU,16.735,16.955,16.88,16.83,378284.0,1297.0
2017-12-18,SZU,16.815,17.265,16.815,17.23,444065.0,1988.0
2017-12-19,SZU,17.23,17.73,17.25,17.31,743515.0,2645.0
2017-12-20,SZU,17.235,17.54,17.3,17.46,304121.0,1309.0
2017-12-21,SZU,17.27,17.51,17.46,17.35,265494.0,1216.0
2017-12-22,SZU,17.35,17.67,17.42,17.52,326919.0,1401.0
2017-12-27,SZU,17.51,17.79,17.51,17.675,384522.0,1300.0
2017-12-28,SZU,17.6,18.325,17.675,18.01,912558.0,3477.0
2017-12-29,SZU,17.995,18.21,17.995,18.07,229355.0,1098.0
2018-01-02,SZU,18.02,18.21,18.07,18.04,356809.0,1469.0
2018-01-03,SZU,17.61,18.19,18.04,17.75,776802.0,2828.0
2018-01-04,SZU,17.615,17.93,17.775,17.9,669872.0,2635.0
2018-01-05,SZU,17.9,18.395,17.9,18.145,830051.0,2713.0
2018-01-08,SZU,17.295,18.195,18.15,17.325,1672024.0,5252.0
2018-01-09,SZU,17.315,17.545,17.35,17.35,960394.0,2395.0
2018-01-10,SZU,16.765,17.355,17.35,16.84,1170753.0,3191.0
2018-01-11,SZU,16.32,17.82,16.84,16.75,2543633.0,8135.0
2018-01-12,SZU,16.465,16.945,16.76,16.48,1271287.0,3537.0
2018-01-15,SZU,15.86,16.53,16.48,15.93,1724770.0,4515.0
2018-01-16,SZU,15.86,16.15,15.945,15.92,647904.0,2066.0
2018-01-17,SZU,15.38,15.925,15.92,15.77,1777165.0,5663.0
2018-01-18,SZU,15.71,15.86,15.75,15.795,680847.0,1776.0
2018-01-19,SZU,15.725,16.04,15.795,15.925,923283.0,2463.0
2018-01-22,SZU,15.835,15.995,15.92,15.845,401335.0,1248.0
2018-01-23,SZU,15.845,16.3,15.845,16.2,682379.0,1700.0
2018-01-24,SZU,15.51,16.2,16.2,15.555,1484490.0,3522.0
2018-01-25,SZU,15.525,15.815,15.555,15.585,1035541.0,3052.0
2018-01-26,SZU,15.52,15.71,15.585,15.615,450902.0,1215.0
2018-01-29,SZU,15.5,15.79,15.615,15.51,384277.0,1008.0
2018-01-30,SZU,15.385,15.55,15.51,15.415,349500.0,1130.0
2018-01-31,SZU,15.28,15.5,15.395,15.37,385159.0,908.0
2018-02-01,SZU,15.2,15.555,15.345,15.535,447306.0,1107.0
2018-02-02,SZU,15.33,15.575,15.555,15.565,325053.0,930.0
2018-02-05,SZU,15.2,15.565,15.565,15.355,392338.0,990.0
2018-02-06,SZU,15.03,15.515,15.37,15.225,442039.0,1489.0
2018-02-07,SZU,15.15,15.58,15.235,15.51,457114.0,1112.0
2018-02-08,SZU,15.305,15.55,15.51,15.305,299040.0,993.0
2018-02-09,SZU,15.245,15.505,15.375,15.255,267014.0,808.0
2018-02-12,SZU,14.6,15.26,15.26,14.855,1176567.0,2631.0
2018-02-13,SZU,14.68,14.96,14.865,14.745,333658.0,1098.0
2018-02-14,SZU,14.725,15.065,14.725,14.735,280917.0,793.0
2018-02-15,SZU,14.585,14.9,14.765,14.825,412319.0,1173.0
2018-02-16,SZU,14.825,15.15,14.825,15.05,262055.0,709.0
2018-02-19,SZU,14.965,15.3,15.055,15.04,212793.0,457.0
2018-02-20,SZU,14.93,15.215,15.03,15.0,316541.0,847.0
2018-02-21,SZU,14.96,15.08,15.005,14.965,206581.0,559.0
2018-02-22,SZU,14.73,14.965,14.96,14.8,178071.0,531.0
2018-02-23,SZU,14.8,15.01,14.815,14.99,153654.0,470.0
2018-02-26,SZU,14.99,15.295,14.99,15.0,224550.0,606.0
2018-02-27,SZU,14.85,15.09,15.02,14.97,207901.0,611.0
2018-02-28,SZU,14.8,14.98,14.98,14.855,232649.0,620.0
2018-03-01,SZU,14.75,15.05,14.855,14.79,159514.0,594.0
2018-03-02,SZU,14.675,14.875,14.79,14.83,270131.0,683.0
2018-03-05,SZU,14.75,14.95,14.82,14.785,192749.0,608.0
2018-03-06,SZU,14.75,15.175,14.805,15.13,250794.0,691.0
2018-03-07,SZU,15.015,15.37,15.13,15.06,253387.0,701.0
2018-03-08,SZU,15.035,15.36,15.06,15.31,324081.0,854.0
2018-03-09,SZU,15.235,15.5,15.325,15.265,330686.0,770.0
2018-03-12,SZU,15.13,15.415,15.265,15.2,141512.0,489.0
2018-03-13,SZU,14.915,15.31,15.215,14.95,227260.0,570.0
2018-03-14,SZU,14.7,14.965,14.95,14.83,295854.0,725.0
2018-03-15,SZU,14.83,15.145,14.83,15.005,466196.0,862.0
2018-03-16,SZU,14.99,15.265,15.02,15.2,332141.0,688.0
2018-03-19,SZU,14.57,15.2,15.2,14.725,399760.0,961.0
2018-03-20,SZU,14.705,14.85,14.72,14.73,227143.0,689.0
2018-03-21,SZU,14.62,14.895,14.77,14.87,194550.0,675.0
2018-03-22,SZU,14.69,14.96,14.855,14.84,334232.0,567.0
2018-03-23,SZU,14.37,15.015,14.86,14.94,549754.0,1279.0
2018-03-26,SZU,13.64,14.845,14.76,13.99,741882.0,1585.0
2018-03-27,SZU,13.005,13.34,13.105,13.03,1052007.0,2410.0
2018-03-28,SZU,13.145,13.47,13.16,13.42,373427.0,1069.0
2018-03-29,SZU,13.505,13.905,13.51,13.88,239496.0,646.0
2018-04-03,SZU,13.68,13.95,13.735,13.915,117053.0,368.0
2018-04-04,SZU,13.3,13.915,13.885,13.38,321972.0,671.0
2018-04-05,SZU,13.355,13.755,13.375,13.705,174314.0,428.0
2018-04-06,SZU,13.6,13.825,13.71,13.65,175525.0,374.0
2018-04-09,SZU,13.415,13.76,13.68,13.455,383577.0,1015.0
2018-04-10,SZU,13.65,13.785,13.785,13.72,188968.0,654.0
2018-04-11,SZU,13.7,13.935,13.785,13.815,261479.0,789.0
2018-04-12,SZU,13.755,13.98,13.795,13.93,153249.0,461.0
2018-04-13,SZU,14.03,14.415,14.03,14.365,494819.0,1376.0
2018-04-16,SZU,14.285,14.465,14.36,14.29,214456.0,686.0
2018-04-17,SZU,14.13,14.42,14.29,14.42,285634.0,780.0
2018-04-18,SZU,13.96,14.28,14.22,14.005,547253.0,1393.0
2018-04-19,SZU,13.91,14.06,14.005,14.055,471361.0,1303.0
2018-04-20,SZU,13.85,13.99,13.95,13.96,509054.0,1352.0
2018-04-23,SZU,13.415,13.835,13.795,13.46,627774.0,1677.0
2018-04-24,SZU,13.38,13.61,13.44,13.405,143568.0,386.0
2018-04-25,SZU,13.35,13.605,13.395,13.555,157355.0,436.0
2018-04-26,SZU,13.54,13.765,13.55,13.695,128486.0,327.0
2018-04-27,SZU,13.78,14.065,13.82,13.955,139838.0,319.0
2018-04-30,SZU,13.74,13.98,13.965,13.795,165580.0,439.0
2018-05-02,SZU,13.545,13.795,13.74,13.565,278818.0,651.0
2018-05-03,SZU,13.565,14.02,13.6,13.805,203506.0,571.0
2018-05-04,SZU,13.915,14.24,13.915,14.23,181568.0,482.0
2018-05-07,SZU,14.21,14.57,14.23,14.42,298037.0,711.0
2018-05-08,SZU,14.3,14.535,14.45,14.305,125646.0,387.0
2018-05-09,SZU,14.005,14.355,14.3,14.035,184947.0,585.0
2018-05-10,SZU,14.035,14.225,14.035,14.09,108615.0,399.0
2018-05-11,SZU,14.035,14.275,14.21,14.06,94413.0,329.0
2018-05-14,SZU,14.04,14.325,14.05,14.15,122102.0,404.0
2018-05-15,SZU,14.02,14.35,14.05,14.315,167897.0,488.0
2018-05-16,SZU,14.26,14.54,14.27,14.54,142852.0,398.0
2018-05-17,SZU,13.95,14.625,14.58,14.55,334315.0,954.0
2018-05-18,SZU,14.41,14.605,14.455,14.55,179359.0,623.0
2018-05-22,SZU,14.84,15.24,14.86,15.235,543833.0,1201.0
2018-05-23,SZU,14.795,15.235,15.235,14.905,155130.0,430.0
2018-05-24,SZU,14.67,14.945,14.855,14.84,115356.0,372.0
2018-05-25,SZU,14.7,15.04,14.98,14.99,193596.0,566.0
2018-05-28,SZU,14.97,15.115,14.99,15.02,137658.0,312.0
2018-05-29,SZU,14.76,15.04,14.975,14.92,285715.0,675.0
2018-05-30,SZU,14.985,15.535,14.985,15.49,431930.0,1209.0
2018-05-31,SZU,15.27,15.675,15.47,15.295,341902.0,860.0
2018-06-01,SZU,15.26,15.655,15.305,15.595,203996.0,562.0
2018-06-04,SZU,15.4,15.845,15.485,15.4,343039.0,708.0
2018-06-05,SZU,14.88,15.3,15.285,14.9,400633.0,963.0
2018-06-06,SZU,15.095,15.335,15.23,15.25,226133.0,767.0
2018-06-07,SZU,14.85,15.225,15.17,14.895,265582.0,668.0
2018-06-08,SZU,14.85,15.11,14.855,14.98,139595.0,417.0
2018-06-11,SZU,14.93,15.155,14.985,14.98,172623.0,563.0
2018-06-12,SZU,14.53,15.065,15.065,14.89,399238.0,930.0
2018-06-13,SZU,14.74,14.98,14.93,14.745,140525.0,495.0
2018-06-14,SZU,14.475,14.825,14.81,14.8,434877.0,897.0
2018-06-15,SZU,14.75,15.08,14.85,15.05,305647.0,798.0
2018-06-18,SZU,14.8,14.96,14.9,14.84,128889.0,397.0
2018-06-19,SZU,14.515,14.95,14.605,14.86,173852.0,485.0
2018-06-20,SZU,14.6,14.905,14.9,14.685,224298.0,590.0
2018-06-21,SZU,14.725,15.015,14.8,14.95,163795.0,364.0
2018-06-22,SZU,14.53,14.82,14.785,14.72,191474.0,531.0
2018-06-25,SZU,13.55,14.085,14.05,14.02,466407.0,1088.0
2018-06-26,SZU,14.015,14.345,14.015,14.045,292534.0,652.0
2018-06-27,SZU,13.89,14.01,14.005,13.945,141367.0,537.0
2018-06-28,SZU,13.51,14.025,13.945,13.535,271075.0,864.0
2018-06-29,SZU,13.535,13.835,13.535,13.655,227705.0,662.0
2018-07-02,SZU,13.49,13.72,13.72,13.515,274270.0,804.0
2018-07-16,SZU,12.01,12.59,12.355,12.59,327017.0,731.0
2018-07-17,SZU,12.59,13.02,12.59,12.96,267008.0,701.0
2018-07-18,SZU,12.515,12.96,12.96,12.615,197382.0,604.0
2018-07-19,SZU,12.525,12.885,12.57,12.655,305928.0,781.0
2018-07-20,SZU,12.125,12.425,12.38,12.205,265664.0,577.0
2018-07-23,SZU,12.1,12.33,12.19,12.315,142917.0,462.0
2018-07-24,SZU,12.265,12.56,12.275,12.41,253542.0,649.0
2018-07-25,SZU,12.15,12.6,12.26,12.46,470284.0,1013.0
2018-07-26,SZU,12.35,12.485,12.46,12.375,322105.0,737.0
2018-07-27,SZU,12.345,12.6,12.375,12.475,271038.0,438.0
2018-07-30,SZU,12.45,12.57,12.475,12.48,309802.0,532.0
2018-07-31,SZU,12.435,12.62,12.48,12.47,328135.0,564.0
2018-08-01,SZU,12.38,12.625,12.47,12.43,437293.0,976.0
2018-08-02,SZU,12.3,12.49,12.43,12.375,280980.0,538.0
2018-08-03,SZU,12.065,12.56,12.375,12.105,620183.0,1027.0
2018-08-06,SZU,12.105,12.555,12.105,12.53,302346.0,500.0
2018-08-07,SZU,12.385,12.56,12.53,12.435,240577.0,487.0
2018-08-08,SZU,12.325,12.435,12.435,12.4,153285.0,406.0
2018-08-09,SZU,12.175,12.4,12.4,12.355,187802.0,380.0
2018-08-10,SZU,12.2,12.27,12.22,12.26,182768.0,275.0
2018-08-13,SZU,12.215,12.385,12.26,12.36,148492.0,276.0
2018-08-14,SZU,12.17,12.38,12.36,12.235,129151.0,271.0
2018-08-15,SZU,11.88,12.235,12.235,12.03,430045.0,657.0
2018-08-16,SZU,11.99,12.165,12.03,12.105,117088.0,244.0
2018-08-17,SZU,12.055,12.24,12.105,12.12,161567.0,249.0
2018-08-20,SZU,12.08,12.21,12.12,12.085,102551.0,258.0
2018-08-21,SZU,12.065,12.17,12.085,12.075,165639.0,330.0
2018-08-22,SZU,11.94,12.19,12.075,11.955,273422.0,452.0
2018-08-23,SZU,11.95,12.12,11.955,12.025,275664.0,653.0
2018-08-24,SZU,11.875,12.2,12.025,11.93,398594.0,985.0
2018-08-27,SZU,11.93,12.12,11.93,11.96,301832.0,742.0
2018-08-28,SZU,11.905,12.015,11.96,11.905,162239.0,304.0
2018-08-29,SZU,11.855,12.055,11.905,11.995,281027.0,496.0
2018-08-30,SZU,11.955,12.035,11.995,11.985,144847.0,355.0
2018-08-31,SZU,11.785,11.955,11.92,11.84,371972.0,536.0
2018-09-03,SZU,11.835,11.965,11.84,11.935,200481.0,412.0
2018-09-04,SZU,11.935,12.395,11.935,12.025,397434.0,740.0
2018-09-05,SZU,11.595,11.91,11.89,11.85,526037.0,997.0
2018-09-06,SZU,11.53,11.85,11.85,11.59,439085.0,661.0
2018-09-07,SZU,11.355,11.61,11.555,11.45,420654.0,715.0
2018-09-10,SZU,11.45,11.805,11.45,11.77,394711.0,662.0
2018-09-11,SZU,11.77,12.04,11.77,11.985,325555.0,435.0
2018-09-12,SZU,12.02,12.275,12.03,12.225,362336.0,584.0
2018-09-13,SZU,12.225,12.885,12.225,12.79,743082.0,1178.0
2018-09-14,SZU,12.615,13.02,12.825,12.675,407855.0,674.0
2018-09-17,SZU,12.25,12.675,12.675,12.415,350756.0,546.0
2018-09-18,SZU,12.3,12.425,12.415,12.3,362945.0,439.0
2018-09-19,SZU,12.11,12.385,12.3,12.355,420173.0,603.0
2018-09-20,SZU,11.34,12.47,12.355,12.0,1563127.0,3121.0
2018-09-21,SZU,11.135,11.77,11.355,11.475,1847024.0,2517.0
2018-09-24,SZU,11.145,11.475,11.475,11.2,795642.0,1515.0
2018-09-25,SZU,11.28,11.455,11.29,11.44,370070.0,946.0
2018-09-26,SZU,11.21,11.4,11.31,11.34,418272.0,677.0
2018-09-27,SZU,11.34,11.65,11.34,11.595,397970.0,520.0
2018-09-28,SZU,11.425,11.75,11.595,11.445,403580.0,509.0
2018-10-01,SZU,11.395,11.5,11.445,11.42,248101.0,470.0
2018-10-02,SZU,11.335,11.96,11.42,11.82,603119.0,712.0
2018-10-04,SZU,11.78,12.14,11.805,11.985,500626.0,617.0
2018-10-05,SZU,12.085,12.27,12.19,12.12,416978.0,608.0
2018-10-08,SZU,11.77,12.13,12.12,12.12,399624.0,559.0
2018-10-09,SZU,12.12,12.685,12.12,12.555,627190.0,805.0
2018-10-10,SZU,12.4,12.61,12.555,12.46,709523.0,617.0
2018-10-11,SZU,12.36,12.985,12.46,12.93,588865.0,801.0
2018-10-12,SZU,12.57,13.25,12.93,12.84,532436.0,825.0
2018-10-15,SZU,12.14,12.95,12.84,12.495,803660.0,967.0
2018-10-16,SZU,12.505,13.14,12.505,12.95,684738.0,949.0
2018-10-17,SZU,12.815,13.49,12.95,13.365,596916.0,1064.0
2018-10-18,SZU,13.31,13.54,13.44,13.43,316818.0,572.0
2018-10-19,SZU,13.12,13.8,13.43,13.7,591617.0,882.0
2018-10-22,SZU,13.1,13.665,13.65,13.47,694122.0,1044.0
2018-10-23,SZU,13.1,13.47,13.47,13.33,492001.0,686.0
2018-10-24,SZU,13.33,14.52,13.33,14.4,1157560.0,1399.0
2018-10-25,SZU,13.855,14.13,14.065,14.13,402849.0,652.0
2018-10-26,SZU,13.755,14.135,14.13,14.0,335291.0,549.0
2018-10-29,SZU,13.78,14.36,13.92,14.2,428207.0,990.0
2017-07-03,MRK,105.1,106.05,105.75,105.1,183978.0,1205.0
2017-07-04,MRK,104.05,104.65,104.6,104.4,152061.0,1062.0
2017-07-05,MRK,103.3,104.45,103.9,104.3,220611.0,1582.0
2017-07-06,MRK,102.15,104.0,103.75,102.3,326972.0,1925.0
2017-07-07,MRK,101.5,102.5,102.1,102.0,218978.0,1543.0
2017-07-10,MRK,102.0,103.35,102.0,102.2,157213.0,1060.0
2017-07-11,MRK,101.35,102.3,102.1,101.45,135219.0,894.0
2017-07-12,MRK,101.85,104.15,101.85,104.1,250619.0,1529.0
2017-07-13,MRK,102.65,104.1,103.0,103.0,189924.0,1321.0
2017-07-14,MRK,103.35,104.25,103.7,103.45,147596.0,1149.0
2017-07-17,MRK,101.8,102.75,102.25,102.1,248267.0,1750.0
2017-07-18,MRK,100.2,102.7,102.25,100.8,337841.0,1950.0
2017-07-19,MRK,99.74,100.5,100.25,100.3,238609.0,1877.0
2017-07-20,MRK,100.45,101.55,101.15,100.7,181961.0,1313.0
2017-07-21,MRK,98.77,100.9,100.65,98.94,429451.0,3208.0
2017-07-24,MRK,98.16,99.07,98.71,98.68,217920.0,1689.0
2017-07-25,MRK,98.17,99.13,98.23,98.49,237094.0,1911.0
2017-07-26,MRK,94.88,96.55,96.45,95.4,932707.0,6625.0
2017-07-27,MRK,93.57,94.81,94.73,94.01,440303.0,3282.0
2017-07-28,MRK,92.85,94.0,93.23,93.01,308256.0,2490.0
2017-07-31,MRK,92.79,93.66,93.61,93.09,189318.0,1830.0
2017-08-01,MRK,92.7,93.15,92.77,92.85,324748.0,2709.0
2017-08-02,MRK,92.48,93.78,93.76,92.84,317806.0,3009.0
2017-08-03,MRK,92.78,94.61,92.87,92.83,569024.0,4634.0
2017-08-04,MRK,91.83,92.69,92.67,92.56,417821.0,3221.0
2017-08-07,MRK,91.71,92.48,92.4,92.19,259904.0,2204.0
2017-08-08,MRK,91.4,92.55,91.76,92.49,351439.0,3019.0
2017-08-09,MRK,90.83,92.12,91.78,91.19,366772.0,3189.0
2017-08-10,MRK,90.07,91.25,91.23,90.18,399811.0,3244.0
2017-08-11,MRK,90.67,92.21,90.99,91.97,409127.0,3654.0
2017-08-14,MRK,92.45,93.09,92.78,93.0,290117.0,2074.0
2017-08-15,MRK,92.12,92.93,92.75,92.49,262268.0,2314.0
2017-08-16,MRK,92.78,93.52,93.32,93.09,266843.0,2101.0
2017-08-17,MRK,92.56,93.1,92.9,92.81,406651.0,3154.0
2017-08-18,MRK,91.56,91.99,91.85,91.89,150869.0,1081.0
2017-08-21,MRK,90.04,91.13,90.46,90.42,234184.0,2028.0
2017-08-22,MRK,90.96,92.4,91.16,92.33,255944.0,1985.0
2017-08-23,MRK,91.52,92.96,92.65,91.58,233195.0,2163.0
2017-08-24,MRK,91.22,92.66,91.24,91.96,283630.0,3136.0
2017-08-25,MRK,92.56,93.36,92.74,92.78,250981.0,2398.0
2017-08-28,MRK,92.21,93.04,92.3,92.52,168193.0,1562.0
2017-08-29,MRK,90.29,91.24,91.05,90.51,293829.0,2831.0
2017-08-30,MRK,91.15,91.87,91.55,91.18,172935.0,1878.0
2017-08-31,MRK,92.22,92.82,92.55,92.47,205502.0,2169.0
2017-09-01,MRK,92.14,92.96,92.55,92.16,253606.0,2157.0
2017-09-04,MRK,91.39,92.2,91.7,92.11,156111.0,1633.0
2017-09-05,MRK,93.73,95.4,94.81,94.22,895936.0,6246.0
2017-09-06,MRK,94.03,95.55,94.4,95.12,484293.0,4264.0
2017-09-07,MRK,95.11,96.03,95.15,95.56,434367.0,3079.0
2017-09-08,MRK,95.18,95.97,95.35,95.8,257329.0,2118.0
2017-09-11,MRK,95.93,96.64,96.41,96.0,349412.0,2449.0
2017-09-12,MRK,96.01,96.35,96.21,96.1,275237.0,2082.0
2017-09-13,MRK,96.44,98.34,96.57,98.16,869734.0,5064.0
2017-09-14,MRK,97.04,97.92,97.87,97.48,287368.0,2466.0
2017-09-15,MRK,96.86,97.48,97.37,97.14,314334.0,2605.0
2017-09-18,MRK,96.2,97.06,96.92,96.51,214833.0,1887.0
2017-09-19,MRK,96.11,96.69,96.28,96.54,172093.0,1714.0
2017-09-20,MRK,95.91,96.71,96.52,95.93,251236.0,1921.0
2017-09-21,MRK,96.05,96.53,96.17,96.47,208388.0,1670.0
2017-09-22,MRK,95.71,96.97,96.5,96.54,277778.0,2409.0
2017-09-25,MRK,96.71,98.49,96.74,98.38,444871.0,3543.0
2017-09-26,MRK,98.64,100.95,100.4,99.02,539595.0,4475.0
2017-09-27,MRK,98.9,100.2,99.13,100.1,409842.0,3092.0
2017-09-28,MRK,97.12,99.46,99.35,97.39,733015.0,6389.0
2017-09-29,MRK,93.77,96.44,96.2,94.06,935869.0,6860.0
2017-10-02,MRK,94.54,95.84,94.73,95.57,549059.0,4180.0
2017-10-04,MRK,96.13,96.84,96.59,96.77,300300.0,3837.0
2017-10-05,MRK,95.1,95.54,95.17,95.3,301074.0,2956.0
2017-10-06,MRK,95.23,96.04,95.23,95.62,288233.0,2883.0
2017-10-09,MRK,95.53,95.93,95.91,95.72,196201.0,1715.0
2017-10-10,MRK,95.11,95.67,95.45,95.61,174746.0,2036.0
2017-10-11,MRK,95.4,95.83,95.42,95.54,123784.0,1550.0
2017-10-12,MRK,95.48,96.35,95.58,96.34,216500.0,2095.0
2017-10-13,MRK,95.91,96.85,95.98,96.28,204750.0,2411.0
2017-10-16,MRK,96.35,97.04,96.49,96.88,133840.0,1707.0
2017-10-17,MRK,94.82,95.87,95.71,94.97,479122.0,4477.0
2017-10-18,MRK,94.47,95.58,95.29,94.53,299368.0,2857.0
2017-10-19,MRK,94.36,95.08,94.57,94.62,324794.0,3267.0
2017-10-20,MRK,93.6,94.9,94.67,93.88,343163.0,3461.0
2017-10-25,MRK,91.31,93.08,93.01,91.42,335751.0,3373.0
2017-10-26,MRK,90.61,92.26,91.0,92.24,472274.0,4974.0
2017-10-27,MRK,92.19,93.02,92.68,92.29,195774.0,2058.0
2017-11-01,MRK,92.29,94.05,92.31,92.96,604952.0,6144.0
2017-11-02,MRK,92.5,93.23,93.1,92.99,356465.0,3621.0
2017-11-03,MRK,92.17,93.1,93.02,92.73,300609.0,3415.0
2017-11-06,MRK,92.86,94.1,92.86,93.82,449987.0,3570.0
2017-11-07,MRK,92.43,94.19,94.11,92.72,425136.0,4138.0
2017-11-08,MRK,92.13,93.06,92.71,92.43,363596.0,3325.0
2017-11-09,MRK,91.24,94.23,92.48,91.55,700267.0,6761.0
2017-11-10,MRK,89.04,91.54,91.16,89.88,770514.0,5907.0
2017-11-13,MRK,89.83,90.62,90.05,90.35,376398.0,3952.0
2017-11-14,MRK,90.6,91.43,90.85,90.82,340802.0,3874.0
2017-11-15,MRK,89.19,90.73,90.6,89.84,447346.0,3680.0
2017-11-16,MRK,89.91,91.04,90.5,90.61,482176.0,4235.0
2017-11-17,MRK,90.6,91.17,91.0,90.81,248906.0,2448.0
2017-11-20,MRK,89.8,90.81,90.05,90.34,334869.0,3423.0
2017-11-21,MRK,90.01,91.08,90.4,90.76,342203.0,3586.0
2017-11-22,MRK,90.18,91.03,90.7,90.39,330572.0,3290.0
2017-11-23,MRK,89.22,90.19,90.1,89.65,443685.0,3882.0
2017-11-24,MRK,88.67,90.31,89.74,89.12,434379.0,3623.0
2017-11-27,MRK,88.51,89.7,89.2,88.68,467079.0,4512.0
2017-11-28,MRK,87.9,89.68,88.88,88.94,742936.0,6774.0
2017-11-29,MRK,89.59,91.56,89.8,90.58,758750.0,8500.0
2017-11-30,MRK,89.39,90.72,90.3,89.64,541530.0,6598.0
2017-12-01,MRK,88.73,90.31,89.42,89.35,603609.0,6075.0
2017-12-04,MRK,89.62,90.93,89.84,89.98,453389.0,4922.0
2017-12-05,MRK,88.43,89.91,89.91,89.08,410179.0,4345.0
2017-12-06,MRK,87.23,89.1,89.1,87.92,646658.0,6968.0
2017-12-07,MRK,87.31,88.68,88.01,87.84,477739.0,4398.0
2017-12-08,MRK,88.39,89.15,88.4,89.09,393519.0,3629.0
2017-12-11,MRK,88.76,90.06,88.86,89.93,301801.0,2918.0
2017-12-12,MRK,89.79,91.16,90.01,91.15,322594.0,2809.0
2017-12-13,MRK,90.54,91.5,91.3,90.77,257525.0,3006.0
2017-12-14,MRK,89.24,90.74,90.5,90.04,300159.0,3660.0
2017-12-15,MRK,89.52,90.9,90.1,90.78,292170.0,3533.0
2017-12-18,MRK,91.0,92.22,91.0,91.99,423832.0,3977.0
2017-12-19,MRK,91.24,92.34,92.04,91.36,352567.0,3731.0
2017-12-20,MRK,89.47,91.45,91.45,89.75,363042.0,4504.0
2017-12-21,MRK,89.54,90.6,89.98,90.04,250078.0,2913.0
2017-12-22,MRK,89.95,90.95,90.57,90.29,275537.0,3179.0
2017-12-27,MRK,90.18,91.17,90.25,91.0,247308.0,2286.0
2017-12-28,MRK,90.39,91.0,91.0,90.56,182097.0,2131.0
2017-12-29,MRK,89.66,90.88,90.6,89.71,198891.0,2248.0
2018-01-02,MRK,89.06,90.0,89.7,89.78,322844.0,2444.0
2018-01-03,MRK,89.98,91.22,90.34,91.04,210512.0,1698.0
2018-01-04,MRK,90.4,91.34,91.32,90.78,308737.0,2294.0
2018-01-05,MRK,90.8,93.54,91.1,93.46,501485.0,3656.0
2018-01-08,MRK,92.88,94.28,93.94,92.92,390129.0,3247.0
2018-01-09,MRK,92.96,93.94,93.3,93.58,273600.0,2534.0
2018-01-10,MRK,92.06,93.58,93.58,92.56,364994.0,3177.0
2018-01-11,MRK,91.3,93.1,92.94,91.62,399486.0,3365.0
2018-01-12,MRK,90.78,92.1,92.04,91.06,328864.0,2829.0
2018-01-15,MRK,90.56,92.02,91.32,91.74,287528.0,2486.0
2018-01-16,MRK,91.84,92.9,91.86,92.66,364208.0,3029.0
2018-01-17,MRK,90.96,92.56,92.34,91.1,338562.0,3472.0
2018-01-18,MRK,89.48,91.66,91.54,90.18,467706.0,3419.0
2018-01-19,MRK,89.5,90.7,90.24,89.56,442482.0,3180.0
2018-01-22,MRK,89.56,90.4,89.86,89.94,318674.0,2328.0
2018-01-23,MRK,90.3,91.6,90.3,91.08,415613.0,3110.0
2018-01-24,MRK,90.5,91.82,91.3,90.56,279552.0,2301.0
2018-01-25,MRK,89.2,90.34,90.06,89.44,387082.0,2976.0
2018-01-26,MRK,89.42,90.5,89.44,90.3,305333.0,2959.0
2018-01-29,MRK,88.7,90.5,90.2,89.26,409923.0,2930.0
2018-01-30,MRK,88.82,89.74,88.84,89.1,331015.0,2762.0
2018-01-31,MRK,87.94,89.58,89.3,88.1,377589.0,3034.0
2018-02-01,MRK,85.26,88.22,88.2,86.32,783632.0,5040.0
2018-02-02,MRK,85.14,86.5,86.5,85.7,409895.0,2787.0
2018-02-05,MRK,85.02,86.54,85.5,85.1,516795.0,3810.0
2018-02-06,MRK,81.76,85.2,85.18,83.16,1186413.0,9410.0
2018-02-07,MRK,82.42,83.72,83.4,83.14,432951.0,3006.0
2018-02-08,MRK,81.58,83.4,82.68,81.72,465749.0,3293.0
2018-02-09,MRK,80.92,82.76,81.84,80.94,615262.0,4312.0
2018-02-12,MRK,80.92,82.58,81.0,82.2,418205.0,3169.0
2018-02-13,MRK,81.7,82.8,82.0,81.98,365281.0,2638.0
2018-02-14,MRK,81.9,83.44,82.26,83.24,443524.0,3238.0
2018-02-15,MRK,82.06,83.78,83.62,82.5,532505.0,3843.0
2018-02-16,MRK,82.48,84.06,82.78,83.64,308742.0,2299.0
2018-02-19,MRK,82.88,84.24,84.2,83.02,288718.0,1942.0
2018-02-20,MRK,82.78,83.64,83.16,83.52,328848.0,2846.0
2018-02-21,MRK,82.0,83.12,83.04,82.34,342899.0,2308.0
2018-02-22,MRK,81.58,82.54,82.02,82.44,291002.0,2487.0
2018-02-23,MRK,81.8,82.78,82.7,82.12,254973.0,2062.0
2018-02-26,MRK,82.76,83.6,82.82,83.38,518158.0,3920.0
2018-02-27,MRK,82.68,83.46,83.32,82.72,320097.0,2713.0
2018-02-28,MRK,82.14,83.14,82.78,82.26,194445.0,1849.0
2018-03-01,MRK,79.22,82.0,81.66,79.26,809244.0,5346.0
2018-03-02,MRK,78.08,79.3,79.3,78.4,548916.0,3895.0
2018-03-05,MRK,77.42,80.18,78.42,80.16,406047.0,3964.0
2018-03-06,MRK,79.84,81.08,80.14,79.88,368283.0,2984.0
2018-03-07,MRK,79.02,81.0,79.4,80.92,620322.0,4254.0
2018-03-08,MRK,76.44,80.96,80.86,77.74,1784171.0,12471.0
2018-03-09,MRK,77.04,79.54,77.04,78.42,714085.0,4093.0
2018-03-12,MRK,78.78,79.5,79.16,79.3,462997.0,2827.0
2018-03-13,MRK,78.06,79.5,79.06,78.06,507564.0,3355.0
2018-03-14,MRK,77.28,78.44,78.02,77.54,430769.0,3184.0
2018-03-15,MRK,77.72,78.68,78.12,78.08,282782.0,2113.0
2018-03-16,MRK,78.06,79.52,78.08,79.24,395447.0,2798.0
2018-03-19,MRK,77.96,78.98,78.9,78.1,320884.0,2343.0
2018-03-20,MRK,78.02,78.92,78.02,78.8,309235.0,2208.0
2018-03-21,MRK,77.42,78.74,78.74,77.6,427183.0,3083.0
2018-03-22,MRK,75.72,77.56,76.92,76.16,679109.0,4159.0
2018-03-23,MRK,75.26,76.16,75.74,75.68,456425.0,3336.0
2018-03-26,MRK,74.54,76.46,76.22,74.78,324602.0,2614.0
2018-03-27,MRK,75.56,76.4,75.6,76.06,198894.0,1669.0
2018-03-28,MRK,75.8,78.14,75.86,77.88,543536.0,3581.0
2018-03-29,MRK,77.46,78.44,77.8,77.86,355153.0,2609.0
2018-04-03,MRK,76.68,77.44,77.2,77.18,255542.0,2155.0
2018-04-04,MRK,77.2,78.46,77.44,78.18,508265.0,2915.0
2018-04-05,MRK,79.08,81.02,79.34,80.94,463056.0,3144.0
2018-04-06,MRK,79.84,80.72,80.3,80.44,248654.0,1940.0
2018-04-09,MRK,80.04,81.52,81.1,80.6,399156.0,3007.0
2018-04-10,MRK,80.04,80.84,80.62,80.7,500543.0,4061.0
2018-04-11,MRK,79.96,80.5,80.18,80.24,551677.0,3264.0
2018-04-12,MRK,79.7,81.48,80.1,81.08,372466.0,2783.0
2018-04-13,MRK,80.8,82.18,80.84,81.46,854976.0,5532.0
2018-04-16,MRK,80.46,81.64,81.6,80.94,316747.0,2817.0
2018-04-17,MRK,79.88,81.5,80.22,81.34,688560.0,4616.0
2018-04-18,MRK,81.16,82.34,81.92,81.72,716801.0,3908.0
2018-04-19,MRK,81.58,82.94,81.78,81.84,582288.0,4257.0
2018-04-20,MRK,81.34,82.04,81.78,81.96,559115.0,3705.0
2018-04-23,MRK,81.5,82.22,81.9,82.22,294988.0,2393.0
2018-04-24,MRK,80.42,82.22,82.14,81.28,227930.0,1586.0
2018-04-25,MRK,80.0,81.3,81.22,80.74,319005.0,2278.0
2018-04-26,MRK,80.86,81.9,81.12,81.88,226617.0,2021.0
2018-04-27,MRK,81.94,83.36,83.36,83.04,351406.0,2412.0
2018-04-30,MRK,81.22,81.94,81.38,81.22,256371.0,1624.0
2018-05-02,MRK,81.32,82.32,81.5,81.64,293518.0,1932.0
2018-05-03,MRK,81.54,82.26,81.68,81.82,195116.0,1393.0
2018-05-04,MRK,81.34,82.32,81.9,82.24,234470.0,1543.0
2018-05-07,MRK,82.06,82.94,82.2,82.72,172703.0,1039.0
2018-05-08,MRK,82.62,83.38,83.32,83.02,190214.0,1572.0
2018-05-09,MRK,81.22,82.16,81.68,82.02,298841.0,2007.0
2018-05-10,MRK,83.04,84.06,83.74,83.42,233281.0,1870.0
2018-05-11,MRK,82.24,83.46,82.7,83.44,265671.0,2041.0
2018-05-14,MRK,83.16,85.2,83.16,85.2,476463.0,2961.0
2018-05-15,MRK,79.26,81.48,81.38,79.98,1209450.0,8547.0
2018-05-16,MRK,79.74,81.16,80.94,80.8,586294.0,3413.0
2018-05-17,MRK,82.96,86.3,83.1,86.04,1047726.0,5743.0
2018-05-18,MRK,84.74,85.78,85.26,84.88,453274.0,3366.0
2018-05-22,MRK,84.24,84.9,84.9,84.68,283628.0,2251.0
2018-05-23,MRK,82.5,83.58,83.3,83.4,392499.0,2772.0
2018-05-24,MRK,83.24,84.54,83.34,83.58,397764.0,2784.0
2018-05-25,MRK,83.7,85.28,83.84,85.24,433857.0,3312.0
2018-05-28,MRK,84.34,85.56,85.02,85.48,188496.0,1498.0
2018-05-29,MRK,84.96,86.26,85.0,85.32,583660.0,4195.0
2018-05-30,MRK,86.8,88.56,87.22,88.5,820013.0,5480.0
2018-05-31,MRK,87.08,88.84,88.84,87.38,429537.0,3380.0
2018-06-01,MRK,87.24,88.9,87.26,88.38,461990.0,3484.0
2018-06-04,MRK,84.68,88.32,88.02,85.16,658976.0,4356.0
2018-06-05,MRK,84.26,85.78,85.04,84.28,468393.0,3278.0
2018-06-06,MRK,83.26,84.54,83.88,84.02,376762.0,2830.0
2018-06-07,MRK,83.42,84.48,84.18,83.9,203302.0,1903.0
2018-06-08,MRK,82.74,84.64,82.8,84.56,279774.0,2148.0
2018-06-11,MRK,83.36,84.34,84.3,84.04,430507.0,2671.0
2018-06-12,MRK,83.06,84.08,83.94,83.14,293145.0,2726.0
2018-06-13,MRK,82.64,83.54,82.68,83.3,258028.0,1837.0
2018-06-14,MRK,82.32,84.58,82.9,84.4,376248.0,2666.0
2018-06-15,MRK,83.72,84.66,84.1,84.28,314240.0,3020.0
2018-06-18,MRK,82.26,84.06,84.0,82.72,236895.0,1796.0
2018-06-19,MRK,81.52,82.44,81.64,82.36,192447.0,1667.0
2018-06-20,MRK,82.26,83.08,82.32,82.8,269612.0,1814.0
2018-06-21,MRK,82.56,83.76,83.72,82.84,247212.0,1990.0
2018-06-22,MRK,82.74,83.46,82.94,83.26,154190.0,1449.0
2018-06-25,MRK,81.78,83.06,82.92,81.9,306930.0,2979.0
2018-06-26,MRK,81.42,82.2,81.68,82.08,193253.0,1888.0
2018-06-27,MRK,81.5,83.92,81.52,82.92,372026.0,3725.0
2018-06-28,MRK,82.3,83.5,83.1,82.7,262531.0,2504.0
2018-06-29,MRK,83.14,84.36,83.7,84.0,280436.0,2372.0
2018-07-02,MRK,83.24,84.9,83.46,84.36,348335.0,3331.0
2018-07-16,MRK,85.2,86.08,85.98,85.6,219701.0,1656.0
2018-07-17,MRK,84.4,85.74,85.54,85.66,204321.0,1828.0
2018-07-18,MRK,85.14,86.14,85.66,85.58,189244.0,1744.0
2018-07-19,MRK,85.14,86.24,85.18,85.78,155337.0,1273.0
2018-07-20,MRK,85.72,86.78,86.56,86.0,266146.0,2494.0
2018-07-23,MRK,84.54,85.38,85.38,84.72,192460.0,1368.0
2018-07-24,MRK,84.58,86.62,84.68,86.2,215103.0,1998.0
2018-07-25,MRK,85.44,86.44,85.74,86.16,286441.0,1686.0
2018-07-26,MRK,86.34,88.28,88.16,87.5,576465.0,3176.0
2018-07-27,MRK,87.44,88.86,87.54,88.38,415368.0,2020.0
2018-07-30,MRK,87.6,88.8,87.98,88.36,273500.0,1794.0
2018-07-31,MRK,86.94,88.46,87.94,87.88,434699.0,2124.0
2018-08-01,MRK,88.24,89.36,88.36,89.04,444876.0,2219.0
2018-08-02,MRK,88.38,89.8,88.38,89.58,557577.0,2534.0
2018-08-03,MRK,89.74,90.9,90.16,90.78,465014.0,2262.0
2018-08-06,MRK,90.86,93.04,91.12,91.5,690858.0,3430.0
2018-08-07,MRK,91.2,92.3,91.5,91.34,393903.0,2083.0
2018-08-08,MRK,90.24,91.36,90.88,90.46,569822.0,3076.0
2018-08-09,MRK,86.82,91.0,87.12,90.7,1180938.0,8367.0
2018-08-10,MRK,88.82,90.12,89.14,89.96,609159.0,3248.0
2018-08-13,MRK,88.0,89.96,89.96,89.1,606886.0,3324.0
2018-08-14,MRK,89.18,90.32,90.0,89.76,469522.0,2267.0
2018-08-15,MRK,89.56,90.9,90.36,89.64,386024.0,2367.0
2018-08-16,MRK,89.42,91.36,89.84,90.0,506176.0,2591.0
2018-08-17,MRK,89.58,90.28,89.92,90.02,344748.0,1584.0
2018-08-20,MRK,90.5,91.4,90.56,91.08,398089.0,1985.0
2018-08-21,MRK,91.08,92.4,91.08,91.3,425383.0,1994.0
2018-08-22,MRK,91.5,92.58,91.78,92.06,321449.0,1763.0
2018-08-23,MRK,90.96,92.5,92.44,91.36,320711.0,1796.0
2018-08-24,MRK,90.86,92.02,91.84,91.2,224651.0,1342.0
2018-08-27,MRK,91.1,91.74,91.42,91.72,179295.0,1029.0
2018-08-28,MRK,91.06,91.86,91.72,91.22,268074.0,1235.0
2018-08-29,MRK,91.12,91.88,91.46,91.86,232656.0,1239.0
2018-08-30,MRK,90.8,91.88,91.4,91.72,227907.0,1397.0
2018-08-31,MRK,90.28,91.04,90.64,90.48,364319.0,1761.0
2018-09-03,MRK,90.34,90.98,90.48,90.68,181274.0,1122.0
2018-09-04,MRK,90.04,91.2,90.68,90.3,304309.0,1893.0
2018-09-05,MRK,88.86,89.8,89.6,88.98,471876.0,2688.0
2018-09-06,MRK,87.52,89.02,88.44,87.68,343432.0,1886.0
2018-09-07,MRK,87.58,88.8,87.92,88.8,538249.0,1878.0
2018-09-10,MRK,87.94,88.76,88.22,88.2,344493.0,2436.0
2018-09-11,MRK,87.44,89.32,88.16,89.1,487208.0,2774.0
2018-09-12,MRK,89.04,90.42,90.06,89.44,397885.0,2290.0
2018-09-13,MRK,87.26,89.14,88.82,87.34,566839.0,2661.0
2018-09-14,MRK,85.22,87.1,87.1,86.4,674378.0,3484.0
2018-09-17,MRK,85.88,87.24,85.88,86.86,435348.0,2523.0
2018-09-18,MRK,86.46,87.72,87.46,87.44,495322.0,3001.0
2018-09-19,MRK,86.94,87.68,87.42,87.3,281488.0,1810.0
2018-09-20,MRK,86.42,87.5,86.9,86.7,437683.0,2316.0
2018-09-21,MRK,86.9,87.46,87.16,87.16,789744.0,2251.0
2018-09-24,MRK,86.52,87.08,86.9,86.9,209832.0,1495.0
2018-09-25,MRK,86.9,88.1,87.12,87.9,396852.0,1917.0
2018-09-26,MRK,87.5,88.16,88.04,88.1,318872.0,1832.0
2018-09-27,MRK,88.28,89.14,88.32,88.88,323790.0,2007.0
2018-09-28,MRK,88.8,90.1,88.88,89.0,471071.0,2825.0
2018-10-01,MRK,88.72,90.24,88.82,90.14,281498.0,1486.0
2018-10-02,MRK,89.48,90.78,90.08,90.66,350734.0,2130.0
2018-10-04,MRK,88.54,89.98,89.94,88.8,549965.0,2335.0
2018-10-05,MRK,88.56,90.62,88.94,89.44,582136.0,3430.0
2018-10-08,MRK,88.04,89.02,88.7,88.04,377352.0,1903.0
2018-10-09,MRK,87.86,89.14,88.08,88.94,442375.0,2939.0
2018-10-10,MRK,88.5,91.22,89.06,89.74,702946.0,4234.0
2018-10-11,MRK,85.9,88.76,88.6,86.16,799773.0,5008.0
2018-10-12,MRK,85.06,86.54,86.24,86.26,627911.0,3501.0
2018-10-15,MRK,85.7,88.58,86.26,88.38,545814.0,3019.0
2018-10-16,MRK,88.56,90.02,89.36,89.64,563395.0,3069.0
2018-10-17,MRK,90.36,92.44,90.76,92.3,920081.0,5849.0
2018-10-18,MRK,91.08,94.24,93.6,92.64,878594.0,5534.0
2018-10-19,MRK,92.02,94.2,92.54,93.72,747194.0,4626.0
2018-10-22,MRK,92.56,93.5,93.12,93.08,573440.0,2830.0
2018-10-23,MRK,89.5,91.72,91.32,89.92,645206.0,4204.0
2018-10-24,MRK,89.64,91.8,91.12,89.72,475443.0,2945.0
2018-10-25,MRK,86.46,88.44,88.18,88.26,791960.0,5748.0
2018-10-26,MRK,87.32,88.7,87.42,88.1,469028.0,2742.0
2018-10-29,MRK,88.1,92.1,88.1,90.54,646867.0,4623.0
2017-07-03,AB1,0.87,0.89,0.889,0.88,25982.0,20.0
2017-07-04,AB1,0.865,0.902,0.88,0.88,165172.0,47.0
2017-07-05,AB1,0.84,0.87,0.845,0.84,150338.0,65.0
2017-07-06,AB1,0.764,0.84,0.84,0.779,144668.0,55.0
2017-07-07,AB1,0.779,0.818,0.779,0.807,50447.0,35.0
2017-07-10,AB1,0.807,0.866,0.807,0.853,66614.0,49.0
2017-07-11,AB1,0.838,0.863,0.853,0.8540000000000001,53311.0,42.0
2017-07-12,AB1,0.821,0.8540000000000001,0.8540000000000001,0.8490000000000001,59270.0,31.0
2017-07-13,AB1,0.8370000000000001,0.856,0.8490000000000001,0.848,26784.0,15.0
2017-07-14,AB1,0.841,0.852,0.848,0.841,14816.0,14.0
2017-07-17,AB1,0.84,0.851,0.841,0.8420000000000001,62224.0,31.0
2017-07-18,AB1,0.83,0.8420000000000001,0.84,0.83,34924.0,20.0
2017-07-19,AB1,0.8240000000000001,0.841,0.831,0.8320000000000001,6610.0,14.0
2017-07-20,AB1,0.79,0.835,0.8320000000000001,0.81,94113.0,68.0
2017-07-21,AB1,0.795,0.809,0.809,0.795,35506.0,21.0
2017-07-24,AB1,0.7759999999999999,0.8,0.795,0.7759999999999999,69419.0,38.0
2017-07-25,AB1,0.7709999999999999,0.7809999999999999,0.7759999999999999,0.7709999999999999,5751.0,12.0
2017-07-26,AB1,0.7709999999999999,0.79,0.7709999999999999,0.779,26531.0,29.0
2017-07-27,AB1,0.7609999999999999,0.79,0.785,0.784,76680.0,54.0
2017-07-28,AB1,0.7170000000000001,0.785,0.784,0.72,105147.0,52.0
2017-07-31,AB1,0.72,0.758,0.72,0.758,24643.0,18.0
2017-08-01,AB1,0.758,0.777,0.758,0.77,19009.0,19.0
2017-08-02,AB1,0.769,0.799,0.772,0.777,35346.0,26.0
2017-08-03,AB1,0.7509999999999999,0.79,0.777,0.772,23354.0,25.0
2017-08-04,AB1,0.772,0.95,0.772,0.867,904024.0,255.0
2017-08-07,AB1,0.846,0.909,0.867,0.848,124204.0,51.0
2017-08-08,AB1,0.8270000000000001,0.8590000000000001,0.848,0.828,29751.0,23.0
2017-08-09,AB1,0.81,0.835,0.828,0.8240000000000001,29400.0,20.0
2017-08-10,AB1,0.816,0.83,0.825,0.816,22011.0,22.0
2017-08-11,AB1,0.7909999999999999,0.8190000000000001,0.816,0.794,95033.0,40.0
2017-08-14,AB1,0.706,0.794,0.794,0.767,203259.0,64.0
2017-08-15,AB1,0.38,0.767,0.767,0.5,3662908.0,1132.0
2017-08-16,AB1,0.35,0.46,0.455,0.365,3147358.0,802.0
2017-08-17,AB1,0.382,0.44,0.397,0.4,3045549.0,690.0
2017-08-18,AB1,0.355,0.41,0.41,0.408,1386841.0,368.0
2017-08-21,AB1,0.40700000000000003,0.43799999999999994,0.408,0.43,1866976.0,240.0
2017-08-22,AB1,0.39,0.43,0.43,0.39899999999999997,1247283.0,225.0
2017-08-23,AB1,0.38,0.41700000000000004,0.401,0.396,1258827.0,199.0
2017-08-24,AB1,0.38,0.41,0.396,0.39799999999999996,1198078.0,212.0
2017-08-25,AB1,0.38,0.39799999999999996,0.39799999999999996,0.386,402342.0,87.0
2017-08-28,AB1,0.38,0.41,0.385,0.395,775302.0,138.0
2017-08-29,AB1,0.355,0.4,0.391,0.359,1358209.0,184.0
2017-08-30,AB1,0.35200000000000004,0.379,0.359,0.374,614442.0,107.0
2017-08-31,AB1,0.302,0.374,0.369,0.316,1234066.0,229.0
2017-09-01,AB1,0.26,0.295,0.266,0.27,651965.0,192.0
2017-09-04,AB1,0.255,0.28,0.27,0.27399999999999997,1667245.0,230.0
2017-09-05,AB1,0.24100000000000002,0.275,0.27,0.253,836707.0,151.0
2017-09-06,AB1,0.251,0.272,0.254,0.271,607550.0,140.0
2017-09-07,AB1,0.271,0.341,0.271,0.34,891643.0,179.0
2017-09-08,AB1,0.311,0.341,0.34,0.312,364731.0,103.0
2017-09-11,AB1,0.321,0.35100000000000003,0.35100000000000003,0.349,1112333.0,217.0
2017-09-12,AB1,0.321,0.344,0.33399999999999996,0.322,661630.0,149.0
2017-09-13,AB1,0.315,0.37,0.322,0.36,964502.0,210.0
2017-09-14,AB1,0.385,0.544,0.42100000000000004,0.498,4945028.0,1098.0
2017-09-15,AB1,0.39899999999999997,0.5589999999999999,0.49,0.425,5438439.0,1197.0
2017-09-18,AB1,0.37200000000000005,0.43200000000000005,0.425,0.39,756694.0,248.0
2017-09-19,AB1,0.39,0.445,0.39,0.415,1034342.0,187.0
2017-09-20,AB1,0.414,0.444,0.414,0.42200000000000004,704500.0,116.0
2017-09-21,AB1,0.402,0.429,0.429,0.41,1002983.0,183.0
2017-09-22,AB1,0.43,0.5,0.43799999999999994,0.434,3700335.0,552.0
2017-09-25,AB1,0.382,0.434,0.434,0.39,1080430.0,233.0
2017-09-26,AB1,0.295,0.341,0.295,0.318,1070725.0,222.0
2017-09-27,AB1,0.318,0.33,0.318,0.322,200453.0,60.0
2017-09-28,AB1,0.322,0.33799999999999997,0.322,0.33399999999999996,296031.0,67.0
2017-09-29,AB1,0.31,0.337,0.33399999999999996,0.32,521361.0,103.0
2017-10-02,AB1,0.282,0.32,0.32,0.294,496698.0,127.0
2017-10-04,AB1,0.24100000000000002,0.294,0.294,0.265,747536.0,172.0
2017-10-05,AB1,0.251,0.265,0.265,0.253,638083.0,120.0
2017-10-06,AB1,0.263,0.29600000000000004,0.27,0.27,780176.0,131.0
2017-10-09,AB1,0.213,0.27,0.27,0.213,1312043.0,219.0
2017-10-10,AB1,0.12300000000000001,0.159,0.152,0.14800000000000002,1804852.0,310.0
2017-10-11,AB1,0.13699999999999998,0.163,0.138,0.163,816790.0,133.0
2017-10-12,AB1,0.204,0.354,0.231,0.237,13667951.0,1857.0
2017-10-13,AB1,0.205,0.22,0.217,0.214,1599709.0,184.0
2017-10-16,AB1,0.16,0.214,0.214,0.161,1181376.0,219.0
2017-10-17,AB1,0.156,0.17,0.165,0.161,526706.0,76.0
2017-10-18,AB1,0.16,0.165,0.16399999999999998,0.162,457348.0,41.0
2017-10-19,AB1,0.14400000000000002,0.16,0.157,0.158,516135.0,80.0
2017-10-20,AB1,0.14400000000000002,0.158,0.158,0.151,213893.0,43.0
2017-10-25,AB1,0.07200000000000001,0.151,0.15,0.07400000000000001,1280585.0,176.0
2017-10-26,AB1,0.062,0.07400000000000001,0.07400000000000001,0.066,637326.0,86.0
2017-10-27,AB1,0.069,0.075,0.073,0.07,646091.0,76.0
2017-11-01,AB1,0.042,0.07,0.07,0.044000000000000004,2109683.0,131.0
2017-11-02,AB1,0.044000000000000004,0.055,0.046,0.045,959303.0,61.0
2017-11-03,AB1,0.045,0.052000000000000005,0.045,0.047,160311.0,32.0
2017-11-06,AB1,0.044000000000000004,0.049,0.047,0.046,120560.0,34.0
2017-11-07,AB1,0.036000000000000004,0.05,0.046,0.045,1510011.0,73.0
2017-11-08,AB1,0.039,0.046,0.045,0.044000000000000004,132004.0,27.0
2017-11-09,AB1,0.038,0.044000000000000004,0.044000000000000004,0.04,892515.0,41.0
2017-11-10,AB1,0.04,0.046,0.04,0.04,408949.0,22.0
2017-11-13,AB1,0.032,0.04,0.04,0.035,446854.0,62.0
2017-11-14,AB1,0.033,0.037000000000000005,0.035,0.035,476688.0,36.0
2017-11-15,AB1,0.034,0.042,0.035,0.038,531381.0,48.0
2017-11-16,AB1,0.035,0.04,0.038,0.036000000000000004,184245.0,20.0
2017-11-17,AB1,0.034,0.037000000000000005,0.036000000000000004,0.037000000000000005,321983.0,32.0
2017-11-20,AB1,0.032,0.037000000000000005,0.037000000000000005,0.032,217398.0,29.0
2017-11-21,AB1,0.032,0.035,0.032,0.035,54949.0,13.0
2017-11-22,AB1,0.033,0.035,0.033,0.033,7250.0,8.0
2017-11-23,AB1,0.033,0.035,0.033,0.035,133320.0,16.0
2017-11-24,AB1,0.033,0.039,0.035,0.035,129327.0,15.0
2017-11-27,AB1,0.034,0.039,0.035,0.038,344974.0,29.0
2017-11-28,AB1,0.035,0.039,0.038,0.036000000000000004,217375.0,17.0
2017-11-29,AB1,0.033,0.036000000000000004,0.036000000000000004,0.034,87324.0,12.0
2017-11-30,AB1,0.033,0.037000000000000005,0.034,0.036000000000000004,556948.0,38.0
2017-12-01,AB1,0.034,0.037000000000000005,0.036000000000000004,0.035,168545.0,21.0
2017-12-04,AB1,0.034,0.035,0.035,0.034,68181.0,8.0
2017-12-05,AB1,0.03,0.036000000000000004,0.034,0.035,1264524.0,33.0
2017-12-06,AB1,0.028999999999999998,0.036000000000000004,0.035,0.035,350099.0,29.0
2017-12-07,AB1,0.03,0.036000000000000004,0.035,0.03,287334.0,21.0
2017-12-08,AB1,0.028999999999999998,0.031,0.03,0.03,156185.0,21.0
2017-12-11,AB1,0.027000000000000003,0.031,0.03,0.03,608000.0,23.0
2017-12-12,AB1,0.027000000000000003,0.03,0.03,0.027000000000000003,153901.0,22.0
2017-12-13,AB1,0.025,0.03,0.027000000000000003,0.025,478663.0,35.0
2017-12-14,AB1,0.025,0.028999999999999998,0.025,0.027000000000000003,788198.0,35.0
2017-12-15,AB1,0.026000000000000002,0.028999999999999998,0.027000000000000003,0.027000000000000003,348628.0,28.0
2017-12-18,AB1,0.027000000000000003,0.044000000000000004,0.027000000000000003,0.036000000000000004,3291686.0,147.0
2017-12-19,AB1,0.036000000000000004,0.045,0.036000000000000004,0.042,2432065.0,93.0
2017-12-20,AB1,0.039,0.043,0.042,0.042,225040.0,27.0
2017-12-21,AB1,0.037000000000000005,0.042,0.042,0.038,697262.0,16.0
2017-12-22,AB1,0.035,0.039,0.038,0.038,582300.0,42.0
2017-12-27,AB1,0.037000000000000005,0.04,0.038,0.038,229416.0,24.0
2017-12-28,AB1,0.036000000000000004,0.038,0.038,0.037000000000000005,173504.0,25.0
2017-12-29,AB1,0.036000000000000004,0.039,0.037000000000000005,0.039,198884.0,19.0
2018-01-02,AB1,0.036000000000000004,0.039,0.039,0.036000000000000004,49128.0,16.0
2018-01-03,AB1,0.036000000000000004,0.038,0.036000000000000004,0.036000000000000004,122200.0,12.0
2018-01-04,AB1,0.035,0.0361,0.0361,0.035,24508.0,4.0
2018-01-05,AB1,0.033,0.04,0.035,0.0394,507521.0,27.0
2018-01-08,AB1,0.033,0.0449,0.0394,0.037000000000000005,458319.0,32.0
2018-01-09,AB1,0.037000000000000005,0.039,0.037000000000000005,0.038,305727.0,11.0
2018-01-10,AB1,0.03,0.081,0.038,0.048,1461605.0,68.0
2018-01-11,AB1,0.0381,0.05,0.048,0.0399,630893.0,44.0
2018-01-12,AB1,0.037000000000000005,0.0449,0.0399,0.037000000000000005,292457.0,21.0
2018-01-15,AB1,0.037000000000000005,0.039,0.037000000000000005,0.0385,268221.0,21.0
2018-01-16,AB1,0.038,0.04,0.0385,0.0381,1112232.0,27.0
2018-01-17,AB1,0.0372,0.0382,0.0381,0.0372,193700.0,10.0
2018-01-18,AB1,0.037000000000000005,0.0386,0.0372,0.0371,18859.0,5.0
2018-01-19,AB1,0.036000000000000004,0.044000000000000004,0.0371,0.044000000000000004,189166.0,25.0
2018-01-22,AB1,0.038,0.046,0.043,0.038,346795.0,32.0
2018-01-23,AB1,0.038,0.11900000000000001,0.0381,0.1094,4741991.0,286.0
2018-01-24,AB1,0.055,0.1098,0.1024,0.0599,3801728.0,247.0
2018-01-25,AB1,0.05,0.0599,0.0599,0.051,512798.0,52.0
2018-01-26,AB1,0.0382,0.051,0.051,0.0385,816978.0,53.0
2018-01-29,AB1,0.0382,0.049,0.0385,0.0439,310988.0,36.0
2018-01-30,AB1,0.0401,0.0469,0.0439,0.0421,52556.0,15.0
2018-01-31,AB1,0.040999999999999995,0.0489,0.0421,0.0449,343501.0,30.0
2018-02-01,AB1,0.04,0.0449,0.0449,0.042,101089.0,12.0
2018-02-02,AB1,0.0351,0.042,0.042,0.0399,116682.0,15.0
2018-02-05,AB1,0.0361,0.04,0.0399,0.04,19739.0,10.0
2018-02-06,AB1,0.0355,0.04,0.04,0.038,68335.0,8.0
2018-02-07,AB1,0.0361,0.0381,0.038,0.0375,10300.0,4.0
2018-02-08,AB1,0.0348,0.0385,0.0375,0.0348,167759.0,12.0
2018-02-09,AB1,0.0341,0.04,0.0348,0.04,197745.0,10.0
2018-02-12,AB1,0.036000000000000004,0.04,0.04,0.036000000000000004,96686.0,9.0
2018-02-13,AB1,0.03,0.038,0.036000000000000004,0.038,536014.0,15.0
2018-02-14,AB1,0.038,0.038,0.038,0.038,0.0,0.0
2018-02-15,AB1,0.0321,0.044000000000000004,0.038,0.037000000000000005,78531.0,9.0
2018-02-16,AB1,0.0301,0.037000000000000005,0.037000000000000005,0.036000000000000004,53054.0,12.0
2018-02-19,AB1,0.036000000000000004,0.040999999999999995,0.036000000000000004,0.0367,272210.0,19.0
2018-02-20,AB1,0.036000000000000004,0.0379,0.0367,0.0379,28739.0,3.0
2018-02-21,AB1,0.0352,0.0389,0.0379,0.0389,8235.0,5.0
2018-02-22,AB1,0.0362,0.042,0.0389,0.0399,66603.0,7.0
2018-02-23,AB1,0.0399,0.0503,0.0399,0.043,1181866.0,59.0
2018-02-26,AB1,0.04,0.0449,0.043,0.044000000000000004,41906.0,5.0
2018-02-27,AB1,0.0353,0.0503,0.044000000000000004,0.0382,603756.0,32.0
2018-02-28,AB1,0.037000000000000005,0.040999999999999995,0.0382,0.04,80350.0,5.0
2018-03-01,AB1,0.037000000000000005,0.0413,0.04,0.037000000000000005,18815.0,5.0
2018-03-02,AB1,0.0354,0.0395,0.037000000000000005,0.0355,196080.0,16.0
2018-03-05,AB1,0.034,0.0408,0.0355,0.0399,281800.0,18.0
2018-03-06,AB1,0.0399,0.0599,0.0399,0.046,1049191.0,62.0
2018-03-07,AB1,0.040999999999999995,0.0475,0.046,0.0475,171707.0,11.0
2018-03-08,AB1,0.0411,0.0475,0.0475,0.0469,229808.0,11.0
2018-03-09,AB1,0.0381,0.0475,0.0469,0.0391,189900.0,10.0
2018-03-12,AB1,0.039,0.04,0.0391,0.0396,48154.0,6.0
2018-03-13,AB1,0.0371,0.044000000000000004,0.0396,0.0429,155627.0,13.0
2018-03-14,AB1,0.0381,0.043,0.0429,0.0419,16605.0,4.0
2018-03-15,AB1,0.0381,0.0419,0.0419,0.0381,2140.0,2.0
2018-03-16,AB1,0.0381,0.0381,0.0381,0.0381,0.0,0.0
2018-03-19,AB1,0.0381,0.048,0.0381,0.0391,111160.0,12.0
2018-03-20,AB1,0.039,0.042,0.0391,0.042,12000.0,4.0
2018-03-21,AB1,0.0382,0.0429,0.042,0.0385,3551.0,4.0
2018-03-22,AB1,0.0385,0.0455,0.0385,0.0401,57400.0,9.0
2018-03-23,AB1,0.04,0.0419,0.0401,0.0401,34889.0,4.0
2018-03-26,AB1,0.04,0.0401,0.0401,0.04,40870.0,3.0
2018-03-27,AB1,0.04,0.04,0.04,0.04,125.0,1.0
2018-03-28,AB1,0.0382,0.04,0.04,0.0382,1130.0,2.0
2018-03-29,AB1,0.0382,0.040999999999999995,0.0382,0.040999999999999995,29100.0,2.0
2018-04-03,AB1,0.0381,0.040999999999999995,0.040999999999999995,0.0381,34001.0,6.0
2018-04-04,AB1,0.0381,0.0414,0.0381,0.039,51580.0,8.0
2018-04-05,AB1,0.0381,0.0414,0.039,0.0382,72572.0,6.0
2018-04-06,AB1,0.0381,0.0395,0.0382,0.0395,61583.0,5.0
2018-04-09,AB1,0.0382,0.0399,0.0395,0.0383,34400.0,7.0
2018-04-10,AB1,0.0341,0.0399,0.0383,0.0399,591137.0,24.0
2018-04-11,AB1,0.035,0.0399,0.0399,0.0398,62200.0,7.0
2018-04-12,AB1,0.0374,0.0398,0.0374,0.0398,60002.0,3.0
2018-04-13,AB1,0.0337,0.0398,0.0398,0.0357,150600.0,16.0
2018-04-16,AB1,0.035,0.0358,0.0357,0.035,100.0,1.0
2018-04-17,AB1,0.0339,0.035,0.035,0.0339,98432.0,8.0
2018-04-18,AB1,0.0321,0.0339,0.0339,0.033,60800.0,12.0
2018-04-19,AB1,0.0321,0.034,0.033,0.0321,170299.0,15.0
2018-04-20,AB1,0.032,0.034,0.0321,0.0321,165460.0,9.0
2018-04-23,AB1,0.0321,0.0321,0.0321,0.0321,26500.0,3.0
2018-04-24,AB1,0.0311,0.0321,0.0321,0.0311,1100.0,1.0
2018-04-25,AB1,0.0311,0.034,0.0311,0.0321,85817.0,3.0
2018-04-26,AB1,0.0311,0.034,0.0321,0.0311,106000.0,5.0
2018-04-27,AB1,0.0311,0.033,0.0311,0.0321,30885.0,4.0
2018-04-30,AB1,0.0321,0.0321,0.0321,0.0321,0.0,0.0
2018-05-02,AB1,0.03,0.0321,0.0321,0.0301,6625.0,6.0
2018-05-03,AB1,0.0301,0.0328,0.0301,0.0328,22279.0,1.0
2018-05-04,AB1,0.0299,0.0328,0.0328,0.032,31100.0,4.0
2018-05-07,AB1,0.032,0.0429,0.032,0.037000000000000005,323565.0,26.0
2018-05-08,AB1,0.033,0.0429,0.037000000000000005,0.0341,163341.0,18.0
2018-05-09,AB1,0.034,0.039,0.0341,0.039,125988.0,9.0
2018-05-10,AB1,0.036000000000000004,0.039,0.039,0.036000000000000004,48000.0,1.0
2018-05-11,AB1,0.036000000000000004,0.037000000000000005,0.036000000000000004,0.037000000000000005,359.0,1.0
2018-05-14,AB1,0.033,0.037000000000000005,0.037000000000000005,0.033,35225.0,2.0
2018-05-15,AB1,0.033,0.036000000000000004,0.033,0.035,71127.0,7.0
2018-05-16,AB1,0.033,0.0358,0.035,0.0331,37257.0,5.0
2018-05-17,AB1,0.033,0.0331,0.0331,0.0331,0.0,0.0
2018-05-18,AB1,0.033,0.0338,0.0331,0.0338,5000.0,1.0
2018-05-22,AB1,0.0325,0.0338,0.0338,0.0325,2000.0,1.0
2018-05-23,AB1,0.0321,0.0331,0.0325,0.0331,3050.0,3.0
2018-05-24,AB1,0.0331,0.034,0.0331,0.034,60056.0,4.0
2018-05-25,AB1,0.0335,0.034,0.034,0.0335,15429.0,2.0
2018-05-28,AB1,0.032,0.0335,0.0335,0.033,21425.0,2.0
2018-05-29,AB1,0.031,0.033,0.033,0.032,25612.0,6.0
2018-05-30,AB1,0.0299,0.032,0.032,0.0301,51201.0,8.0
2018-05-31,AB1,0.0301,0.0302,0.0301,0.0302,2160.0,2.0
2018-06-01,AB1,0.028999999999999998,0.031,0.0302,0.0308,4000.0,3.0
2018-06-04,AB1,0.028999999999999998,0.032,0.028999999999999998,0.03,56048.0,3.0
2018-06-05,AB1,0.03,0.034,0.03,0.03,182988.0,7.0
2018-06-06,AB1,0.0295,0.03,0.03,0.0295,750.0,2.0
2018-06-07,AB1,0.0295,0.03,0.0295,0.03,5250.0,5.0
2018-06-08,AB1,0.03,0.03,0.03,0.03,104999.0,3.0
2018-06-11,AB1,0.03,0.031,0.03,0.0301,73660.0,11.0
2018-06-12,AB1,0.0292,0.0301,0.0301,0.0298,157746.0,4.0
2018-06-13,AB1,0.0293,0.03,0.0298,0.03,3000.0,2.0
2018-06-14,AB1,0.03,0.03,0.03,0.03,0.0,0.0
2018-06-15,AB1,0.03,0.0317,0.03,0.0301,200650.0,7.0
2018-06-18,AB1,0.0292,0.0309,0.0301,0.0299,29371.0,6.0
2018-06-19,AB1,0.0292,0.031,0.0299,0.0292,91771.0,5.0
2018-06-20,AB1,0.0292,0.0292,0.0292,0.0292,0.0,0.0
2018-06-21,AB1,0.0292,0.0292,0.0292,0.0292,2383.0,1.0
2018-06-22,AB1,0.0292,0.0292,0.0292,0.0292,0.0,0.0
2018-06-25,AB1,0.0292,0.0292,0.0292,0.0292,35000.0,2.0
2018-06-26,AB1,0.0292,0.0292,0.0292,0.0292,16160.0,3.0
2018-06-27,AB1,0.0289,0.0292,0.0292,0.0289,167991.0,3.0
2018-06-28,AB1,0.0289,0.028999999999999998,0.0289,0.028999999999999998,150.0,1.0
2018-06-29,AB1,0.028999999999999998,0.03,0.028999999999999998,0.028999999999999998,9100.0,3.0
2018-07-02,AB1,0.028999999999999998,0.0332,0.028999999999999998,0.0332,16200.0,2.0
2018-07-16,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-07-17,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-07-18,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-07-19,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-07-20,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-07-23,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-07-24,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-07-25,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-07-26,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-07-27,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-07-30,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-07-31,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-01,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-02,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-03,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-06,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-07,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-08,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-09,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-10,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-13,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-14,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-15,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-16,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-17,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-20,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-21,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-22,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-23,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-24,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-27,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-28,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-29,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-30,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-31,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-03,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-04,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-05,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-06,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-07,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-10,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-11,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-12,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-13,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-14,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-17,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-18,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-19,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-20,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-21,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-24,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-25,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-26,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-27,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-28,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-01,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-02,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-04,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-05,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-08,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-09,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-10,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-11,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-12,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-15,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-16,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-17,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-18,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-19,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-22,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-23,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-24,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-25,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-26,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-29,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2017-07-03,PAH3,49.62,50.73,49.69,50.66,229441.0,1430.0
2017-07-04,PAH3,50.42,51.0,51.0,50.78,193189.0,1202.0
2017-07-05,PAH3,50.1,50.77,50.71,50.37,142184.0,1141.0
2017-07-06,PAH3,50.66,51.45,50.96,51.31,509190.0,3236.0
2017-07-07,PAH3,50.8,51.26,51.09,51.17,285812.0,1620.0
2017-07-10,PAH3,50.78,51.52,51.47,51.4,212229.0,1511.0
2017-07-11,PAH3,51.43,52.16,51.85,51.87,216254.0,1531.0
2017-07-12,PAH3,52.09,52.74,52.31,52.36,190927.0,1421.0
2017-07-13,PAH3,52.49,53.13,52.62,52.85,312798.0,2272.0
2017-07-14,PAH3,52.97,53.6,53.12,53.5,535618.0,3438.0
2017-07-17,PAH3,53.05,53.75,53.72,53.22,189803.0,1522.0
2017-07-18,PAH3,52.38,53.32,52.94,52.58,216398.0,1745.0
2017-07-19,PAH3,52.38,53.02,52.79,52.89,221289.0,1511.0
2017-07-20,PAH3,52.59,53.55,53.19,52.82,287677.0,2286.0
2017-07-21,PAH3,50.3,52.82,52.82,50.42,630589.0,4047.0
2017-07-24,PAH3,49.185,50.31,49.3,50.18,491154.0,3653.0
2017-07-25,PAH3,49.55,50.82,50.54,49.795,319907.0,2419.0
2017-07-26,PAH3,50.08,50.51,50.35,50.39,265446.0,2436.0
2017-07-27,PAH3,49.51,50.39,50.38,49.725,339158.0,2478.0
2017-07-28,PAH3,48.56,49.165,49.025,48.71,423692.0,3550.0
2017-07-31,PAH3,48.265,48.95,48.675,48.44,306708.0,2239.0
2017-08-01,PAH3,48.7,49.51,48.885,49.35,409816.0,3000.0
2017-08-02,PAH3,48.885,49.84,49.21,49.31,434699.0,3269.0
2017-08-03,PAH3,48.91,49.36,49.065,48.95,355126.0,2611.0
2017-08-04,PAH3,48.2,49.22,48.63,49.185,429360.0,3234.0
2017-08-07,PAH3,48.43,48.985,48.96,48.595,254166.0,1692.0
2017-08-08,PAH3,48.565,49.33,48.61,49.05,275945.0,2246.0
2017-08-09,PAH3,48.22,48.735,48.655,48.46,226967.0,2079.0
2017-08-10,PAH3,47.77,48.33,48.325,48.05,389948.0,2970.0
2017-08-11,PAH3,47.82,48.465,48.185,48.27,252902.0,2377.0
2017-08-14,PAH3,48.77,49.065,48.845,48.86,240800.0,1923.0
2017-08-15,PAH3,48.83,49.265,49.07,49.06,148929.0,1370.0
2017-08-16,PAH3,49.21,49.485,49.3,49.225,244725.0,2089.0
2017-08-17,PAH3,48.72,49.485,49.35,49.115,252319.0,2236.0
2017-08-18,PAH3,48.25,48.665,48.335,48.535,122896.0,913.0
2017-08-21,PAH3,47.58,48.32,48.2,47.82,268056.0,2179.0
2017-08-22,PAH3,47.68,48.035,48.03,47.895,272232.0,2170.0
2017-08-23,PAH3,47.54,48.18,47.845,48.175,349876.0,2247.0
2017-08-24,PAH3,47.87,48.92,47.87,48.51,235336.0,1764.0
2017-08-25,PAH3,48.185,48.695,48.635,48.355,205181.0,1628.0
2017-08-28,PAH3,47.89,48.565,47.93,48.44,131351.0,1211.0
2017-08-29,PAH3,47.28,47.71,47.68,47.55,317038.0,2223.0
2017-08-30,PAH3,47.64,48.02,47.755,47.89,209972.0,1607.0
2017-08-31,PAH3,47.5,47.935,47.66,47.56,160248.0,1447.0
2017-09-01,PAH3,47.82,48.63,48.05,48.23,344922.0,2424.0
2017-09-04,PAH3,48.09,48.68,48.195,48.58,261059.0,2091.0
2017-09-05,PAH3,49.075,49.56,49.385,49.25,306469.0,2608.0
2017-09-06,PAH3,49.81,50.37,50.01,49.9,359611.0,2412.0
2017-09-07,PAH3,50.27,51.09,50.46,50.36,455807.0,3031.0
2017-09-08,PAH3,50.34,50.82,50.56,50.68,193840.0,1327.0
2017-09-11,PAH3,50.66,51.18,50.96,51.08,303562.0,1825.0
2017-09-12,PAH3,51.47,52.2,51.55,51.79,446248.0,2018.0
2017-09-13,PAH3,51.9,52.4,52.01,52.32,337228.0,2309.0
2017-09-14,PAH3,52.25,52.65,52.28,52.5,283144.0,1646.0
2017-09-15,PAH3,51.98,52.44,52.38,52.36,444896.0,2950.0
2017-09-18,PAH3,52.76,53.24,53.22,52.88,285809.0,1938.0
2017-09-19,PAH3,52.58,52.99,52.77,52.99,279364.0,1865.0
2017-09-20,PAH3,52.8,53.28,52.98,53.25,312848.0,2341.0
2017-09-21,PAH3,53.21,53.73,53.33,53.67,260112.0,1781.0
2017-09-22,PAH3,53.5,53.89,53.68,53.77,294953.0,1795.0
2017-09-25,PAH3,53.56,53.89,53.71,53.7,235021.0,1825.0
2017-09-26,PAH3,53.7,54.73,53.76,54.41,471250.0,2288.0
2017-09-27,PAH3,54.09,54.65,54.46,54.2,273372.0,1861.0
2017-09-28,PAH3,53.91,54.64,54.55,54.03,321593.0,2277.0
2017-09-29,PAH3,52.36,54.23,52.42,53.97,509796.0,3749.0
2017-10-02,PAH3,53.72,54.19,54.14,54.1,225126.0,1870.0
2017-10-04,PAH3,54.73,55.45,54.76,54.93,578347.0,3316.0
2017-10-05,PAH3,55.07,55.48,55.1,55.29,253014.0,2351.0
2017-10-06,PAH3,55.12,55.68,55.3,55.24,265453.0,2026.0
2017-10-09,PAH3,54.99,55.49,55.3,55.12,228214.0,1651.0
2017-10-10,PAH3,54.39,54.89,54.78,54.7,300040.0,2570.0
2017-10-11,PAH3,54.98,55.3,55.21,55.13,186147.0,1341.0
2017-10-12,PAH3,54.95,58.5,55.13,58.03,1926704.0,11502.0
2017-10-13,PAH3,57.52,58.25,58.08,57.55,412232.0,2616.0
2017-10-16,PAH3,57.53,57.85,57.66,57.57,275633.0,3083.0
2017-10-17,PAH3,57.08,57.54,57.53,57.25,228278.0,2065.0
2017-10-18,PAH3,57.74,58.98,57.77,58.67,525295.0,3962.0
2017-10-19,PAH3,57.24,58.14,57.92,57.8,381395.0,3734.0
2017-10-20,PAH3,57.13,58.3,58.25,57.16,426432.0,3553.0
2017-10-25,PAH3,57.92,58.63,58.53,58.05,212701.0,2193.0
2017-10-26,PAH3,57.82,58.67,58.02,58.61,241575.0,1896.0
2017-10-27,PAH3,58.98,60.74,59.59,60.69,384844.0,2849.0
2017-11-01,PAH3,60.66,65.34,60.71,64.95,720222.0,4764.0
2017-11-02,PAH3,63.72,65.38,64.95,64.43,637173.0,4391.0
2017-11-03,PAH3,63.86,65.19,64.38,64.04,466236.0,3422.0
2017-11-06,PAH3,63.52,64.55,64.04,63.93,316496.0,2442.0
2017-11-07,PAH3,63.77,64.74,63.85,64.17,317452.0,2977.0
2017-11-08,PAH3,62.56,64.82,64.17,62.67,469308.0,3590.0
2017-11-09,PAH3,61.66,63.61,62.64,62.21,499339.0,3451.0
2017-11-10,PAH3,61.04,62.66,62.21,62.23,394881.0,3345.0
2017-11-13,PAH3,60.86,62.59,62.26,62.05,297148.0,2465.0
2017-11-14,PAH3,61.41,62.44,62.02,61.83,188729.0,2001.0
2017-11-15,PAH3,60.23,61.83,61.83,60.94,435945.0,3332.0
2017-11-16,PAH3,60.94,62.89,60.94,62.48,396332.0,2955.0
2017-11-17,PAH3,62.09,63.19,62.47,62.34,206336.0,1860.0
2017-11-20,PAH3,61.63,65.86,62.38,65.4,960367.0,6733.0
2017-11-21,PAH3,65.12,68.05,65.12,66.99,981780.0,7068.0
2017-11-22,PAH3,66.91,67.8,66.99,67.24,481980.0,4282.0
2017-11-23,PAH3,66.57,68.4,67.24,68.37,479974.0,3831.0
2017-11-24,PAH3,68.37,69.2,68.37,69.1,459982.0,3910.0
2017-11-27,PAH3,68.18,69.37,69.1,68.81,354630.0,2943.0
2017-11-28,PAH3,68.81,69.84,68.89,69.8,466238.0,3963.0
2017-11-29,PAH3,69.72,71.92,69.74,70.84,796408.0,6567.0
2017-11-30,PAH3,70.08,71.3,70.82,70.59,512517.0,4647.0
2017-12-01,PAH3,68.11,70.61,70.58,69.3,513068.0,5348.0
2017-12-04,PAH3,69.22,70.67,69.25,69.32,487911.0,4442.0
2017-12-05,PAH3,68.06,70.19,69.32,69.47,426358.0,3206.0
2017-12-06,PAH3,67.87,70.19,69.51,68.59,368960.0,3280.0
2017-12-07,PAH3,68.41,70.07,68.59,69.87,307393.0,3361.0
2017-12-08,PAH3,69.87,71.49,69.87,71.21,372089.0,3179.0
2017-12-11,PAH3,70.61,71.88,71.24,70.65,287891.0,2505.0
2017-12-12,PAH3,69.82,71.39,70.65,70.06,320185.0,3192.0
2017-12-13,PAH3,69.82,71.52,70.05,71.01,251545.0,2279.0
2017-12-14,PAH3,70.37,71.7,71.07,71.1,420496.0,3155.0
2017-12-15,PAH3,70.15,71.27,70.93,71.1,372003.0,3395.0
2017-12-18,PAH3,71.06,72.09,71.06,71.71,290572.0,2578.0
2017-12-19,PAH3,71.03,71.75,71.71,71.36,223371.0,2024.0
2017-12-20,PAH3,70.25,71.42,71.25,70.58,196812.0,2023.0
2017-12-21,PAH3,70.18,70.78,70.48,70.67,236900.0,2538.0
2017-12-22,PAH3,69.61,70.68,70.67,70.03,156108.0,1618.0
2017-12-27,PAH3,69.93,70.38,70.02,70.19,132805.0,1354.0
2017-12-28,PAH3,69.96,70.6,70.25,69.96,125569.0,1483.0
2017-12-29,PAH3,69.56,70.19,69.96,70.05,183888.0,1523.0
2018-01-02,PAH3,67.24,70.05,70.05,69.44,316777.0,2460.0
2018-01-03,PAH3,69.44,71.98,69.44,71.56,309372.0,2622.0
2018-01-04,PAH3,71.56,73.12,71.56,72.6,310156.0,2556.0
2018-01-05,PAH3,72.6,73.9,72.6,73.8,482592.0,3709.0
2018-01-08,PAH3,73.74,74.92,73.76,74.64,327000.0,2269.0
2018-01-09,PAH3,74.34,76.08,74.66,75.56,376636.0,2721.0
2018-01-10,PAH3,74.56,75.78,75.56,75.28,461840.0,3249.0
2018-01-11,PAH3,74.24,75.32,75.24,74.44,307914.0,2274.0
2018-01-12,PAH3,74.4,76.86,74.46,76.4,576999.0,3702.0
2018-01-15,PAH3,75.9,76.92,76.4,76.82,222144.0,1932.0
2018-01-16,PAH3,76.82,78.7,76.92,78.56,440094.0,3899.0
2018-01-17,PAH3,76.84,78.58,78.54,77.82,407365.0,3041.0
2018-01-18,PAH3,77.28,78.1,77.9,77.28,217309.0,1769.0
2018-01-19,PAH3,76.5,78.08,77.28,77.9,354492.0,3402.0
2018-01-22,PAH3,77.4,78.88,77.84,78.58,359819.0,2369.0
2018-01-23,PAH3,77.96,80.28,78.48,78.32,567530.0,3991.0
2018-01-24,PAH3,77.14,78.76,78.58,77.42,357527.0,2551.0
2018-01-25,PAH3,74.78,77.42,77.42,75.52,557543.0,3998.0
2018-01-26,PAH3,74.82,75.88,75.52,75.78,252729.0,1976.0
2018-01-29,PAH3,74.86,77.34,75.76,74.9,271132.0,2221.0
2018-01-30,PAH3,73.48,74.92,74.9,73.7,300641.0,2290.0
2018-01-31,PAH3,73.66,75.82,73.7,74.18,414042.0,3104.0
2018-02-01,PAH3,73.32,76.06,74.18,73.98,451366.0,3693.0
2018-02-02,PAH3,71.68,74.0,74.0,72.28,500421.0,3771.0
2018-02-05,PAH3,69.2,72.36,72.36,70.52,759080.0,4916.0
2018-02-06,PAH3,65.38,70.94,70.52,70.16,1004516.0,6884.0
2018-02-07,PAH3,70.16,72.22,70.16,72.0,573448.0,4252.0
2018-02-08,PAH3,69.66,72.1,71.74,69.88,517901.0,3910.0
2018-02-09,PAH3,68.58,70.9,69.72,68.98,385537.0,3149.0
2018-02-12,PAH3,68.98,70.84,68.98,70.0,383716.0,3352.0
2018-02-13,PAH3,69.46,70.42,69.96,69.46,174766.0,1562.0
2018-02-14,PAH3,67.94,70.68,69.48,70.2,410926.0,2837.0
2018-02-15,PAH3,69.7,71.86,70.2,70.02,346244.0,2992.0
2018-02-16,PAH3,70.02,71.68,70.02,71.38,320509.0,2421.0
2018-02-19,PAH3,70.38,72.0,71.38,70.6,109193.0,984.0
2018-02-20,PAH3,69.24,70.72,70.54,69.78,233850.0,2073.0
2018-02-21,PAH3,67.96,69.78,69.76,67.96,467543.0,3085.0
2018-02-22,PAH3,66.74,68.98,68.8,68.98,320166.0,2791.0
2018-02-23,PAH3,68.04,69.3,68.96,68.56,238880.0,2053.0
2018-02-26,PAH3,68.52,71.18,68.52,69.78,429923.0,3093.0
2018-02-27,PAH3,68.88,70.58,69.9,69.74,239264.0,1908.0
2018-02-28,PAH3,69.0,69.76,69.74,69.2,190298.0,1629.0
2018-03-01,PAH3,67.02,69.22,69.22,67.16,352130.0,3064.0
2018-03-02,PAH3,65.06,67.2,67.2,65.84,473943.0,3759.0
2018-03-05,PAH3,64.46,66.0,65.88,65.1,357316.0,3074.0
2018-03-06,PAH3,65.1,67.42,65.1,66.36,356429.0,2552.0
2018-03-07,PAH3,64.9,66.4,66.4,65.68,396371.0,3284.0
2018-03-08,PAH3,64.84,66.08,65.6,66.02,195338.0,1854.0
2018-03-09,PAH3,65.24,66.34,66.02,66.1,237695.0,1936.0
2018-03-12,PAH3,66.1,66.78,66.18,66.58,209086.0,1820.0
2018-03-13,PAH3,65.18,67.32,66.58,65.4,278783.0,2124.0
2018-03-14,PAH3,65.32,66.5,65.44,65.82,300817.0,2690.0
2018-03-15,PAH3,65.78,67.32,65.82,67.24,387350.0,2847.0
2018-03-16,PAH3,66.74,67.48,67.2,66.86,441034.0,3775.0
2018-03-19,PAH3,65.68,66.96,66.86,66.26,281086.0,1952.0
2018-03-20,PAH3,66.08,68.32,66.24,68.02,385161.0,2665.0
2018-03-21,PAH3,66.76,68.32,68.04,67.32,336735.0,2950.0
2018-03-22,PAH3,64.48,67.32,67.3,65.26,416041.0,3316.0
2018-03-23,PAH3,63.64,65.3,65.26,64.36,420103.0,3275.0
2018-03-26,PAH3,63.92,65.74,64.7,63.98,259784.0,2568.0
2018-03-27,PAH3,65.14,66.48,65.64,65.44,303380.0,2765.0
2018-03-28,PAH3,63.92,64.84,64.22,64.52,287102.0,2689.0
2018-03-29,PAH3,66.46,68.18,66.74,67.38,655036.0,4686.0
2018-04-03,PAH3,66.38,68.14,67.2,67.5,426021.0,3331.0
2018-04-04,PAH3,65.14,66.66,66.58,66.3,404475.0,2564.0
2018-04-05,PAH3,66.82,68.4,67.08,68.06,438205.0,2477.0
2018-04-06,PAH3,67.1,68.04,67.38,67.26,246130.0,1874.0
2018-04-09,PAH3,66.28,67.82,67.72,66.88,343870.0,2833.0
2018-04-10,PAH3,67.9,70.0,68.04,69.72,1206581.0,7992.0
2018-04-11,PAH3,70.1,71.18,70.4,70.52,1521089.0,8377.0
2018-04-12,PAH3,71.26,73.96,71.36,73.48,1092848.0,6306.0
2018-04-13,PAH3,72.2,73.7,73.3,73.58,959684.0,6230.0
2018-04-16,PAH3,71.6,73.14,72.86,71.92,492124.0,3643.0
2018-04-17,PAH3,72.3,73.02,72.3,73.02,442745.0,2884.0
2018-04-18,PAH3,71.74,73.04,72.96,72.28,671054.0,4772.0
2018-04-19,PAH3,71.84,72.5,72.34,72.0,405565.0,2691.0
2018-04-20,PAH3,70.94,71.98,71.84,71.56,362362.0,2506.0
2018-04-23,PAH3,70.84,71.4,71.2,71.4,315562.0,2221.0
2018-04-24,PAH3,71.16,71.54,71.38,71.34,169205.0,1284.0
2018-04-25,PAH3,69.62,71.26,71.22,70.76,346089.0,2871.0
2018-04-26,PAH3,71.46,72.42,72.22,71.56,279001.0,2277.0
2018-04-27,PAH3,70.86,71.8,71.38,71.2,223920.0,1455.0
2018-04-30,PAH3,70.32,71.4,71.4,70.6,147556.0,1142.0
2018-05-02,PAH3,71.92,72.88,72.12,72.18,383042.0,2313.0
2018-05-03,PAH3,70.8,72.2,72.08,71.02,276773.0,2363.0
2018-05-04,PAH3,70.28,71.3,70.28,71.0,223566.0,1726.0
2018-05-07,PAH3,71.14,71.88,71.44,71.46,180171.0,1455.0
2018-05-08,PAH3,70.86,71.6,71.54,71.48,251730.0,1909.0
2018-05-09,PAH3,70.38,71.38,71.12,70.48,244070.0,1493.0
2018-05-10,PAH3,69.54,70.92,70.78,70.06,195732.0,1373.0
2018-05-11,PAH3,70.0,70.72,70.26,70.0,289170.0,1876.0
2018-05-14,PAH3,69.22,70.14,70.14,69.64,220705.0,1553.0
2018-05-15,PAH3,69.5,70.42,69.7,70.16,287978.0,2741.0
2018-05-16,PAH3,68.04,69.08,68.96,68.28,345738.0,2322.0
2018-05-17,PAH3,68.06,68.7,68.26,68.42,323128.0,1914.0
2018-05-18,PAH3,68.32,69.18,68.86,68.54,299078.0,1936.0
2018-05-22,PAH3,69.3,70.22,69.5,69.86,481860.0,2989.0
2018-05-23,PAH3,67.74,69.3,69.28,68.08,300763.0,1775.0
2018-05-24,PAH3,65.44,66.62,66.34,66.32,675854.0,4633.0
2018-05-25,PAH3,65.54,67.14,66.42,66.54,325161.0,2410.0
2018-05-28,PAH3,65.86,66.86,66.7,66.14,188009.0,989.0
2018-05-29,PAH3,63.8,65.0,64.92,64.34,505478.0,2975.0
2018-05-30,PAH3,63.9,64.6,64.5,64.18,311907.0,2188.0
2018-05-31,PAH3,62.74,64.16,64.12,63.22,336612.0,2562.0
2018-06-01,PAH3,62.74,64.1,63.46,63.16,738422.0,3838.0
2018-06-04,PAH3,62.84,63.86,63.84,63.18,202810.0,1374.0
2018-06-05,PAH3,63.1,64.3,63.7,63.12,267111.0,1762.0
2018-06-06,PAH3,62.74,63.76,63.54,63.2,235647.0,1631.0
2018-06-07,PAH3,63.14,63.56,63.48,63.18,227667.0,1632.0
2018-06-08,PAH3,61.4,62.4,61.72,61.74,415727.0,2281.0
2018-06-11,PAH3,61.54,62.8,62.32,62.0,280183.0,1757.0
2018-06-12,PAH3,61.42,62.42,62.32,61.7,347623.0,1906.0
2018-06-13,PAH3,61.6,62.18,61.86,61.98,256374.0,1660.0
2018-06-14,PAH3,61.6,63.4,61.96,63.16,276265.0,1925.0
2018-06-15,PAH3,61.96,63.7,63.64,62.26,258701.0,2066.0
2018-06-18,PAH3,60.54,62.26,62.04,61.36,266761.0,1774.0
2018-06-19,PAH3,59.5,60.54,60.06,59.96,294955.0,1823.0
2018-06-20,PAH3,59.38,60.56,59.76,60.0,322423.0,2081.0
2018-06-21,PAH3,58.04,59.3,58.66,58.4,487250.0,2989.0
2018-06-22,PAH3,57.76,59.08,58.5,58.3,393107.0,2141.0
2018-06-25,PAH3,56.46,57.68,57.52,56.52,404817.0,2359.0
2018-06-26,PAH3,55.38,57.32,56.82,55.82,578661.0,3182.0
2018-06-27,PAH3,55.5,57.26,55.62,56.84,349194.0,2804.0
2018-06-28,PAH3,54.54,56.8,56.76,55.0,483547.0,2997.0
2018-06-29,PAH3,54.56,56.0,55.76,54.6,412590.0,2400.0
2018-07-02,PAH3,54.04,55.44,54.14,54.34,360072.0,2693.0
2018-07-16,PAH3,53.92,54.94,54.9,54.2,272634.0,1444.0
2018-07-17,PAH3,54.02,54.8,54.72,54.68,249283.0,1406.0
2018-07-18,PAH3,55.8,56.56,55.96,56.42,405970.0,2140.0
2018-07-19,PAH3,55.62,56.62,55.86,55.7,386715.0,2392.0
2018-07-20,PAH3,53.92,55.48,55.48,54.74,352269.0,1961.0
2018-07-23,PAH3,54.52,55.2,54.76,55.14,211050.0,1201.0
2018-07-24,PAH3,55.94,57.42,56.0,57.1,457179.0,2790.0
2018-07-25,PAH3,55.88,56.92,56.48,55.92,797559.0,3958.0
2018-07-26,PAH3,57.54,58.36,58.08,58.18,567417.0,2285.0
2018-07-27,PAH3,57.98,58.72,58.18,58.38,473176.0,1766.0
2018-07-30,PAH3,58.1,58.46,58.22,58.32,245991.0,805.0
2018-07-31,PAH3,57.7,58.44,58.08,57.9,588490.0,1632.0
2018-08-01,PAH3,55.78,57.58,57.14,56.2,656513.0,2729.0
2018-08-02,PAH3,54.38,55.4,54.9,55.02,521079.0,2037.0
2018-08-03,PAH3,55.5,56.44,55.56,56.02,357061.0,1226.0
2018-08-06,PAH3,55.8,56.64,56.44,56.0,215501.0,1204.0
2018-08-07,PAH3,55.86,57.22,57.0,55.86,420116.0,1411.0
2018-08-08,PAH3,55.86,57.24,56.04,57.14,452917.0,1734.0
2018-08-09,PAH3,56.74,57.36,57.28,56.88,352142.0,1303.0
2018-08-10,PAH3,54.44,56.32,55.86,55.42,521350.0,2117.0
2018-08-13,PAH3,54.68,55.46,54.74,55.06,286926.0,1247.0
2018-08-14,PAH3,54.34,55.52,55.5,54.8,258123.0,1176.0
2018-08-15,PAH3,53.3,54.98,54.96,53.74,429787.0,1815.0
2018-08-16,PAH3,53.32,54.38,54.1,53.72,403379.0,1651.0
2018-08-17,PAH3,52.36,53.78,53.34,53.4,477388.0,1880.0
2018-08-20,PAH3,53.62,54.34,53.92,53.76,408167.0,1773.0
2018-08-21,PAH3,53.7,54.62,53.76,54.42,426682.0,1889.0
2018-08-22,PAH3,53.34,55.2,54.86,53.92,428929.0,2373.0
2018-08-23,PAH3,53.12,53.8,53.8,53.24,286449.0,1242.0
2018-08-24,PAH3,52.88,53.46,53.24,53.44,271734.0,1266.0
2018-08-27,PAH3,53.88,55.36,53.9,55.02,370880.0,1469.0
2018-08-28,PAH3,55.64,56.08,55.88,55.76,403427.0,1669.0
2018-08-29,PAH3,54.82,55.54,55.54,55.44,366055.0,1537.0
2018-08-30,PAH3,54.42,56.32,54.7,55.28,368155.0,2128.0
2018-08-31,PAH3,54.32,54.94,54.42,54.52,338503.0,1065.0
2018-09-03,PAH3,52.98,54.52,54.52,53.6,292601.0,1089.0
2018-09-04,PAH3,52.38,53.74,53.46,52.9,413749.0,1730.0
2018-09-05,PAH3,52.48,53.16,52.76,52.7,319935.0,1629.0
2018-09-06,PAH3,52.14,53.08,52.7,52.22,389259.0,1601.0
2018-09-07,PAH3,51.22,52.06,52.06,52.06,443775.0,1611.0
2018-09-10,PAH3,51.66,52.22,51.68,52.0,662446.0,2612.0
2018-09-11,PAH3,51.32,52.0,52.0,51.6,594323.0,1820.0
2018-09-12,PAH3,51.44,51.82,51.7,51.7,499534.0,1889.0
2018-09-13,PAH3,51.82,53.28,51.9,52.84,859258.0,4477.0
2018-09-14,PAH3,53.44,55.46,53.56,54.72,1054325.0,4078.0
2018-09-17,PAH3,54.94,55.8,55.1,55.56,717781.0,2557.0
2018-09-18,PAH3,56.62,57.56,56.96,57.14,865968.0,2783.0
2018-09-19,PAH3,57.4,58.44,57.54,58.36,629440.0,2161.0
2018-09-20,PAH3,58.34,59.44,58.46,59.08,696030.0,2434.0
2018-09-21,PAH3,58.66,60.46,60.26,59.12,699637.0,2649.0
2018-09-24,PAH3,58.08,58.84,58.44,58.34,439715.0,1727.0
2018-09-25,PAH3,56.9,59.02,58.74,57.54,521634.0,2469.0
2018-09-26,PAH3,56.66,57.62,56.82,57.58,337698.0,1597.0
2018-09-27,PAH3,57.36,59.24,57.36,58.72,595887.0,2128.0
2018-09-28,PAH3,57.2,58.2,57.64,58.0,527009.0,2080.0
2018-10-01,PAH3,58.1,58.94,58.28,58.4,303649.0,1431.0
2018-10-02,PAH3,57.68,58.8,58.62,58.3,406978.0,1851.0
2018-10-04,PAH3,57.74,58.62,58.34,57.9,479760.0,1974.0
2018-10-05,PAH3,56.96,57.52,57.44,57.1,389047.0,1773.0
2018-10-08,PAH3,56.02,56.48,56.32,56.04,294659.0,1287.0
2018-10-09,PAH3,55.42,56.6,56.44,56.06,299182.0,1612.0
2018-10-10,PAH3,54.32,55.76,55.6,54.52,607568.0,2385.0
2018-10-11,PAH3,52.86,53.86,53.06,53.42,799871.0,3751.0
2018-10-12,PAH3,53.26,54.38,54.2,53.4,408501.0,2027.0
2018-10-15,PAH3,53.2,55.64,53.4,54.84,634202.0,2562.0
2018-10-16,PAH3,53.86,57.66,55.76,57.0,1263660.0,6558.0
2018-10-17,PAH3,55.74,56.94,56.92,56.46,512044.0,2540.0
2018-10-18,PAH3,55.84,57.16,56.96,55.9,367291.0,1765.0
2018-10-19,PAH3,53.48,55.32,55.2,55.0,792164.0,4217.0
2018-10-22,PAH3,54.26,56.0,55.92,54.62,367523.0,1553.0
2018-10-23,PAH3,53.08,54.0,53.42,53.88,498493.0,1950.0
2018-10-24,PAH3,50.78,53.52,53.16,50.78,996236.0,3492.0
2018-10-25,PAH3,51.24,52.08,51.6,51.76,677168.0,2922.0
2018-10-26,PAH3,50.42,51.56,51.16,51.56,482780.0,1988.0
2018-10-29,PAH3,51.56,54.72,51.56,53.52,878851.0,4859.0
2017-07-03,CON,189.55,191.55,189.8,190.3,257449.0,2458.0
2017-07-04,CON,188.7,190.65,190.65,190.3,147837.0,1558.0
2017-07-05,CON,188.65,189.95,189.75,189.2,212353.0,2026.0
2017-07-06,CON,187.5,190.1,189.45,189.85,254594.0,3014.0
2017-07-07,CON,187.2,189.15,188.7,188.9,239511.0,2576.0
2017-07-10,CON,189.65,191.7,190.4,191.05,188456.0,1711.0
2017-07-11,CON,192.95,195.15,193.3,193.7,280676.0,2279.0
2017-07-12,CON,193.5,196.15,193.6,195.55,224950.0,2475.0
2017-07-13,CON,196.3,197.5,196.65,196.55,174460.0,1551.0
2017-07-14,CON,195.45,197.3,196.1,196.5,130558.0,1511.0
2017-07-17,CON,196.6,198.3,198.0,197.9,204472.0,1789.0
2017-07-18,CON,196.3,199.25,198.25,196.85,271517.0,3091.0
2017-07-19,CON,196.5,198.15,197.65,197.25,161465.0,2259.0
2017-07-20,CON,197.25,200.35,197.4,197.65,383665.0,3648.0
2017-07-21,CON,190.25,196.9,196.9,191.5,525252.0,4666.0
2017-07-24,CON,189.6,191.0,189.95,190.45,236548.0,2522.0
2017-07-25,CON,191.45,192.55,192.15,191.8,206537.0,2071.0
2017-07-26,CON,192.7,195.0,193.2,194.6,355328.0,3224.0
2017-07-27,CON,194.4,197.3,197.3,196.4,198866.0,2569.0
2017-07-28,CON,191.3,194.3,193.45,192.6,288054.0,3195.0
2017-07-31,CON,190.05,192.9,192.85,190.3,157822.0,2101.0
2017-08-01,CON,190.3,193.2,190.3,192.3,202459.0,2632.0
2017-08-02,CON,188.75,192.75,191.2,189.55,331348.0,3318.0
2017-08-03,CON,187.3,191.05,189.65,188.9,329816.0,3671.0
2017-08-04,CON,186.85,190.4,187.7,189.5,356281.0,3725.0
2017-08-07,CON,187.55,189.05,188.8,188.55,200750.0,2622.0
2017-08-08,CON,188.3,190.85,189.55,190.05,173969.0,2028.0
2017-08-09,CON,190.45,192.4,191.35,190.8,345708.0,4365.0
2017-08-10,CON,188.4,190.6,189.9,190.5,224199.0,2699.0
2017-08-11,CON,188.7,189.95,189.9,189.5,173749.0,2466.0
2017-08-14,CON,189.85,190.7,190.6,189.9,179406.0,2084.0
2017-08-15,CON,188.7,190.75,190.1,189.45,166292.0,2267.0
2017-08-16,CON,192.65,194.3,192.7,193.45,369782.0,3065.0
2017-08-17,CON,193.1,196.3,194.55,193.6,236697.0,2667.0
2017-08-18,CON,191.4,193.3,191.65,193.1,107547.0,1292.0
2017-08-21,CON,190.85,192.3,191.8,191.5,168642.0,1861.0
2017-08-22,CON,192.75,195.8,193.45,195.75,201293.0,2051.0
2017-08-23,CON,194.3,195.9,195.85,194.8,182443.0,2158.0
2017-08-24,CON,193.05,195.0,193.55,193.2,180912.0,1885.0
2017-08-25,CON,191.95,194.15,193.65,192.25,128709.0,1621.0
2017-08-28,CON,190.6,192.8,191.25,192.4,80864.0,1026.0
2017-08-29,CON,188.0,190.1,189.9,189.25,161919.0,2101.0
2017-08-30,CON,189.55,192.3,190.1,191.7,160283.0,1775.0
2017-08-31,CON,189.5,192.3,191.5,189.8,172159.0,1915.0
2017-09-01,CON,189.45,191.5,189.75,190.15,252026.0,2551.0
2017-09-04,CON,189.45,191.8,189.55,191.2,142254.0,1362.0
2017-09-05,CON,192.1,193.8,192.5,192.35,186001.0,2043.0
2017-09-06,CON,192.45,194.9,193.25,194.25,245843.0,2495.0
2017-09-07,CON,196.0,198.8,196.2,198.2,332659.0,2792.0
2017-09-08,CON,197.25,199.45,197.75,198.9,231638.0,2241.0
2017-09-11,CON,199.35,201.0,200.3,200.9,194250.0,2001.0
2017-09-12,CON,200.85,201.9,201.45,201.0,184733.0,2053.0
2017-09-13,CON,200.15,201.8,201.55,200.45,215688.0,2268.0
2017-09-14,CON,202.15,204.5,202.7,204.05,339731.0,2734.0
2017-09-15,CON,204.0,206.55,204.5,206.5,292889.0,2798.0
2017-09-18,CON,205.75,208.0,207.5,205.85,216906.0,2181.0
2017-09-19,CON,206.75,208.55,207.85,208.1,244515.0,2052.0
2017-09-20,CON,207.65,209.5,208.25,208.8,258325.0,2209.0
2017-09-21,CON,208.95,212.4,209.95,212.15,207740.0,1929.0
2017-09-22,CON,211.15,213.65,211.35,212.45,192106.0,1913.0
2017-09-25,CON,210.8,212.8,212.3,211.15,209063.0,1862.0
2017-09-26,CON,210.45,212.6,210.7,212.4,188279.0,1806.0
2017-09-27,CON,212.0,213.3,212.35,213.1,254676.0,2163.0
2017-09-28,CON,212.85,214.05,212.9,213.75,243607.0,2358.0
2017-09-29,CON,212.0,214.85,212.8,214.8,233103.0,2334.0
2017-10-02,CON,214.1,215.5,215.4,214.4,188791.0,1896.0
2017-10-04,CON,213.85,216.95,214.2,215.8,244114.0,2297.0
2017-10-05,CON,216.5,217.8,217.45,216.6,192170.0,2130.0
2017-10-06,CON,215.7,217.5,216.15,215.7,170869.0,1660.0
2017-10-09,CON,214.7,215.8,215.65,215.6,180210.0,1626.0
2017-10-10,CON,215.1,216.65,216.35,215.8,200079.0,2186.0
2017-10-11,CON,215.5,216.6,216.45,216.0,144951.0,1179.0
2017-10-12,CON,214.7,215.85,215.15,215.85,155166.0,1560.0
2017-10-13,CON,214.25,215.75,214.7,215.3,180990.0,1709.0
2017-10-16,CON,214.35,215.5,214.95,214.75,125365.0,1430.0
2017-10-17,CON,213.25,215.4,213.9,215.4,141724.0,1663.0
2017-10-18,CON,214.8,216.7,215.4,216.2,255312.0,1977.0
2017-10-19,CON,211.7,215.05,214.65,212.85,261006.0,2725.0
2017-10-20,CON,213.05,214.55,213.9,213.75,176956.0,1770.0
2017-10-25,CON,212.5,214.35,214.25,213.15,181805.0,2109.0
2017-10-26,CON,212.5,215.75,213.25,215.75,238318.0,2776.0
2017-10-27,CON,216.8,218.35,217.8,217.45,140919.0,1521.0
2017-11-01,CON,219.35,222.85,219.55,222.35,350122.0,4014.0
2017-11-02,CON,220.7,222.7,221.5,222.15,224172.0,2679.0
2017-11-03,CON,222.05,224.15,222.65,222.45,232420.0,3418.0
2017-11-06,CON,221.05,223.0,222.5,221.05,187272.0,2274.0
2017-11-07,CON,219.3,223.3,222.75,219.75,301738.0,3630.0
2017-11-08,CON,216.5,220.75,220.1,216.7,306476.0,3683.0
2017-11-09,CON,210.5,222.45,215.2,215.85,618893.0,8556.0
2017-11-10,CON,214.35,218.2,216.95,215.6,376019.0,3727.0
2017-11-13,CON,213.85,217.5,216.5,216.2,285208.0,3526.0
2017-11-14,CON,216.75,218.85,216.85,218.05,367709.0,3862.0
2017-11-15,CON,213.55,217.1,216.85,215.25,313118.0,3506.0
2017-11-16,CON,214.95,217.05,216.1,216.1,204679.0,2369.0
2017-11-17,CON,214.55,216.4,216.05,214.8,203305.0,2408.0
2017-11-20,CON,213.15,217.85,213.35,217.15,213494.0,2645.0
2017-11-21,CON,216.2,220.0,216.8,218.55,236607.0,2966.0
2017-11-22,CON,214.3,218.75,218.45,214.35,219761.0,2448.0
2017-11-23,CON,211.3,215.05,213.2,213.9,246295.0,2986.0
2017-11-24,CON,213.4,217.5,214.3,216.85,270988.0,3099.0
2017-11-27,CON,216.0,219.1,217.0,216.85,209930.0,3285.0
2017-11-28,CON,217.0,219.4,217.25,218.5,258871.0,2799.0
2017-11-29,CON,218.8,222.2,219.85,219.0,328186.0,4031.0
2017-11-30,CON,219.15,224.75,219.2,224.1,414537.0,5132.0
2017-12-01,CON,218.15,225.3,223.75,219.5,504880.0,7001.0
2017-12-04,CON,219.25,225.1,219.5,223.15,313688.0,4672.0
2017-12-05,CON,222.75,225.05,224.05,224.2,323343.0,4727.0
2017-12-06,CON,219.85,224.35,224.3,221.6,385841.0,4657.0
2017-12-07,CON,220.0,222.45,222.3,221.55,199744.0,3090.0
2017-12-08,CON,222.15,225.35,222.45,224.55,264826.0,3348.0
2017-12-11,CON,222.85,224.7,224.55,223.3,135239.0,2265.0
2017-12-12,CON,221.85,224.4,224.0,224.4,162592.0,2577.0
2017-12-13,CON,224.05,226.25,224.25,224.5,200543.0,2885.0
2017-12-14,CON,222.2,224.6,224.0,223.8,212056.0,3366.0
2017-12-15,CON,220.85,222.9,222.25,222.55,224319.0,3288.0
2017-12-18,CON,223.95,228.0,223.95,227.55,286248.0,3812.0
2017-12-19,CON,226.85,228.15,226.85,227.35,197461.0,2589.0
2017-12-20,CON,226.0,228.85,227.65,226.75,252340.0,3718.0
2017-12-21,CON,225.9,227.7,227.0,226.7,179386.0,2777.0
2017-12-22,CON,225.7,226.8,226.0,226.2,102421.0,1800.0
2017-12-27,CON,225.6,227.85,225.75,227.8,149510.0,2318.0
2017-12-28,CON,226.25,228.35,227.25,226.4,116095.0,1965.0
2017-12-29,CON,225.05,227.05,226.75,225.4,78161.0,1172.0
2018-01-02,CON,221.1,226.1,224.9,224.8,197210.0,2670.0
2018-01-03,CON,225.0,229.8,225.1,229.2,235102.0,2116.0
2018-01-04,CON,230.0,232.9,231.0,232.2,269423.0,2749.0
2018-01-05,CON,233.5,237.3,234.7,237.1,325497.0,3359.0
2018-01-08,CON,236.9,241.0,237.0,239.0,402242.0,5034.0
2018-01-09,CON,237.7,257.4,238.7,250.4,1341790.0,12463.0
2018-01-10,CON,242.2,250.6,250.6,242.8,788830.0,7894.0
2018-01-11,CON,242.2,247.4,243.1,242.4,543066.0,5693.0
2018-01-12,CON,241.6,245.4,243.8,243.7,216844.0,2841.0
2018-01-15,CON,240.2,243.4,243.3,241.0,212639.0,2606.0
2018-01-16,CON,242.1,246.6,242.4,243.3,408880.0,4359.0
2018-01-17,CON,242.1,245.7,243.4,245.2,305128.0,3891.0
2018-01-18,CON,245.3,248.0,247.3,246.1,338673.0,3783.0
2018-01-19,CON,245.7,250.5,246.5,250.1,279040.0,2991.0
2018-01-22,CON,246.1,248.7,247.7,247.9,229676.0,2461.0
2018-01-23,CON,246.2,249.9,249.5,247.3,243512.0,2980.0
2018-01-24,CON,245.7,249.1,248.0,246.9,350825.0,3572.0
2018-01-25,CON,241.7,247.2,245.6,243.3,371702.0,4300.0
2018-01-26,CON,243.8,246.7,244.4,246.5,221261.0,2492.0
2018-01-29,CON,245.1,247.4,246.1,245.4,184643.0,2447.0
2018-01-30,CON,241.2,245.1,243.3,242.8,289588.0,3188.0
2018-01-31,CON,241.4,246.3,244.7,241.5,317972.0,3371.0
2018-02-01,CON,236.9,244.8,242.7,238.3,510840.0,4852.0
2018-02-02,CON,233.0,238.2,237.8,233.5,457695.0,5047.0
2018-02-05,CON,230.4,232.9,231.1,231.3,295491.0,3551.0
2018-02-06,CON,217.9,231.6,231.6,227.5,758440.0,9180.0
2018-02-07,CON,227.3,233.8,227.8,232.8,415767.0,5082.0
2018-02-08,CON,225.2,232.5,231.9,225.3,384644.0,4463.0
2018-02-09,CON,221.7,227.3,225.0,221.9,739985.0,8700.0
2018-02-12,CON,221.7,226.2,222.0,224.3,387956.0,4564.0
2018-02-13,CON,222.2,225.4,223.7,223.4,262875.0,3025.0
2018-02-14,CON,219.7,228.8,225.6,228.5,396522.0,4750.0
2018-02-15,CON,226.9,232.2,229.8,228.6,397489.0,4014.0
2018-02-16,CON,227.5,231.2,229.5,230.1,418725.0,4406.0
2018-02-19,CON,227.7,231.5,231.5,228.3,192454.0,2233.0
2018-02-20,CON,225.4,229.3,228.6,229.1,285266.0,3192.0
2018-02-21,CON,228.2,230.3,229.5,230.3,243376.0,2900.0
2018-02-22,CON,227.5,231.3,230.2,231.2,221540.0,2941.0
2018-02-23,CON,224.8,230.4,230.1,226.8,325950.0,3774.0
2018-02-26,CON,225.9,229.3,227.6,227.5,237572.0,2251.0
2018-02-27,CON,224.7,228.8,227.5,225.9,264284.0,3172.0
2018-02-28,CON,224.5,226.9,224.5,225.8,190329.0,2082.0
2018-03-01,CON,219.7,226.1,224.7,219.9,336553.0,4269.0
2018-03-02,CON,215.6,219.2,218.2,217.5,365503.0,4896.0
2018-03-05,CON,213.3,219.5,217.7,219.5,393700.0,4105.0
2018-03-06,CON,219.1,223.4,219.2,220.4,324728.0,3492.0
2018-03-07,CON,217.6,222.6,218.5,220.4,360567.0,4493.0
2018-03-08,CON,217.9,224.6,219.2,224.0,389584.0,4811.0
2018-03-09,CON,217.5,223.2,223.2,220.9,555723.0,4794.0
2018-03-12,CON,220.9,223.4,222.4,222.8,226603.0,2806.0
2018-03-13,CON,218.3,223.3,221.6,218.8,353762.0,3677.0
2018-03-14,CON,218.2,222.6,218.6,220.1,261027.0,3391.0
2018-03-15,CON,220.1,223.5,220.6,223.3,203624.0,2468.0
2018-03-16,CON,222.0,224.6,223.0,222.6,266906.0,3554.0
2018-03-19,CON,218.8,222.6,222.5,220.2,301132.0,3681.0
2018-03-20,CON,220.2,224.4,220.8,224.0,274074.0,2910.0
2018-03-21,CON,223.3,224.8,224.4,224.4,249603.0,2753.0
2018-03-22,CON,220.8,224.6,224.2,222.8,461500.0,4911.0
2018-03-23,CON,214.6,221.0,220.5,216.4,411922.0,4949.0
2018-03-26,CON,214.2,219.1,218.0,214.7,221255.0,3302.0
2018-03-27,CON,217.2,219.6,218.2,218.9,290246.0,2927.0
2018-03-28,CON,214.7,217.9,215.2,216.6,232822.0,3163.0
2018-03-29,CON,219.8,224.9,221.3,224.6,390455.0,3584.0
2018-04-03,CON,219.2,223.0,221.2,221.4,311281.0,2772.0
2018-04-04,CON,215.7,218.9,218.5,218.6,283099.0,4033.0
2018-04-05,CON,220.5,223.4,222.1,223.3,226063.0,2248.0
2018-04-06,CON,220.0,224.0,220.2,222.2,235943.0,2644.0
2018-04-09,CON,221.0,224.6,224.1,221.6,410162.0,4941.0
2018-04-10,CON,227.0,229.1,227.1,228.8,620559.0,6866.0
2018-04-11,CON,223.9,227.6,226.2,224.9,507355.0,5766.0
2018-04-12,CON,223.7,225.7,224.5,225.2,414903.0,3517.0
2018-04-13,CON,224.4,227.3,226.2,224.8,506227.0,5394.0
2018-04-16,CON,222.0,224.8,224.1,222.2,253727.0,3169.0
2018-04-17,CON,224.3,227.3,224.4,227.3,437502.0,3799.0
2018-04-18,CON,214.5,226.3,225.7,217.7,2830809.0,18091.0
2018-04-19,CON,216.7,223.5,217.0,221.9,1026709.0,9370.0
2018-04-20,CON,217.9,220.5,219.2,220.2,657299.0,6054.0
2018-04-23,CON,219.3,223.1,219.9,223.0,371167.0,3612.0
2018-04-24,CON,222.6,225.6,222.8,225.5,364332.0,2681.0
2018-04-25,CON,218.2,225.5,225.5,222.1,438155.0,3371.0
2018-04-26,CON,222.1,224.6,223.6,224.3,240570.0,2424.0
2018-04-27,CON,221.5,225.0,224.6,223.8,398926.0,3074.0
2018-04-30,CON,220.2,222.2,221.9,220.7,210017.0,1936.0
2018-05-02,CON,225.1,227.7,226.3,227.2,300028.0,2813.0
2018-05-03,CON,223.2,226.8,226.4,225.4,311657.0,3568.0
2018-05-04,CON,225.1,227.3,226.0,227.2,227503.0,2220.0
2018-05-07,CON,227.1,229.4,227.7,227.8,147004.0,1627.0
2018-05-08,CON,226.8,228.8,227.2,228.0,209571.0,2422.0
2018-05-09,CON,225.5,227.6,227.3,226.5,246150.0,2260.0
2018-05-10,CON,222.5,227.0,226.9,224.5,235584.0,2332.0
2018-05-11,CON,221.5,224.0,223.7,222.7,266306.0,2517.0
2018-05-14,CON,221.0,223.5,223.0,222.7,157589.0,1779.0
2018-05-15,CON,220.6,222.9,221.9,221.6,226631.0,2328.0
2018-05-16,CON,220.6,222.7,222.0,221.6,229537.0,2551.0
2018-05-17,CON,223.6,227.7,223.8,226.3,262851.0,2420.0
2018-05-18,CON,223.4,226.6,226.3,224.0,251324.0,2359.0
2018-05-22,CON,224.0,227.5,224.0,225.9,314564.0,2811.0
2018-05-23,CON,222.2,224.2,223.6,224.0,237054.0,2427.0
2018-05-24,CON,219.3,222.4,222.0,221.4,306123.0,2908.0
2018-05-25,CON,221.2,224.2,221.7,224.0,318634.0,3348.0
2018-05-28,CON,223.1,225.9,225.8,224.0,132951.0,1883.0
2018-05-29,CON,216.7,220.9,220.8,216.7,417427.0,4455.0
2018-05-30,CON,216.2,218.6,217.2,218.5,261837.0,2707.0
2018-05-31,CON,215.7,219.7,216.6,217.2,308281.0,2991.0
2018-06-01,CON,217.0,220.2,217.0,218.6,232490.0,2226.0
2018-06-04,CON,218.3,220.7,219.3,219.4,176738.0,1696.0
2018-06-05,CON,220.3,223.6,221.1,222.0,268343.0,2386.0
2018-06-06,CON,222.1,224.2,222.5,223.7,231002.0,2419.0
2018-06-07,CON,223.5,225.7,225.2,223.6,145969.0,1555.0
2018-06-08,CON,219.4,222.2,219.7,221.8,181404.0,2328.0
2018-06-11,CON,217.2,221.2,220.8,219.5,389063.0,2528.0
2018-06-12,CON,216.6,220.3,219.9,218.1,292187.0,2225.0
2018-06-13,CON,217.9,219.9,218.6,218.5,250383.0,1891.0
2018-06-14,CON,217.1,221.7,217.1,220.9,316764.0,2847.0
2018-06-15,CON,222.8,225.7,223.4,225.2,415616.0,3893.0
2018-06-18,CON,222.0,224.7,223.7,224.5,281938.0,2799.0
2018-06-19,CON,219.7,226.2,221.0,220.2,675781.0,5675.0
2018-06-20,CON,217.0,220.4,219.3,217.4,327338.0,2707.0
2018-06-21,CON,209.6,215.5,214.7,210.4,668417.0,5367.0
2018-06-22,CON,206.6,211.1,210.5,208.6,417866.0,2924.0
2018-06-25,CON,201.2,207.0,206.6,202.8,530986.0,3645.0
2018-06-26,CON,201.3,204.6,204.0,203.1,333154.0,2452.0
2018-06-27,CON,200.1,204.6,200.6,202.1,424714.0,3502.0
2018-06-28,CON,193.8,202.1,201.5,196.45,663192.0,7291.0
2018-06-29,CON,195.25,198.4,197.55,195.6,409921.0,4698.0
2018-07-02,CON,193.5,196.75,194.15,193.85,361447.0,4560.0
2018-07-16,CON,199.8,201.4,201.3,200.4,153339.0,1314.0
2018-07-17,CON,199.3,202.8,200.3,202.4,231751.0,1959.0
2018-07-18,CON,201.0,211.0,205.3,202.7,745155.0,5578.0
2018-07-19,CON,195.8,199.9,197.65,198.85,410742.0,3829.0
2018-07-20,CON,193.55,197.9,197.05,194.9,397525.0,3698.0
2018-07-23,CON,191.25,193.4,193.25,192.6,275596.0,2731.0
2018-07-24,CON,194.0,197.25,194.15,196.9,261436.0,2608.0
2018-07-25,CON,192.5,196.25,195.75,193.9,503646.0,3747.0
2018-07-26,CON,195.7,198.1,196.05,197.8,471456.0,3141.0
2018-07-27,CON,196.15,198.35,198.2,197.3,339420.0,2134.0
2018-07-30,CON,196.75,198.3,196.85,197.45,185074.0,1363.0
2018-07-31,CON,195.25,197.7,196.7,197.0,367995.0,2107.0
2018-08-01,CON,189.3,196.45,195.65,189.85,781749.0,4613.0
2018-08-02,CON,183.0,186.8,183.6,186.45,810467.0,5169.0
2018-08-03,CON,184.05,187.75,186.9,184.45,557601.0,3486.0
2018-08-06,CON,185.25,188.65,185.8,186.65,339427.0,2509.0
2018-08-07,CON,187.7,189.35,188.5,188.15,424083.0,2324.0
2018-08-08,CON,186.55,188.4,187.5,188.05,346348.0,2271.0
2018-08-09,CON,187.85,190.05,188.3,189.0,359625.0,3378.0
2018-08-10,CON,185.35,187.1,186.5,186.5,366288.0,2466.0
2018-08-13,CON,186.05,188.45,186.35,187.45,299728.0,2397.0
2018-08-14,CON,184.55,187.25,186.95,185.9,300448.0,1983.0
2018-08-15,CON,182.05,186.35,186.15,182.9,475586.0,2844.0
2018-08-16,CON,183.15,185.0,184.25,184.05,361718.0,2285.0
2018-08-17,CON,181.25,183.9,182.6,182.65,474195.0,4321.0
2018-08-20,CON,184.6,186.05,184.9,184.9,353609.0,2019.0
2018-08-21,CON,184.0,185.65,184.0,185.3,348799.0,2415.0
2018-08-22,CON,157.9,186.1,185.65,160.85,4079934.0,27223.0
2018-08-23,CON,153.35,158.95,158.5,153.95,1909225.0,10000.0
2018-08-24,CON,154.1,155.95,155.25,155.45,665179.0,3808.0
2018-08-27,CON,157.05,161.4,157.8,160.1,843777.0,4455.0
2018-08-28,CON,157.75,160.15,159.8,159.9,759990.0,4886.0
2018-08-29,CON,159.3,160.7,159.9,160.35,563841.0,3628.0
2018-08-30,CON,159.1,162.45,159.95,161.1,669921.0,4596.0
2018-08-31,CON,157.95,159.55,158.9,158.05,666218.0,3642.0
2018-09-03,CON,155.95,157.6,156.9,156.6,344479.0,2226.0
2018-09-04,CON,154.45,157.55,157.25,155.15,524903.0,3337.0
2018-09-05,CON,149.75,155.2,154.3,152.7,1059893.0,6553.0
2018-09-06,CON,151.35,153.55,151.85,151.4,677097.0,4157.0
2018-09-07,CON,148.85,152.15,151.85,150.15,683599.0,3731.0
2018-09-10,CON,150.25,151.9,150.55,150.35,449396.0,3033.0
2018-09-11,CON,146.65,150.55,150.2,147.0,682714.0,3815.0
2018-09-12,CON,146.75,149.85,148.6,149.6,586967.0,3277.0
2018-09-13,CON,149.25,151.5,149.9,149.35,612875.0,3617.0
2018-09-14,CON,149.25,151.35,151.15,150.7,501642.0,3172.0
2018-09-17,CON,150.25,151.8,150.5,151.1,400982.0,2791.0
2018-09-18,CON,148.8,151.7,151.55,150.0,671223.0,3686.0
2018-09-19,CON,149.65,152.45,150.05,151.9,632932.0,3342.0
2018-09-20,CON,154.0,158.4,154.1,158.0,1248494.0,7483.0
2018-09-21,CON,158.3,160.35,159.65,159.1,1159305.0,4576.0
2018-09-24,CON,156.35,157.95,157.6,156.8,404852.0,2338.0
2018-09-25,CON,151.6,156.85,156.25,152.9,785147.0,4862.0
2018-09-26,CON,148.5,151.9,150.75,151.7,747125.0,4989.0
2018-09-27,CON,149.65,151.7,150.3,151.5,623953.0,3953.0
2018-09-28,CON,148.95,151.1,150.15,149.95,657220.0,3521.0
2018-10-01,CON,150.4,152.75,151.1,151.5,503585.0,3128.0
2018-10-02,CON,151.15,154.25,152.2,152.75,724215.0,4306.0
2018-10-04,CON,145.05,148.25,148.25,146.95,1000578.0,5833.0
2018-10-05,CON,141.4,144.45,143.6,144.3,876008.0,6032.0
2018-10-08,CON,142.5,144.0,143.4,143.85,373073.0,2722.0
2018-10-09,CON,142.35,145.1,144.75,143.1,546235.0,4120.0
2018-10-10,CON,138.8,142.0,141.7,139.2,835506.0,4409.0
2018-10-11,CON,136.1,140.1,136.1,137.0,898576.0,5881.0
2018-10-12,CON,137.6,141.3,139.05,140.15,797092.0,5003.0
2018-10-15,CON,137.5,140.55,140.15,138.4,589449.0,3787.0
2018-10-16,CON,139.35,142.3,139.4,140.6,739774.0,4577.0
2018-10-17,CON,137.75,139.45,139.4,138.95,543215.0,3973.0
2018-10-18,CON,137.7,140.75,140.55,137.75,518188.0,3974.0
2018-10-19,CON,127.9,133.0,132.7,131.5,1678917.0,9146.0
2018-10-22,CON,132.25,134.6,134.55,133.3,643218.0,4047.0
2018-10-23,CON,130.6,134.25,131.6,133.3,638370.0,4502.0
2018-10-24,CON,129.15,133.85,133.1,129.45,624835.0,4380.0
2018-10-25,CON,130.9,140.95,131.4,138.5,1685888.0,10959.0
2018-10-26,CON,133.1,136.2,135.35,136.1,880597.0,6450.0
2018-10-29,CON,135.9,146.65,136.8,143.55,1525743.0,10398.0
2017-07-03,FNTN,27.97,28.17,28.015,28.07,231552.0,858.0
2017-07-04,FNTN,27.955,28.065,28.04,28.02,226250.0,1048.0
2017-07-05,FNTN,27.96,28.125,28.11,28.075,212173.0,1242.0
2017-07-06,FNTN,27.87,28.305,28.13,27.91,344216.0,1737.0
2017-07-07,FNTN,27.825,28.09,27.95,28.04,168985.0,1012.0
2017-07-10,FNTN,27.915,28.095,28.035,28.05,151326.0,920.0
2017-07-11,FNTN,27.985,28.16,28.085,28.15,192080.0,1083.0
2017-07-12,FNTN,28.09,28.34,28.27,28.34,284497.0,1462.0
2017-07-13,FNTN,28.46,28.71,28.465,28.685,285535.0,1608.0
2017-07-14,FNTN,28.41,28.685,28.66,28.55,193037.0,1049.0
2017-07-17,FNTN,28.6,28.765,28.67,28.69,140558.0,859.0
2017-07-18,FNTN,28.42,28.695,28.54,28.44,152529.0,999.0
2017-07-19,FNTN,28.43,28.7,28.445,28.66,127949.0,843.0
2017-07-20,FNTN,28.575,28.9,28.895,28.635,301469.0,1637.0
2017-07-21,FNTN,28.485,28.9,28.62,28.61,245443.0,1620.0
2017-07-24,FNTN,28.33,28.61,28.565,28.46,156235.0,1106.0
2017-07-25,FNTN,28.52,28.75,28.525,28.61,173474.0,1257.0
2017-07-26,FNTN,28.785,29.035,28.81,28.965,174049.0,1111.0
2017-07-27,FNTN,28.935,29.3,29.265,28.97,244193.0,1539.0
2017-07-28,FNTN,28.63,28.825,28.79,28.705,176459.0,1221.0
2017-07-31,FNTN,28.505,28.81,28.67,28.545,187041.0,1208.0
2017-08-01,FNTN,28.545,29.01,28.545,28.885,195293.0,1288.0
2017-08-02,FNTN,28.78,29.06,28.995,28.825,175622.0,1164.0
2017-08-03,FNTN,28.705,29.125,28.71,29.03,196470.0,1301.0
2017-08-04,FNTN,29.025,29.515,29.025,29.46,374792.0,1603.0
2017-08-07,FNTN,29.45,29.61,29.45,29.585,191200.0,1087.0
2017-08-08,FNTN,29.48,29.76,29.62,29.685,171101.0,1238.0
2017-08-09,FNTN,28.615,29.04,29.035,28.835,523382.0,2901.0
2017-08-10,FNTN,28.22,28.62,28.485,28.24,434362.0,2915.0
2017-08-11,FNTN,28.005,28.255,28.255,28.055,323579.0,1854.0
2017-08-14,FNTN,28.115,28.535,28.275,28.515,200845.0,1331.0
2017-08-15,FNTN,28.275,28.555,28.49,28.305,143960.0,1025.0
2017-08-16,FNTN,28.13,28.33,28.295,28.16,303102.0,1359.0
2017-08-17,FNTN,28.02,28.225,28.19,28.05,220297.0,1312.0
2017-08-18,FNTN,27.705,27.99,27.76,27.945,104189.0,748.0
2017-08-21,FNTN,27.825,28.085,27.925,27.875,198225.0,1089.0
2017-08-22,FNTN,27.875,28.105,27.89,28.08,152774.0,876.0
2017-08-23,FNTN,27.95,28.195,28.095,27.96,198296.0,1190.0
2017-08-24,FNTN,27.98,28.23,28.1,28.0,214611.0,1225.0
2017-08-25,FNTN,27.87,28.03,28.02,27.965,165119.0,1018.0
2017-08-28,FNTN,27.805,28.015,27.815,27.875,104016.0,657.0
2017-08-29,FNTN,27.395,27.675,27.545,27.655,223890.0,1246.0
2017-08-30,FNTN,27.65,27.835,27.655,27.805,107710.0,786.0
2017-08-31,FNTN,27.895,28.1,27.98,28.065,133752.0,944.0
2017-09-01,FNTN,27.745,28.02,27.895,27.75,192888.0,1218.0
2017-09-04,FNTN,27.505,27.735,27.63,27.705,121045.0,733.0
2017-09-05,FNTN,27.645,27.82,27.705,27.72,233637.0,1475.0
2017-09-06,FNTN,27.535,27.825,27.67,27.75,195609.0,1323.0
2017-09-07,FNTN,27.685,27.99,27.745,27.855,224784.0,1431.0
2017-09-08,FNTN,27.725,27.925,27.855,27.835,186371.0,944.0
2017-09-11,FNTN,28.02,28.275,28.04,28.27,264250.0,1250.0
2017-09-12,FNTN,28.22,28.49,28.28,28.265,251955.0,1417.0
2017-09-13,FNTN,28.015,28.265,28.265,28.165,204081.0,1049.0
2017-09-14,FNTN,27.965,28.18,28.155,28.055,186097.0,1047.0
2017-09-15,FNTN,27.975,28.235,28.045,28.02,255809.0,1731.0
2017-09-18,FNTN,28.02,28.445,28.045,28.37,233661.0,1100.0
2017-09-19,FNTN,28.255,28.535,28.38,28.46,295313.0,1356.0
2017-09-20,FNTN,28.15,28.545,28.47,28.235,292880.0,1394.0
2017-09-21,FNTN,27.9,28.235,28.225,28.005,346432.0,1470.0
2017-09-22,FNTN,27.98,28.11,28.075,27.99,185579.0,1019.0
2017-09-25,FNTN,27.95,28.115,28.005,28.055,160667.0,781.0
2017-09-26,FNTN,27.945,28.115,28.055,28.07,280216.0,1143.0
2017-09-27,FNTN,28.0,28.135,28.135,28.08,158786.0,675.0
2017-09-28,FNTN,27.975,28.135,28.08,28.025,116619.0,599.0
2017-09-29,FNTN,27.95,28.26,28.085,28.235,207214.0,1044.0
2017-10-02,FNTN,28.185,28.36,28.27,28.305,171756.0,857.0
2017-10-04,FNTN,27.915,28.355,28.335,28.1,300076.0,1290.0
2017-10-05,FNTN,28.09,28.27,28.095,28.255,197843.0,899.0
2017-10-06,FNTN,28.125,28.255,28.235,28.19,203514.0,1048.0
2017-10-09,FNTN,28.17,28.32,28.175,28.285,171155.0,890.0
2017-10-10,FNTN,28.27,28.455,28.36,28.44,171809.0,917.0
2017-10-11,FNTN,28.335,28.535,28.4,28.49,272351.0,1320.0
2017-10-12,FNTN,28.45,28.93,28.48,28.87,551328.0,2077.0
2017-10-13,FNTN,28.87,29.255,28.875,29.02,299992.0,1307.0
2017-10-16,FNTN,28.775,29.07,29.045,28.905,246179.0,1131.0
2017-10-17,FNTN,28.68,28.92,28.905,28.73,189956.0,843.0
2017-10-18,FNTN,28.48,28.79,28.48,28.695,366046.0,1493.0
2017-10-19,FNTN,28.345,28.615,28.505,28.405,256999.0,1341.0
2017-10-20,FNTN,28.35,28.57,28.405,28.43,156622.0,915.0
2017-10-25,FNTN,28.295,28.575,28.51,28.31,188558.0,975.0
2017-10-26,FNTN,28.125,28.525,28.27,28.455,378346.0,1871.0
2017-10-27,FNTN,28.605,28.77,28.725,28.61,123739.0,814.0
2017-11-01,FNTN,28.735,29.255,28.85,29.135,533464.0,2420.0
2017-11-02,FNTN,28.975,29.3,29.125,29.07,358038.0,1435.0
2017-11-03,FNTN,29.13,29.485,29.215,29.235,353433.0,1342.0
2017-11-06,FNTN,29.085,29.315,29.3,29.215,270971.0,1011.0
2017-11-07,FNTN,29.05,29.37,29.23,29.085,197462.0,994.0
2017-11-08,FNTN,28.775,29.26,29.095,29.075,296117.0,1488.0
2017-11-09,FNTN,28.57,29.195,29.14,28.62,449591.0,1888.0
2017-11-10,FNTN,28.59,29.93,28.63,29.0,1808087.0,6644.0
2017-11-13,FNTN,29.615,30.975,29.63,30.89,1325526.0,4532.0
2017-11-14,FNTN,30.825,31.25,30.9,31.18,615091.0,2685.0
2017-11-15,FNTN,30.465,31.15,31.0,30.92,538382.0,2817.0
2017-11-16,FNTN,30.91,31.46,30.935,31.36,519507.0,1852.0
2017-11-17,FNTN,31.305,31.52,31.475,31.39,314326.0,1443.0
2017-11-20,FNTN,31.175,31.795,31.23,31.71,665908.0,2550.0
2017-11-21,FNTN,31.44,31.75,31.7,31.545,451759.0,1788.0
2017-11-22,FNTN,31.575,31.9,31.675,31.58,252617.0,1216.0
2017-11-23,FNTN,31.305,31.66,31.405,31.57,200306.0,1142.0
2017-11-24,FNTN,31.525,31.84,31.65,31.705,190302.0,1220.0
2017-11-27,FNTN,31.545,31.9,31.605,31.595,333089.0,1703.0
2017-11-28,FNTN,31.445,31.745,31.695,31.615,267795.0,1393.0
2017-11-29,FNTN,31.6,31.89,31.64,31.635,218210.0,1396.0
2017-11-30,FNTN,31.61,31.915,31.65,31.8,441361.0,2650.0
2017-12-01,FNTN,31.38,31.915,31.8,31.61,354595.0,1914.0
2017-12-04,FNTN,31.545,31.9,31.87,31.765,270619.0,1852.0
2017-12-05,FNTN,31.64,31.9,31.785,31.68,224664.0,1356.0
2017-12-06,FNTN,31.395,31.74,31.56,31.59,377628.0,2121.0
2017-12-07,FNTN,31.565,31.855,31.645,31.795,282788.0,1911.0
2017-12-08,FNTN,31.58,31.885,31.8,31.625,258100.0,1598.0
2017-12-11,FNTN,31.2,31.64,31.5,31.42,302278.0,1608.0
2017-12-12,FNTN,31.355,31.545,31.4,31.45,195946.0,938.0
2017-12-13,FNTN,30.905,31.55,31.52,31.105,257603.0,1466.0
2017-12-14,FNTN,30.935,31.365,31.1,31.13,295919.0,1870.0
2017-12-15,FNTN,30.99,31.245,31.075,31.17,343490.0,2254.0
2017-12-18,FNTN,31.265,31.62,31.265,31.42,240138.0,1569.0
2017-12-19,FNTN,31.115,31.45,31.43,31.28,242951.0,1284.0
2017-12-20,FNTN,30.84,31.245,31.235,30.88,306616.0,1756.0
2017-12-21,FNTN,30.61,31.11,30.83,31.055,411098.0,1953.0
2017-12-22,FNTN,30.91,31.14,30.985,31.01,147701.0,909.0
2017-12-27,FNTN,30.925,31.215,30.94,31.17,124702.0,772.0
2017-12-28,FNTN,30.92,31.145,31.14,30.945,100217.0,661.0
2017-12-29,FNTN,30.72,31.0,31.0,30.8,116122.0,611.0
2018-01-02,FNTN,30.66,31.09,30.8,30.98,266542.0,1254.0
2018-01-03,FNTN,30.81,31.22,31.19,31.15,296047.0,1229.0
2018-01-04,FNTN,31.05,31.31,31.16,31.21,256719.0,952.0
2018-01-05,FNTN,31.23,31.86,31.23,31.85,452907.0,1657.0
2018-01-08,FNTN,31.61,32.09,32.0,31.84,326840.0,1691.0
2018-01-09,FNTN,31.83,32.06,31.87,32.01,285957.0,1161.0
2018-01-10,FNTN,31.34,31.99,31.99,31.45,319125.0,1187.0
2018-01-11,FNTN,31.31,31.56,31.46,31.44,314381.0,1502.0
2018-01-12,FNTN,31.48,31.98,31.65,31.88,291296.0,1325.0
2018-01-15,FNTN,31.77,32.16,31.86,31.85,241031.0,1143.0
2018-01-16,FNTN,31.82,32.14,31.91,31.99,250306.0,1045.0
2018-01-17,FNTN,31.82,32.09,31.99,31.96,255690.0,1180.0
2018-01-18,FNTN,31.64,32.1,32.08,32.01,265393.0,1193.0
2018-01-19,FNTN,32.0,32.64,32.04,32.18,454867.0,2009.0
2018-01-22,FNTN,32.21,32.68,32.29,32.53,272123.0,1272.0
2018-01-23,FNTN,32.23,32.99,32.53,32.38,316430.0,1250.0
2018-01-24,FNTN,31.81,32.46,32.44,31.84,270286.0,1044.0
2018-01-25,FNTN,31.5,32.09,31.84,31.55,309301.0,1264.0
2018-01-26,FNTN,31.36,31.9,31.61,31.72,237160.0,1030.0
2018-01-29,FNTN,30.92,31.72,31.71,31.13,462888.0,1967.0
2018-01-30,FNTN,30.51,31.06,30.95,30.55,365680.0,1654.0
2018-01-31,FNTN,30.4,30.84,30.5,30.81,358181.0,1372.0
2018-02-01,FNTN,29.6,30.82,30.82,30.14,752895.0,3113.0
2018-02-02,FNTN,30.01,30.2,30.15,30.09,419696.0,1724.0
2018-02-05,FNTN,29.46,29.94,29.85,29.58,353405.0,1585.0
2018-02-06,FNTN,28.72,29.6,29.6,29.0,853452.0,3439.0
2018-02-07,FNTN,29.0,29.96,29.02,29.81,421716.0,1629.0
2018-02-08,FNTN,28.71,29.85,29.84,28.71,646602.0,2659.0
2018-02-09,FNTN,28.6,29.06,28.6,28.61,749312.0,2537.0
2018-02-12,FNTN,28.67,29.24,28.72,29.08,430729.0,1339.0
2018-02-13,FNTN,28.84,29.15,29.02,28.84,252891.0,1074.0
2018-02-14,FNTN,28.71,29.35,28.86,28.76,534666.0,1939.0
2018-02-15,FNTN,28.0,29.1,29.1,28.2,560860.0,2154.0
2018-02-16,FNTN,28.27,28.81,28.27,28.75,467838.0,1586.0
2018-02-19,FNTN,28.82,29.19,28.9,29.05,369542.0,1389.0
2018-02-20,FNTN,28.63,29.11,29.1,28.86,316272.0,1195.0
2018-02-21,FNTN,28.57,28.9,28.79,28.63,346507.0,1047.0
2018-02-22,FNTN,28.22,28.7,28.5,28.65,447019.0,1842.0
2018-02-23,FNTN,28.62,28.95,28.74,28.8,536519.0,1596.0
2018-02-26,FNTN,28.71,29.04,29.0,28.83,334091.0,1123.0
2018-02-27,FNTN,28.21,28.98,28.98,28.28,314522.0,1576.0
2018-02-28,FNTN,28.19,28.64,28.21,28.48,278933.0,1139.0
2018-03-01,FNTN,26.35,28.49,28.49,26.52,1884944.0,6720.0
2018-03-02,FNTN,25.71,26.57,26.41,25.75,1019979.0,3310.0
2018-03-05,FNTN,25.31,25.8,25.5,25.79,928854.0,3485.0
2018-03-06,FNTN,25.5,25.99,25.94,25.51,743104.0,2395.0
2018-03-07,FNTN,25.26,25.7,25.5,25.61,537366.0,2144.0
2018-03-08,FNTN,25.35,25.86,25.78,25.78,582585.0,2501.0
2018-03-09,FNTN,25.73,26.55,25.9,25.95,700814.0,2694.0
2018-03-12,FNTN,25.87,26.34,26.3,25.95,395366.0,1580.0
2018-03-13,FNTN,25.31,26.02,26.01,25.39,508901.0,1692.0
2018-03-14,FNTN,25.33,25.71,25.53,25.46,329352.0,1444.0
2018-03-15,FNTN,25.21,25.62,25.53,25.33,452306.0,1755.0
2018-03-16,FNTN,25.33,25.74,25.35,25.58,594934.0,3112.0
2018-03-19,FNTN,25.3,25.72,25.7,25.36,317276.0,1388.0
2018-03-20,FNTN,25.29,25.87,25.36,25.86,718488.0,2611.0
2018-03-21,FNTN,25.31,25.94,25.81,25.37,536030.0,2055.0
2018-03-22,FNTN,23.86,25.32,25.32,24.25,1231104.0,4081.0
2018-03-23,FNTN,24.1,24.8,24.2,24.55,589604.0,2574.0
2018-03-26,FNTN,24.05,24.57,24.41,24.1,322660.0,1329.0
2018-03-27,FNTN,24.08,24.39,24.14,24.26,237513.0,966.0
2018-03-28,FNTN,24.23,24.59,24.4,24.42,283655.0,1226.0
2018-03-29,FNTN,24.39,24.73,24.48,24.7,317773.0,1252.0
2018-04-03,FNTN,24.25,24.66,24.58,24.57,375517.0,1414.0
2018-04-04,FNTN,24.5,24.82,24.77,24.75,312790.0,1539.0
2018-04-05,FNTN,24.96,25.31,25.12,25.19,276135.0,1302.0
2018-04-06,FNTN,25.14,25.45,25.35,25.22,216280.0,924.0
2018-04-09,FNTN,25.22,25.62,25.22,25.37,370362.0,1733.0
2018-04-10,FNTN,25.39,25.6,25.45,25.53,601292.0,2178.0
2018-04-11,FNTN,25.68,26.0,25.97,25.83,564853.0,2264.0
2018-04-12,FNTN,25.82,26.28,25.84,26.19,470870.0,1495.0
2018-04-13,FNTN,25.94,26.18,25.97,25.98,468241.0,1751.0
2018-04-16,FNTN,25.46,26.06,25.87,26.0,863715.0,2816.0
2018-04-17,FNTN,25.99,26.63,25.99,26.59,623201.0,1988.0
2018-04-18,FNTN,26.12,26.57,26.32,26.16,761162.0,2276.0
2018-04-19,FNTN,25.88,26.24,26.22,26.05,420835.0,1634.0
2018-04-20,FNTN,26.03,26.49,26.34,26.29,540232.0,2380.0
2018-04-23,FNTN,26.51,27.08,26.61,27.06,457170.0,1621.0
2018-04-24,FNTN,26.5,27.08,27.07,26.61,194516.0,696.0
2018-04-25,FNTN,26.04,26.63,26.62,26.28,384949.0,1720.0
2018-04-26,FNTN,26.34,26.78,26.46,26.55,309572.0,1160.0
2018-04-27,FNTN,26.4,26.8,26.56,26.65,193387.0,846.0
2018-04-30,FNTN,26.3,26.57,26.51,26.31,319674.0,1110.0
2018-05-02,FNTN,26.61,27.11,26.61,26.93,472558.0,1799.0
2018-05-03,FNTN,26.29,27.01,27.0,26.44,457936.0,2022.0
2018-05-04,FNTN,24.14,25.38,25.36,25.0,1338275.0,5464.0
2018-05-07,FNTN,25.33,25.88,25.33,25.65,470807.0,1391.0
2018-05-08,FNTN,25.08,25.84,25.71,25.23,608994.0,2249.0
2018-05-09,FNTN,25.28,25.8,25.36,25.78,330343.0,1287.0
2018-05-10,FNTN,25.76,26.46,25.77,26.07,314415.0,1242.0
2018-05-11,FNTN,26.18,26.7,26.67,26.31,417794.0,1364.0
2018-05-14,FNTN,26.12,26.58,26.13,26.47,255759.0,756.0
2018-05-15,FNTN,25.94,26.36,26.16,26.04,316232.0,1079.0
2018-05-16,FNTN,25.91,26.24,26.04,26.03,334543.0,938.0
2018-05-17,FNTN,26.0,26.58,26.2,26.57,336771.0,881.0
2018-05-18,FNTN,24.41,26.58,26.53,24.48,416954.0,1366.0
2018-05-22,FNTN,24.77,25.15,25.05,25.08,317978.0,1016.0
2018-05-23,FNTN,24.71,25.02,24.78,24.78,238953.0,1060.0
2018-05-24,FNTN,24.36,24.76,24.56,24.52,268453.0,961.0
2018-05-25,FNTN,24.38,24.72,24.49,24.54,225660.0,832.0
2018-05-28,FNTN,24.41,24.84,24.84,24.46,109147.0,411.0
2018-05-29,FNTN,23.86,24.47,24.47,24.1,319585.0,1065.0
2018-05-30,FNTN,23.99,24.88,24.0,24.68,384741.0,1479.0
2018-05-31,FNTN,24.35,24.9,24.72,24.51,226535.0,948.0
2018-06-01,FNTN,24.48,24.99,24.48,24.95,273531.0,1098.0
2018-06-04,FNTN,24.72,25.1,24.89,25.0,192081.0,790.0
2018-06-05,FNTN,24.97,25.39,25.03,25.11,361038.0,1115.0
2018-06-06,FNTN,24.77,25.12,25.12,24.9,267697.0,920.0
2018-06-07,FNTN,24.41,24.83,24.82,24.53,298656.0,889.0
2018-06-08,FNTN,24.15,24.46,24.38,24.18,184266.0,889.0
2018-06-11,FNTN,24.12,24.55,24.21,24.41,288411.0,1119.0
2018-06-12,FNTN,24.48,24.85,24.48,24.74,254728.0,974.0
2018-06-13,FNTN,24.32,24.6,24.5,24.46,229069.0,779.0
2018-06-14,FNTN,24.16,24.54,24.49,24.47,425142.0,1200.0
2018-06-15,FNTN,24.02,24.6,24.46,24.04,315160.0,1672.0
2018-06-18,FNTN,23.46,23.86,23.85,23.58,272005.0,1014.0
2018-06-19,FNTN,23.26,23.57,23.4,23.48,303993.0,1062.0
2018-06-20,FNTN,23.45,23.78,23.45,23.59,223366.0,842.0
2018-06-21,FNTN,23.01,23.74,23.66,23.03,262481.0,1041.0
2018-06-22,FNTN,22.93,23.22,23.17,23.03,191960.0,729.0
2018-06-25,FNTN,22.71,23.0,22.94,22.91,338349.0,1107.0
2018-06-26,FNTN,22.75,23.14,22.97,23.05,302053.0,1079.0
2018-06-27,FNTN,22.62,23.05,22.73,22.95,425932.0,1542.0
2018-06-28,FNTN,22.42,23.16,23.07,22.51,286057.0,851.0
2018-06-29,FNTN,22.51,22.98,22.96,22.71,264914.0,792.0
2018-07-02,FNTN,21.57,22.18,21.74,22.09,547915.0,1646.0
2018-07-16,FNTN,22.08,23.31,22.1,23.23,206447.0,684.0
2018-07-17,FNTN,23.0,23.39,23.11,23.38,546894.0,1373.0
2018-07-18,FNTN,23.33,23.79,23.37,23.57,211045.0,662.0
2018-07-19,FNTN,23.01,23.57,23.56,23.18,227683.0,725.0
2018-07-20,FNTN,23.24,23.6,23.25,23.54,298891.0,816.0
2018-07-23,FNTN,23.55,23.83,23.79,23.7,158737.0,556.0
2018-07-24,FNTN,23.51,23.81,23.7,23.56,165575.0,589.0
2018-07-25,FNTN,23.74,24.05,23.88,24.04,369474.0,669.0
2018-07-26,FNTN,24.56,24.99,24.93,24.61,571537.0,1089.0
2018-07-27,FNTN,24.61,25.14,24.61,25.08,527107.0,946.0
2018-07-30,FNTN,24.93,25.15,25.08,25.06,292004.0,789.0
2018-07-31,FNTN,24.49,24.94,24.84,24.5,431959.0,781.0
2018-08-01,FNTN,24.21,24.52,24.5,24.3,323191.0,706.0
2018-08-02,FNTN,23.98,24.19,24.08,24.05,235176.0,495.0
2018-08-03,FNTN,24.02,24.69,24.03,24.61,180203.0,546.0
2018-08-06,FNTN,24.52,24.89,24.61,24.88,289707.0,556.0
2018-08-07,FNTN,24.91,25.12,24.94,25.06,403254.0,760.0
2018-08-08,FNTN,24.88,25.27,25.05,25.18,469897.0,888.0
2018-08-09,FNTN,25.18,25.81,25.18,25.5,491073.0,1155.0
2018-08-10,FNTN,23.91,24.61,24.61,24.39,620585.0,1186.0
2018-08-13,FNTN,24.25,25.07,24.39,25.0,433243.0,893.0
2018-08-14,FNTN,24.5,25.0,24.95,24.63,329669.0,814.0
2018-08-15,FNTN,24.23,24.65,24.57,24.28,300529.0,691.0
2018-08-16,FNTN,24.27,24.55,24.28,24.41,359743.0,786.0
2018-08-17,FNTN,23.57,24.39,24.38,23.64,444077.0,824.0
2018-08-20,FNTN,23.64,23.89,23.8,23.78,245935.0,627.0
2018-08-21,FNTN,23.78,24.04,23.78,23.81,177775.0,421.0
2018-08-22,FNTN,23.57,23.95,23.81,23.61,341749.0,745.0
2018-08-23,FNTN,23.71,24.07,23.94,23.76,370808.0,714.0
2018-08-24,FNTN,23.53,23.87,23.76,23.69,257007.0,1359.0
2018-08-27,FNTN,23.63,23.87,23.79,23.73,296124.0,719.0
2018-08-28,FNTN,23.5,23.71,23.55,23.61,352778.0,883.0
2018-08-29,FNTN,23.39,23.6,23.6,23.49,307430.0,750.0
2018-08-30,FNTN,22.85,23.49,23.49,22.89,431141.0,1105.0
2018-08-31,FNTN,22.8,23.02,22.82,22.91,452466.0,960.0
2018-09-03,FNTN,22.34,23.03,22.87,22.47,868080.0,1850.0
2018-09-04,FNTN,22.09,22.63,22.59,22.15,647944.0,1456.0
2018-09-05,FNTN,21.68,22.15,22.15,21.79,505974.0,1372.0
2018-09-06,FNTN,21.46,21.94,21.89,21.54,537622.0,1357.0
2018-09-07,FNTN,21.35,21.71,21.67,21.58,440028.0,1229.0
2018-09-10,FNTN,21.48,21.89,21.56,21.62,483179.0,1334.0
2018-09-11,FNTN,21.06,21.55,21.52,21.18,839103.0,1999.0
2018-09-12,FNTN,21.17,21.41,21.41,21.32,383505.0,971.0
2018-09-13,FNTN,21.14,21.36,21.32,21.24,373996.0,1001.0
2018-09-14,FNTN,21.34,21.58,21.35,21.49,385107.0,823.0
2018-09-17,FNTN,21.45,21.6,21.49,21.53,316842.0,655.0
2018-09-18,FNTN,21.27,21.5,21.4,21.5,519733.0,1140.0
2018-09-19,FNTN,21.13,21.5,21.5,21.25,490879.0,949.0
2018-09-20,FNTN,21.02,21.23,21.19,21.1,641164.0,1273.0
2018-09-21,FNTN,21.1,21.47,21.43,21.1,1924558.0,1466.0
2018-09-24,FNTN,20.68,21.1,21.02,20.68,644655.0,1077.0
2018-09-25,FNTN,20.68,20.94,20.84,20.75,549020.0,986.0
2018-09-26,FNTN,20.69,20.87,20.69,20.83,278116.0,570.0
2018-09-27,FNTN,20.63,20.95,20.65,20.87,477059.0,1015.0
2018-09-28,FNTN,20.63,20.81,20.72,20.7,520460.0,1003.0
2018-10-01,FNTN,20.8,20.93,20.83,20.82,549805.0,758.0
2018-10-02,FNTN,20.63,20.76,20.76,20.69,441016.0,837.0
2018-10-04,FNTN,20.52,20.72,20.58,20.56,578611.0,1275.0
2018-10-05,FNTN,19.81,20.19,19.915,20.0,868244.0,2036.0
2018-10-08,FNTN,19.67,20.05,19.935,19.725,498525.0,1350.0
2018-10-09,FNTN,18.665,19.255,18.975,19.03,1079390.0,2773.0
2018-10-10,FNTN,19.025,19.45,19.34,19.025,863939.0,1636.0
2018-10-11,FNTN,18.66,19.285,18.74,18.9,1339535.0,3452.0
2018-10-12,FNTN,18.655,19.1,18.9,18.795,1067090.0,2881.0
2018-10-15,FNTN,18.76,19.105,18.795,19.005,684782.0,1552.0
2018-10-16,FNTN,19.005,19.79,19.005,19.65,1059043.0,2363.0
2018-10-17,FNTN,19.705,20.09,19.975,19.84,1432984.0,2986.0
2018-10-18,FNTN,19.995,20.35,20.09,20.28,737999.0,1417.0
2018-10-19,FNTN,19.935,20.25,20.16,20.21,519135.0,1246.0
2018-10-22,FNTN,19.97,20.27,20.21,20.04,317159.0,886.0
2018-10-23,FNTN,19.74,20.03,19.995,19.755,365847.0,1182.0
2018-10-24,FNTN,19.57,20.03,19.845,19.595,407302.0,1234.0
2018-10-25,FNTN,19.5,19.775,19.595,19.725,401772.0,1358.0
2018-10-26,FNTN,19.03,19.725,19.725,19.135,415667.0,1196.0
2018-10-29,FNTN,19.195,20.24,19.2,19.955,726628.0,1584.0
2017-07-03,OSR,69.98,70.88,70.51,70.6,118547.0,1312.0
2017-07-04,OSR,69.5,70.71,70.71,69.79,69875.0,964.0
2017-07-05,OSR,68.62,69.38,69.3,69.14,138132.0,1752.0
2017-07-06,OSR,67.43,69.01,68.95,67.57,223795.0,2795.0
2017-07-07,OSR,69.08,70.25,69.08,69.78,229863.0,2453.0
2017-07-10,OSR,69.97,71.57,70.05,70.75,185846.0,2246.0
2017-07-11,OSR,70.57,71.44,71.02,70.69,136861.0,1493.0
2017-07-12,OSR,70.75,71.61,71.17,71.52,172404.0,1852.0
2017-07-13,OSR,71.77,72.99,72.37,71.9,231663.0,2312.0
2017-07-14,OSR,71.23,72.47,72.3,71.39,122753.0,1760.0
2017-07-17,OSR,71.24,72.0,71.56,71.53,82336.0,1255.0
2017-07-18,OSR,70.16,71.66,71.53,70.68,162511.0,2131.0
2017-07-19,OSR,71.01,71.63,71.43,71.15,137581.0,1411.0
2017-07-20,OSR,70.61,71.83,71.27,71.05,138003.0,1881.0
2017-07-21,OSR,68.43,70.36,70.01,68.97,246256.0,2473.0
2017-07-24,OSR,68.56,69.17,68.92,68.82,123614.0,1384.0
2017-07-25,OSR,68.77,69.45,69.15,68.79,99793.0,1450.0
2017-07-26,OSR,68.64,69.35,68.99,68.87,142575.0,2091.0
2017-07-27,OSR,68.8,69.86,69.75,68.99,220649.0,2720.0
2017-07-28,OSR,68.36,69.18,69.18,68.61,151951.0,1953.0
2017-07-31,OSR,68.36,70.76,68.36,70.69,273583.0,2726.0
2017-08-01,OSR,69.48,70.75,69.69,70.37,168391.0,2227.0
2017-08-02,OSR,68.93,70.45,70.37,69.21,111161.0,1346.0
2017-08-03,OSR,68.33,68.98,68.43,68.67,99222.0,1167.0
2017-08-04,OSR,68.45,69.34,68.67,68.68,128942.0,1664.0
2017-08-07,OSR,68.96,70.19,69.18,70.07,112546.0,1596.0
2017-08-08,OSR,69.93,70.84,70.16,70.78,86803.0,1210.0
2017-08-09,OSR,69.0,70.37,70.37,69.17,175093.0,2074.0
2017-08-10,OSR,68.83,69.42,69.11,69.13,122574.0,1677.0
2017-08-11,OSR,68.68,69.38,69.1,69.25,146775.0,1908.0
2017-08-14,OSR,69.9,70.67,70.02,70.41,86519.0,1293.0
2017-08-15,OSR,70.37,70.82,70.44,70.62,56786.0,833.0
2017-08-16,OSR,70.6,71.12,70.99,70.72,61794.0,949.0
2017-08-17,OSR,70.86,71.76,71.14,71.11,70420.0,1060.0
2017-08-18,OSR,69.95,70.89,70.1,70.52,32981.0,461.0
2017-08-21,OSR,68.71,69.94,69.94,69.01,139990.0,1931.0
2017-08-22,OSR,68.85,69.81,69.61,69.11,109628.0,1471.0
2017-08-23,OSR,68.64,69.16,69.14,68.71,97454.0,1366.0
2017-08-24,OSR,68.47,69.53,68.71,69.34,115568.0,1860.0
2017-08-25,OSR,68.54,69.23,69.18,68.58,45147.0,828.0
2017-08-28,OSR,67.8,68.61,68.22,68.01,57894.0,729.0
2017-08-29,OSR,66.42,67.04,66.86,66.9,96200.0,1272.0
2017-08-30,OSR,66.9,68.12,66.9,67.84,79660.0,984.0
2017-08-31,OSR,67.95,69.21,68.15,68.83,177512.0,1842.0
2017-09-01,OSR,69.01,69.48,69.32,69.39,97652.0,1353.0
2017-09-04,OSR,68.52,69.45,69.39,68.55,79151.0,1040.0
2017-09-05,OSR,67.91,68.87,68.42,68.17,102383.0,1355.0
2017-09-06,OSR,67.84,68.59,67.97,68.11,77004.0,1287.0
2017-09-07,OSR,67.77,68.72,68.11,68.72,253197.0,2803.0
2017-09-08,OSR,68.03,69.74,68.38,69.49,185233.0,1910.0
2017-09-11,OSR,70.14,70.94,70.47,70.63,118495.0,1417.0
2017-09-12,OSR,70.53,71.92,70.63,71.22,112344.0,1439.0
2017-09-13,OSR,71.41,72.06,71.65,71.96,151502.0,1504.0
2017-09-14,OSR,71.68,72.09,71.95,71.95,100563.0,1102.0
2017-09-15,OSR,71.32,72.12,72.05,71.57,103475.0,1421.0
2017-09-18,OSR,71.31,72.25,71.91,71.47,69395.0,938.0
2017-09-19,OSR,70.66,71.6,71.39,70.66,100009.0,1355.0
2017-09-20,OSR,69.85,70.69,70.65,70.21,100266.0,1193.0
2017-09-21,OSR,69.56,70.13,69.56,69.65,86065.0,1160.0
2017-09-22,OSR,67.97,68.78,68.73,68.45,270152.0,2678.0
2017-09-25,OSR,67.74,68.82,68.24,67.82,156500.0,2052.0
2017-09-26,OSR,66.52,67.65,67.44,66.91,258005.0,3652.0
2017-09-27,OSR,63.91,66.91,66.9,64.21,355949.0,3600.0
2017-09-28,OSR,64.0,65.28,65.12,64.64,287260.0,3548.0
2017-09-29,OSR,65.84,67.44,65.94,67.36,337787.0,3558.0
2017-10-02,OSR,66.19,67.03,66.73,66.52,257342.0,2885.0
2017-10-04,OSR,66.52,67.4,66.89,67.04,196699.0,2163.0
2017-10-05,OSR,63.81,64.9,64.82,64.02,1326522.0,8592.0
2017-10-06,OSR,63.93,64.53,64.3,64.14,502088.0,4650.0
2017-10-09,OSR,63.42,64.21,63.7,63.57,273763.0,2176.0
2017-10-10,OSR,63.2,63.9,63.68,63.64,480213.0,3965.0
2017-10-11,OSR,62.65,64.0,63.94,63.54,390093.0,3172.0
2017-10-12,OSR,64.11,64.58,64.38,64.55,370461.0,3073.0
2017-10-13,OSR,64.36,64.84,64.5,64.82,314487.0,2517.0
2017-10-16,OSR,64.45,64.95,64.67,64.8,217255.0,1944.0
2017-10-17,OSR,63.86,64.74,64.22,64.7,193783.0,1800.0
2017-10-18,OSR,63.99,65.38,64.02,65.06,489101.0,3694.0
2017-10-19,OSR,62.98,64.33,64.18,63.62,414670.0,3696.0
2017-10-20,OSR,63.21,64.31,64.27,63.35,196407.0,1850.0
2017-10-25,OSR,62.04,63.35,63.33,62.23,174420.0,1819.0
2017-10-26,OSR,62.65,64.12,62.66,64.06,299883.0,2775.0
2017-10-27,OSR,64.24,64.7,64.44,64.45,110465.0,1015.0
2017-11-01,OSR,64.44,66.78,64.44,65.71,403791.0,3938.0
2017-11-02,OSR,65.02,66.06,65.71,65.92,225880.0,2385.0
2017-11-03,OSR,65.5,66.04,65.78,65.85,225739.0,2495.0
2017-11-06,OSR,65.6,66.22,65.85,65.84,276973.0,2773.0
2017-11-07,OSR,63.2,70.0,65.83,69.67,1628924.0,12516.0
2017-11-08,OSR,68.81,71.95,69.5,70.14,759111.0,6343.0
2017-11-09,OSR,68.31,70.14,70.14,68.75,327659.0,3428.0
2017-11-10,OSR,67.41,68.86,68.75,67.66,345569.0,3449.0
2017-11-13,OSR,66.79,68.4,67.61,67.06,259861.0,2683.0
2017-11-14,OSR,66.66,67.57,67.06,67.16,156125.0,2040.0
2017-11-15,OSR,66.73,67.62,67.27,67.46,213853.0,2474.0
2017-11-16,OSR,67.2,68.91,67.55,68.57,309279.0,3006.0
2017-11-17,OSR,68.1,68.78,68.68,68.3,154125.0,1670.0
2017-11-20,OSR,68.0,69.08,68.35,68.99,156351.0,1962.0
2017-11-21,OSR,68.62,70.57,68.99,69.75,246922.0,2694.0
2017-11-22,OSR,69.23,70.53,69.74,69.88,124326.0,1549.0
2017-11-23,OSR,69.07,70.32,69.88,70.04,116731.0,1568.0
2017-11-24,OSR,70.04,71.91,70.04,71.07,269858.0,3009.0
2017-11-27,OSR,70.22,71.4,71.1,70.26,139229.0,1712.0
2017-11-28,OSR,69.65,70.58,70.23,70.52,144306.0,1954.0
2017-11-29,OSR,69.42,73.87,70.53,69.83,689141.0,7701.0
2017-11-30,OSR,69.69,72.26,69.77,71.76,298111.0,3827.0
2017-12-01,OSR,70.31,71.9,71.62,70.79,296173.0,3415.0
2017-12-04,OSR,70.2,71.71,70.81,70.5,287331.0,3636.0
2017-12-05,OSR,69.08,71.09,70.5,69.76,234117.0,2746.0
2017-12-06,OSR,68.26,69.87,69.8,68.99,282217.0,3174.0
2017-12-07,OSR,68.96,71.43,68.99,71.14,244084.0,2740.0
2017-12-08,OSR,70.82,71.89,71.19,71.1,200866.0,2400.0
2017-12-11,OSR,70.53,71.79,71.05,71.37,167881.0,1993.0
2017-12-12,OSR,71.2,72.4,71.42,72.2,193039.0,2108.0
2017-12-13,OSR,71.62,72.36,72.24,72.0,163475.0,2150.0
2017-12-14,OSR,71.66,73.04,72.12,72.26,177166.0,2216.0
2017-12-15,OSR,71.97,73.08,72.26,72.57,191394.0,2546.0
2017-12-18,OSR,72.57,74.29,72.57,74.07,189702.0,2421.0
2017-12-19,OSR,73.75,74.71,74.15,74.38,163488.0,2116.0
2017-12-20,OSR,74.32,75.65,74.4,74.46,304977.0,3653.0
2017-12-21,OSR,73.84,74.88,74.52,74.7,180318.0,2172.0
2017-12-22,OSR,74.36,75.22,74.7,75.2,126714.0,1504.0
2017-12-27,OSR,74.15,75.2,75.17,75.06,148317.0,1824.0
2017-12-28,OSR,74.62,75.06,75.06,74.66,97486.0,1233.0
2017-12-29,OSR,74.42,75.33,74.7,74.9,94596.0,1094.0
2018-01-02,OSR,73.92,75.26,74.9,74.84,131918.0,1343.0
2018-01-03,OSR,74.68,75.86,74.8,75.78,142164.0,1363.0
2018-01-04,OSR,75.76,77.5,75.76,77.44,256795.0,2511.0
2018-01-05,OSR,76.78,77.72,77.44,77.64,257776.0,2195.0
2018-01-08,OSR,77.64,79.06,77.64,78.84,186242.0,1696.0
2018-01-09,OSR,78.38,79.58,78.86,78.46,224309.0,2625.0
2018-01-10,OSR,77.76,78.58,78.52,77.96,220641.0,2002.0
2018-01-11,OSR,77.2,78.26,77.96,77.58,269786.0,1774.0
2018-01-12,OSR,76.42,77.7,77.6,76.84,208859.0,1883.0
2018-01-15,OSR,76.22,77.18,76.84,76.42,138116.0,1417.0
2018-01-16,OSR,76.16,77.08,76.5,76.36,208424.0,2003.0
2018-01-17,OSR,75.82,76.6,76.3,75.84,252168.0,1934.0
2018-01-18,OSR,75.42,76.66,75.88,75.92,327093.0,2835.0
2018-01-19,OSR,75.92,77.08,76.02,76.48,294344.0,2889.0
2018-01-22,OSR,73.48,76.66,76.48,74.08,433725.0,3414.0
2018-01-23,OSR,73.68,74.74,74.08,73.78,243823.0,1984.0
2018-01-24,OSR,73.24,74.18,73.86,73.5,356498.0,2806.0
2018-01-25,OSR,70.96,73.5,73.5,71.26,588746.0,5518.0
2018-01-26,OSR,69.4,71.54,71.26,71.1,540670.0,4560.0
2018-01-29,OSR,71.02,72.5,71.12,71.02,224295.0,1955.0
2018-01-30,OSR,70.32,71.42,71.02,70.8,208693.0,1834.0
2018-01-31,OSR,70.28,71.34,70.8,70.38,240420.0,2023.0
2018-02-01,OSR,69.82,71.04,70.38,69.92,203847.0,1683.0
2018-02-02,OSR,68.76,70.26,69.98,68.88,257681.0,1865.0
2018-02-05,OSR,67.64,68.96,68.88,68.26,363998.0,3123.0
2018-02-06,OSR,65.94,68.32,68.26,67.5,551227.0,5474.0
2018-02-07,OSR,66.6,71.04,67.5,70.48,856704.0,7879.0
2018-02-08,OSR,67.4,70.78,70.52,67.42,699961.0,6732.0
2018-02-09,OSR,65.46,67.5,67.46,66.52,668297.0,5499.0
2018-02-12,OSR,66.42,67.66,66.46,67.12,443499.0,3500.0
2018-02-13,OSR,65.8,67.6,67.16,65.8,317747.0,2387.0
2018-02-14,OSR,65.8,67.38,65.84,67.38,327767.0,2649.0
2018-02-15,OSR,67.2,67.88,67.32,67.64,257426.0,2190.0
2018-02-16,OSR,67.56,68.54,67.62,67.94,262506.0,1943.0
2018-02-19,OSR,67.04,68.24,68.08,67.32,178318.0,1516.0
2018-02-20,OSR,67.1,69.06,67.32,68.74,353277.0,3356.0
2018-02-21,OSR,66.58,68.74,68.6,66.82,301444.0,2300.0
2018-02-22,OSR,65.9,67.06,66.84,67.04,191824.0,1543.0
2018-02-23,OSR,65.62,67.04,66.98,66.08,266669.0,2162.0
2018-02-26,OSR,65.82,66.86,66.08,65.94,166277.0,1219.0
2018-02-27,OSR,65.26,66.78,65.94,66.3,212212.0,2138.0
2018-02-28,OSR,65.02,66.42,66.42,65.22,296792.0,2332.0
2018-03-01,OSR,63.62,65.6,65.22,63.68,307405.0,2299.0
2018-03-02,OSR,61.8,63.68,63.68,62.14,307677.0,2671.0
2018-03-05,OSR,61.54,63.3,62.14,63.26,289257.0,2132.0
2018-03-06,OSR,63.02,64.42,63.24,64.18,345756.0,2694.0
2018-03-07,OSR,63.36,64.34,64.16,63.94,196222.0,1691.0
2018-03-08,OSR,63.48,64.98,63.94,64.96,238147.0,1778.0
2018-03-09,OSR,64.2,65.48,64.86,65.28,235102.0,1796.0
2018-03-12,OSR,64.98,66.08,65.3,65.24,163531.0,1503.0
2018-03-13,OSR,64.26,65.34,65.24,64.64,192056.0,1960.0
2018-03-14,OSR,64.24,65.02,64.64,64.52,206170.0,1898.0
2018-03-15,OSR,62.72,65.2,64.52,64.16,494387.0,3039.0
2018-03-16,OSR,63.28,65.0,64.22,63.38,223331.0,2205.0
2018-03-19,OSR,62.54,63.72,63.38,63.12,193607.0,1896.0
2018-03-20,OSR,62.66,63.58,63.12,63.56,151051.0,1460.0
2018-03-21,OSR,63.0,63.58,63.44,63.28,129276.0,1270.0
2018-03-22,OSR,61.06,63.28,63.26,61.8,204555.0,1886.0
2018-03-23,OSR,60.24,61.8,61.8,61.52,250966.0,1920.0
2018-03-26,OSR,59.8,61.92,61.3,60.4,255455.0,2179.0
2018-03-27,OSR,59.4,60.48,60.48,59.88,386366.0,3110.0
2018-03-28,OSR,58.66,60.16,59.46,58.94,252920.0,2355.0
2018-03-29,OSR,58.9,60.04,59.2,59.94,192911.0,1432.0
2018-04-03,OSR,57.78,58.72,58.72,58.08,225519.0,1987.0
2018-04-04,OSR,56.18,57.36,57.34,56.32,257198.0,2457.0
2018-04-05,OSR,57.4,58.5,57.48,58.38,246726.0,1851.0
2018-04-06,OSR,58.14,61.5,58.16,59.94,548712.0,4569.0
2018-04-09,OSR,58.54,59.68,59.68,59.26,536535.0,4405.0
2018-04-10,OSR,58.54,59.82,59.16,58.9,670129.0,5870.0
2018-04-11,OSR,57.72,59.62,59.36,58.1,495341.0,3844.0
2018-04-12,OSR,57.86,59.38,58.46,59.34,354913.0,2965.0
2018-04-13,OSR,59.4,60.66,59.46,59.8,582511.0,4395.0
2018-04-16,OSR,59.08,59.64,59.44,59.3,402758.0,2726.0
2018-04-17,OSR,58.84,60.06,59.26,60.04,482739.0,3567.0
2018-04-18,OSR,58.24,59.74,59.5,58.82,458135.0,3520.0
2018-04-19,OSR,57.46,58.82,58.78,57.92,398187.0,3320.0
2018-04-20,OSR,57.56,58.26,57.84,58.04,275422.0,2270.0
2018-04-23,OSR,57.88,58.56,57.96,58.56,161480.0,1440.0
2018-04-24,OSR,57.52,58.56,58.54,57.84,130484.0,1052.0
2018-04-25,OSR,48.05,52.02,51.96,48.43,2331734.0,13551.0
2018-04-26,OSR,48.59,50.28,49.46,48.73,838427.0,7143.0
2018-04-27,OSR,47.1,48.18,48.04,47.55,900078.0,6909.0
2018-04-30,OSR,47.23,47.92,47.57,47.78,311052.0,3075.0
2018-05-02,OSR,48.09,50.5,48.16,50.5,885027.0,5996.0
2018-05-03,OSR,50.66,52.74,51.4,52.08,856000.0,5256.0
2018-05-04,OSR,50.94,52.34,51.4,52.22,654589.0,3559.0
2018-05-07,OSR,51.98,52.72,52.2,52.38,327584.0,1633.0
2018-05-08,OSR,52.36,52.82,52.48,52.48,244314.0,1740.0
2018-05-09,OSR,51.64,52.44,52.42,52.2,375811.0,2149.0
2018-05-10,OSR,51.46,52.4,52.08,52.26,208334.0,1243.0
2018-05-11,OSR,50.9,52.26,52.26,51.0,263571.0,1533.0
2018-05-14,OSR,50.14,50.78,50.58,50.42,227532.0,1473.0
2018-05-15,OSR,50.42,51.4,51.02,51.4,285658.0,3195.0
2018-05-16,OSR,51.72,53.02,51.72,52.56,353866.0,1905.0
2018-05-17,OSR,53.18,54.52,53.2,54.32,480765.0,2840.0
2018-05-18,OSR,53.68,54.86,54.4,53.9,449107.0,2614.0
2018-05-22,OSR,53.8,54.32,54.22,54.08,281569.0,1729.0
2018-05-23,OSR,52.64,53.74,53.44,52.92,253346.0,1825.0
2018-05-24,OSR,51.42,52.86,52.42,51.5,239564.0,1305.0
2018-05-25,OSR,51.98,53.54,52.02,52.98,318575.0,2186.0
2018-05-28,OSR,52.08,53.46,53.4,52.26,145623.0,1021.0
2018-05-29,OSR,50.52,52.0,51.26,51.38,312856.0,2822.0
2018-05-30,OSR,50.74,51.54,50.96,51.24,244643.0,1768.0
2018-05-31,OSR,50.54,51.36,50.92,50.66,174219.0,1402.0
2018-06-01,OSR,50.4,51.36,50.5,50.92,181481.0,1312.0
2018-06-04,OSR,50.24,51.06,50.88,50.26,237479.0,1406.0
2018-06-05,OSR,50.26,52.1,50.28,51.8,448785.0,2326.0
2018-06-06,OSR,51.8,53.52,51.86,53.02,388927.0,2308.0
2018-06-07,OSR,52.2,53.64,53.14,52.82,309523.0,2052.0
2018-06-08,OSR,50.88,52.1,51.34,51.72,230186.0,1777.0
2018-06-11,OSR,51.56,52.18,51.84,52.0,248241.0,1146.0
2018-06-12,OSR,51.7,52.2,51.98,51.88,159317.0,951.0
2018-06-13,OSR,50.8,51.64,51.52,51.2,172293.0,1031.0
2018-06-14,OSR,51.26,52.46,51.4,51.84,256842.0,1727.0
2018-06-15,OSR,50.96,52.3,52.04,51.14,309142.0,2038.0
2018-06-18,OSR,49.55,50.58,50.44,50.04,379710.0,3469.0
2018-06-19,OSR,48.66,49.64,49.48,48.86,236339.0,2096.0
2018-06-20,OSR,49.15,49.7,49.27,49.65,332942.0,2731.0
2018-06-21,OSR,47.66,49.51,49.43,48.0,489883.0,3791.0
2018-06-22,OSR,46.32,48.21,48.08,46.48,464190.0,3702.0
2018-06-25,OSR,40.97,45.02,44.93,41.18,1438369.0,9960.0
2018-06-26,OSR,40.28,41.75,41.68,40.9,961068.0,6245.0
2018-06-27,OSR,39.61,42.58,39.69,42.08,1540433.0,10573.0
2018-06-28,OSR,32.5,41.88,41.69,32.89,4064858.0,24768.0
2018-06-29,OSR,34.54,36.46,34.6,35.0,1996286.0,10777.0
2018-07-02,OSR,33.51,34.88,34.88,33.57,908631.0,5634.0
2018-07-16,OSR,33.7,34.44,34.42,34.1,356743.0,2004.0
2018-07-17,OSR,33.52,34.6,34.4,34.05,451778.0,2313.0
2018-07-18,OSR,33.68,35.77,34.21,35.3,859083.0,4134.0
2018-07-19,OSR,35.36,36.49,35.38,35.9,659254.0,3324.0
2018-07-20,OSR,35.06,35.45,35.42,35.23,492062.0,2562.0
2018-07-23,OSR,34.97,35.59,35.05,35.3,267789.0,1494.0
2018-07-24,OSR,35.78,36.63,35.79,35.9,544285.0,2784.0
2018-07-25,OSR,35.12,35.88,35.44,35.5,435248.0,1674.0
2018-07-26,OSR,35.65,36.36,36.04,36.09,549321.0,2037.0
2018-07-27,OSR,36.74,37.66,36.9,37.3,641338.0,2609.0
2018-07-30,OSR,37.2,37.9,37.7,37.58,714312.0,2770.0
2018-07-31,OSR,35.81,39.0,36.62,38.18,1514630.0,4973.0
2018-08-01,OSR,38.43,40.18,40.0,39.3,1636147.0,6427.0
2018-08-02,OSR,39.04,40.1,39.22,39.98,708326.0,2896.0
2018-08-03,OSR,40.21,41.77,40.49,40.83,847242.0,3590.0
2018-08-06,OSR,38.61,39.82,39.12,39.71,747977.0,3010.0
2018-08-07,OSR,38.59,40.14,39.76,38.95,656530.0,2980.0
2018-08-08,OSR,38.11,39.86,38.2,39.35,605409.0,2680.0
2018-08-09,OSR,39.02,39.63,39.06,39.16,412588.0,1860.0
2018-08-10,OSR,38.12,39.59,39.26,38.27,671243.0,3405.0
2018-08-13,OSR,36.82,37.72,37.35,37.39,679631.0,2667.0
2018-08-14,OSR,37.67,38.58,38.32,38.1,548651.0,2337.0
2018-08-15,OSR,37.71,38.4,38.16,37.95,495313.0,1776.0
2018-08-16,OSR,38.38,39.06,38.61,38.96,396544.0,1646.0
2018-08-17,OSR,37.79,38.69,38.28,38.64,449276.0,2142.0
2018-08-20,OSR,38.71,40.08,38.75,39.3,554285.0,2427.0
2018-08-21,OSR,39.28,40.16,39.52,39.32,355880.0,1636.0
2018-08-22,OSR,38.01,39.76,39.65,38.1,631017.0,2692.0
2018-08-23,OSR,37.72,38.32,38.04,37.93,353727.0,1485.0
2018-08-24,OSR,37.71,38.28,38.28,38.19,347293.0,1404.0
2018-08-27,OSR,38.1,38.54,38.27,38.2,425870.0,1727.0
2018-08-28,OSR,38.58,39.87,39.01,39.39,472923.0,2110.0
2018-08-29,OSR,39.27,39.97,39.57,39.75,290019.0,1319.0
2018-08-30,OSR,38.22,39.58,38.63,39.42,419804.0,1928.0
2018-08-31,OSR,38.39,39.04,38.41,38.68,375683.0,1423.0
2018-09-03,OSR,37.76,38.76,38.6,38.51,334369.0,1590.0
2018-09-04,OSR,37.97,39.72,39.27,38.32,450126.0,2175.0
2018-09-05,OSR,36.92,38.05,38.04,37.18,475592.0,2021.0
2018-09-06,OSR,35.9,37.03,37.03,35.9,664392.0,2842.0
2018-09-07,OSR,35.06,35.8,35.72,35.54,588512.0,2743.0
2018-09-10,OSR,35.6,36.09,35.93,35.64,415066.0,1706.0
2018-09-11,OSR,35.3,35.74,35.64,35.61,251246.0,1283.0
2018-09-12,OSR,35.72,36.88,36.64,36.23,346996.0,1784.0
2018-09-13,OSR,35.8,36.61,36.41,35.81,300361.0,1646.0
2018-09-14,OSR,36.09,36.51,36.45,36.44,270092.0,1419.0
2018-09-17,OSR,35.98,36.6,36.0,36.13,205140.0,1106.0
2018-09-18,OSR,37.19,39.3,37.2,38.25,951948.0,4227.0
2018-09-19,OSR,37.7,38.31,38.01,38.11,337545.0,1606.0
2018-09-20,OSR,38.28,39.8,38.33,39.21,780907.0,3527.0
2018-09-21,OSR,38.07,39.58,39.52,38.32,1074196.0,2338.0
2018-09-24,OSR,36.91,37.95,37.72,37.0,550751.0,2362.0
2018-09-25,OSR,35.26,36.83,36.63,35.46,644617.0,2701.0
2018-09-26,OSR,33.94,35.0,34.84,34.61,852637.0,4253.0
2018-09-27,OSR,33.94,34.49,34.04,34.49,617885.0,2509.0
2018-09-28,OSR,33.61,34.49,34.49,34.26,715127.0,2869.0
2018-10-01,OSR,34.08,34.85,34.75,34.3,414080.0,1826.0
2018-10-02,OSR,33.68,34.62,34.5,34.19,566686.0,2466.0
2018-10-04,OSR,33.77,34.78,33.81,34.09,595427.0,2981.0
2018-10-05,OSR,32.79,33.53,33.03,33.12,606491.0,2365.0
2018-10-08,OSR,32.3,32.96,32.95,32.38,478125.0,1809.0
2018-10-09,OSR,32.38,33.32,32.38,33.13,511080.0,2022.0
2018-10-10,OSR,31.57,32.85,32.81,31.74,862562.0,3218.0
2018-10-11,OSR,29.71,31.1,30.75,30.0,1326277.0,5895.0
2018-10-12,OSR,30.45,30.97,30.75,30.64,787228.0,2778.0
2018-10-15,OSR,30.38,32.59,30.64,32.11,1047469.0,4131.0
2018-10-16,OSR,32.78,33.52,32.78,33.21,646215.0,2377.0
2018-10-17,OSR,33.38,34.07,33.54,33.6,493091.0,2022.0
2018-10-18,OSR,33.41,34.47,33.84,33.65,491398.0,2099.0
2018-10-19,OSR,31.81,33.03,32.97,32.44,753178.0,3197.0
2018-10-22,OSR,33.65,34.63,34.38,33.8,714585.0,3429.0
2018-10-23,OSR,31.94,34.13,32.43,33.98,657826.0,3226.0
2018-10-24,OSR,33.12,33.97,33.66,33.2,604593.0,2262.0
2018-10-25,OSR,33.77,34.45,34.05,34.4,774921.0,3932.0
2018-10-26,OSR,32.97,34.64,33.5,33.94,807847.0,2971.0
2018-10-29,OSR,33.33,35.93,34.21,35.47,860910.0,4014.0
2017-07-03,QIA,29.025,29.4,29.34,29.285,294041.0,1532.0
2017-07-04,QIA,29.0,29.3,29.3,29.035,177233.0,984.0
2017-07-05,QIA,28.9,29.515,29.075,29.465,205745.0,1252.0
2017-07-06,QIA,28.86,29.475,29.465,29.0,323930.0,2075.0
2017-07-07,QIA,28.775,29.17,28.78,29.13,142360.0,1113.0
2017-07-10,QIA,29.08,29.295,29.205,29.185,134834.0,1017.0
2017-07-11,QIA,28.945,29.185,28.975,29.01,206805.0,1137.0
2017-07-12,QIA,29.01,29.55,29.015,29.52,235710.0,1271.0
2017-07-13,QIA,29.37,29.655,29.54,29.55,414216.0,2078.0
2017-07-14,QIA,29.535,29.785,29.535,29.55,172580.0,1111.0
2017-07-17,QIA,29.525,29.9,29.64,29.835,286368.0,1445.0
2017-07-18,QIA,29.365,29.825,29.715,29.53,283255.0,1897.0
2017-07-19,QIA,29.505,29.735,29.525,29.68,214957.0,1453.0
2017-07-20,QIA,29.615,30.015,29.675,29.715,544023.0,2586.0
2017-07-21,QIA,29.57,29.88,29.72,29.63,308875.0,1826.0
2017-07-24,QIA,29.135,29.63,29.63,29.455,371151.0,2355.0
2017-07-25,QIA,29.425,29.74,29.43,29.495,259379.0,1656.0
2017-07-26,QIA,29.33,29.565,29.555,29.42,174192.0,1145.0
2017-07-27,QIA,28.885,29.74,29.195,29.415,469579.0,2440.0
2017-07-28,QIA,28.01,29.12,28.98,28.015,587619.0,3481.0
2017-07-31,QIA,28.055,28.425,28.205,28.185,474214.0,3001.0
2017-08-01,QIA,27.54,27.985,27.97,27.935,419674.0,2249.0
2017-08-02,QIA,27.58,28.28,28.17,27.605,251001.0,1508.0
2017-08-03,QIA,27.235,27.74,27.67,27.28,355229.0,2096.0
2017-08-04,QIA,27.075,27.44,27.27,27.4,368530.0,1938.0
2017-08-07,QIA,27.16,27.4,27.37,27.19,165487.0,765.0
2017-08-08,QIA,26.845,27.13,27.13,26.995,185639.0,1032.0
2017-08-09,QIA,26.615,26.945,26.64,26.83,307935.0,1653.0
2017-08-10,QIA,26.59,27.125,26.93,26.65,375276.0,1898.0
2017-08-11,QIA,26.48,26.885,26.59,26.785,309081.0,1731.0
2017-08-14,QIA,26.875,27.1,26.895,27.0,318577.0,1531.0
2017-08-15,QIA,26.86,27.12,27.0,26.895,214621.0,1286.0
2017-08-16,QIA,26.96,27.21,27.035,27.0,283994.0,1584.0
2017-08-17,QIA,26.895,27.25,26.93,26.975,447432.0,2247.0
2017-08-18,QIA,26.75,26.99,26.985,26.775,144824.0,738.0
2017-08-21,QIA,26.53,26.9,26.69,26.605,297462.0,1816.0
2017-08-22,QIA,26.605,27.125,26.625,27.005,291248.0,1421.0
2017-08-23,QIA,26.685,27.24,27.1,26.84,437498.0,2128.0
2017-08-24,QIA,26.555,26.8,26.675,26.675,410699.0,1862.0
2017-08-25,QIA,26.55,26.91,26.675,26.6,359616.0,1961.0
2017-08-28,QIA,26.405,26.625,26.415,26.405,190050.0,1213.0
2017-08-29,QIA,25.885,26.32,26.125,26.29,435905.0,2064.0
2017-08-30,QIA,26.28,26.685,26.29,26.57,342118.0,1696.0
2017-08-31,QIA,26.73,27.015,26.755,26.99,406243.0,1676.0
2017-09-01,QIA,27.02,27.37,27.28,27.27,341324.0,1668.0
2017-09-04,QIA,27.06,27.175,27.075,27.145,196262.0,1073.0
2017-09-05,QIA,26.88,27.185,27.06,26.89,300440.0,1585.0
2017-09-06,QIA,26.65,27.025,26.89,26.765,400419.0,2052.0
2017-09-07,QIA,26.63,26.885,26.795,26.775,418673.0,1957.0
2017-09-08,QIA,26.595,26.81,26.785,26.645,405659.0,1876.0
2017-09-11,QIA,26.775,26.955,26.785,26.855,324804.0,1512.0
2017-09-12,QIA,26.95,27.115,26.98,26.995,302533.0,1362.0
2017-09-13,QIA,26.835,27.105,26.855,27.015,289445.0,1523.0
2017-09-14,QIA,26.935,27.195,26.945,27.185,295929.0,1385.0
2017-09-15,QIA,26.645,27.025,26.8,26.755,466501.0,2282.0
2017-09-18,QIA,26.68,26.865,26.75,26.85,140889.0,708.0
2017-09-19,QIA,26.765,27.0,26.805,26.9,144894.0,843.0
2017-09-20,QIA,26.63,26.9,26.9,26.69,151246.0,1002.0
2017-09-21,QIA,26.595,26.875,26.695,26.87,160374.0,783.0
2017-09-22,QIA,26.715,27.065,26.785,26.85,291676.0,1506.0
2017-09-25,QIA,27.125,27.62,27.14,27.555,469710.0,2384.0
2017-09-26,QIA,27.37,27.695,27.575,27.39,274781.0,1482.0
2017-09-27,QIA,27.065,27.395,27.38,27.14,185197.0,1086.0
2017-09-28,QIA,26.765,27.18,27.045,26.79,271012.0,1514.0
2017-09-29,QIA,26.475,26.765,26.715,26.57,416783.0,1745.0
2017-10-02,QIA,26.565,27.405,26.57,27.32,311150.0,1201.0
2017-10-04,QIA,27.37,27.805,27.435,27.74,281751.0,1438.0
2017-10-05,QIA,27.46,28.005,27.735,27.985,303382.0,1576.0
2017-10-06,QIA,27.93,29.5,27.975,29.215,820378.0,3959.0
2017-10-09,QIA,28.58,29.89,28.9,29.81,952417.0,5165.0
2017-10-10,QIA,28.885,30.075,29.795,29.225,905246.0,4126.0
2017-10-11,QIA,29.045,29.765,29.215,29.71,284141.0,1539.0
2017-10-12,QIA,29.32,29.95,29.51,29.76,488913.0,2732.0
2017-10-13,QIA,28.785,29.225,28.975,29.135,480510.0,2278.0
2017-10-16,QIA,29.135,29.6,29.14,29.49,204916.0,1136.0
2017-10-17,QIA,29.09,29.51,29.51,29.255,237452.0,1337.0
2017-10-18,QIA,29.1,29.725,29.355,29.185,435559.0,2080.0
2017-10-19,QIA,28.775,29.11,29.01,28.9,257924.0,1715.0
2017-10-20,QIA,28.92,29.175,29.005,29.095,161042.0,1013.0
2017-10-25,QIA,28.115,28.67,28.67,28.205,444758.0,2343.0
2017-10-26,QIA,28.165,28.77,28.225,28.73,210845.0,1482.0
2017-10-27,QIA,28.71,29.155,28.71,29.025,100885.0,526.0
2017-11-01,QIA,29.02,29.595,29.02,29.425,299050.0,1833.0
2017-11-02,QIA,29.19,29.445,29.3,29.25,283768.0,1652.0
2017-11-03,QIA,28.755,29.445,28.955,29.11,288586.0,1549.0
2017-11-06,QIA,28.935,29.265,29.065,29.025,269613.0,1443.0
2017-11-07,QIA,27.73,29.39,29.305,27.925,567128.0,2905.0
2017-11-08,QIA,26.745,27.955,27.925,27.225,1198074.0,6112.0
2017-11-09,QIA,26.985,27.7,27.205,27.0,667398.0,3020.0
2017-11-10,QIA,26.78,27.495,27.3,26.92,396641.0,2153.0
2017-11-13,QIA,26.37,27.12,27.015,26.62,505147.0,2276.0
2017-11-14,QIA,26.145,26.605,26.48,26.265,400012.0,1831.0
2017-11-15,QIA,25.775,26.345,26.255,25.97,314411.0,2114.0
2017-11-16,QIA,25.955,26.4,25.98,26.17,349553.0,1654.0
2017-11-17,QIA,25.995,26.44,26.18,26.115,257992.0,1282.0
2017-11-20,QIA,26.1,26.7,26.155,26.49,241824.0,1450.0
2017-11-21,QIA,26.36,27.81,26.515,27.555,1248444.0,5023.0
2017-11-22,QIA,27.05,27.63,27.53,27.17,484811.0,2545.0
2017-11-23,QIA,26.92,27.225,27.08,27.03,185257.0,928.0
2017-11-24,QIA,26.995,27.23,27.08,27.075,289005.0,1429.0
2017-11-27,QIA,26.59,27.19,27.06,26.65,467142.0,1997.0
2017-11-28,QIA,26.65,27.085,26.67,26.995,247233.0,1354.0
2017-11-29,QIA,26.86,27.29,27.185,26.895,216783.0,1282.0
2017-11-30,QIA,26.53,26.925,26.895,26.69,221503.0,1502.0
2017-12-01,QIA,26.275,26.845,26.7,26.405,341936.0,1906.0
2017-12-04,QIA,26.405,27.04,26.44,26.595,317332.0,1563.0
2017-12-05,QIA,26.085,26.6,26.465,26.505,295326.0,1599.0
2017-12-06,QIA,25.92,26.51,26.49,26.25,210407.0,1233.0
2017-12-07,QIA,26.01,26.355,26.24,26.18,210061.0,1208.0
2017-12-08,QIA,26.17,26.705,26.17,26.63,276147.0,1670.0
2017-12-11,QIA,26.33,26.86,26.65,26.43,258355.0,1611.0
2017-12-12,QIA,26.38,27.0,26.565,26.995,286953.0,1585.0
2017-12-13,QIA,26.76,27.75,26.96,27.435,358476.0,1971.0
2017-12-14,QIA,27.07,27.335,27.135,27.2,305897.0,1718.0
2017-12-15,QIA,26.7,27.19,26.865,27.17,617789.0,3001.0
2017-12-18,QIA,27.36,27.925,27.36,27.635,311550.0,1831.0
2017-12-19,QIA,27.435,27.715,27.585,27.52,189104.0,1180.0
2017-12-20,QIA,27.115,27.54,27.52,27.12,210648.0,1409.0
2017-12-21,QIA,26.93,27.245,27.245,27.215,167856.0,940.0
2017-12-22,QIA,26.725,27.22,27.215,26.98,183524.0,1099.0
2017-12-27,QIA,26.25,27.005,27.0,26.525,257251.0,1481.0
2017-12-28,QIA,25.945,26.44,26.43,25.985,233785.0,1277.0
2017-12-29,QIA,25.985,26.21,25.985,26.085,109694.0,670.0
2018-01-02,QIA,25.54,26.1,26.085,25.9,324048.0,1269.0
2018-01-03,QIA,26.02,26.51,26.04,26.51,394651.0,1519.0
2018-01-04,QIA,26.49,27.2,26.5,26.79,340799.0,1542.0
2018-01-05,QIA,26.89,27.28,26.89,27.16,369803.0,1370.0
2018-01-08,QIA,26.5,27.27,27.14,26.57,272737.0,1210.0
2018-01-09,QIA,26.55,27.11,26.56,26.99,464534.0,2030.0
2018-01-10,QIA,26.32,27.04,27.01,26.51,259816.0,1342.0
2018-01-11,QIA,26.41,26.79,26.6,26.52,215118.0,944.0
2018-01-12,QIA,26.35,26.9,26.59,26.79,355409.0,1246.0
2018-01-15,QIA,26.59,26.87,26.8,26.69,134939.0,789.0
2018-01-16,QIA,26.62,27.04,26.74,26.81,294511.0,1173.0
2018-01-17,QIA,26.43,26.83,26.78,26.66,268733.0,1321.0
2018-01-18,QIA,26.59,27.02,26.92,26.71,249475.0,1240.0
2018-01-19,QIA,26.67,27.14,26.7,26.79,236149.0,1188.0
2018-01-22,QIA,26.7,27.07,26.78,26.89,210733.0,1047.0
2018-01-23,QIA,26.89,27.41,26.9,27.37,269361.0,1125.0
2018-01-24,QIA,26.86,27.48,27.38,26.86,228735.0,1114.0
2018-01-25,QIA,26.86,27.14,26.86,26.93,348890.0,1619.0
2018-01-26,QIA,27.17,27.7,27.17,27.66,321097.0,1407.0
2018-01-29,QIA,27.6,28.15,27.81,27.88,589731.0,2283.0
2018-01-30,QIA,26.95,27.89,27.86,27.16,408235.0,1766.0
2018-01-31,QIA,26.87,27.23,27.18,26.96,359294.0,1386.0
2018-02-01,QIA,26.84,28.33,26.95,26.87,1067492.0,4550.0
2018-02-02,QIA,26.79,27.27,27.01,27.03,490397.0,2214.0
2018-02-05,QIA,26.58,27.1,26.72,26.89,429838.0,2036.0
2018-02-06,QIA,25.85,26.91,26.9,26.04,690569.0,3345.0
2018-02-07,QIA,25.84,26.64,26.11,26.53,510106.0,2120.0
2018-02-08,QIA,25.83,26.57,26.54,25.89,343957.0,1482.0
2018-02-09,QIA,25.54,26.01,25.75,25.81,634456.0,2508.0
2018-02-12,QIA,25.68,26.4,25.8,25.81,497927.0,2032.0
2018-02-13,QIA,25.42,25.83,25.8,25.68,322444.0,1427.0
2018-02-14,QIA,25.72,26.39,25.99,26.33,419363.0,2013.0
2018-02-15,QIA,26.2,26.93,26.45,26.91,467550.0,1845.0
2018-02-16,QIA,27.05,27.53,27.05,27.38,391871.0,1621.0
2018-02-19,QIA,27.02,27.65,27.57,27.06,179582.0,688.0
2018-02-20,QIA,27.2,27.73,27.28,27.7,338505.0,1252.0
2018-02-21,QIA,27.27,27.72,27.56,27.72,223849.0,1023.0
2018-02-22,QIA,27.33,27.73,27.73,27.54,337216.0,1306.0
2018-02-23,QIA,26.93,27.41,27.41,27.29,434413.0,1675.0
2018-02-26,QIA,27.44,27.72,27.56,27.6,216480.0,1002.0
2018-02-27,QIA,27.45,27.77,27.6,27.68,230303.0,1001.0
2018-02-28,QIA,27.48,27.8,27.61,27.75,243541.0,1016.0
2018-03-01,QIA,26.73,27.75,27.74,26.73,431800.0,1832.0
2018-03-02,QIA,26.18,26.76,26.74,26.37,314754.0,1259.0
2018-03-05,QIA,26.25,26.89,26.29,26.89,296660.0,1428.0
2018-03-06,QIA,27.05,27.52,27.1,27.13,315939.0,1450.0
2018-03-07,QIA,26.53,27.54,27.13,27.37,470148.0,2005.0
2018-03-08,QIA,27.33,27.86,27.5,27.76,333798.0,1463.0
2018-03-09,QIA,27.58,28.19,27.92,27.94,441188.0,1617.0
2018-03-12,QIA,27.91,28.18,28.18,27.95,290004.0,1309.0
2018-03-13,QIA,27.32,28.03,27.89,27.41,296704.0,1334.0
2018-03-14,QIA,27.18,27.58,27.48,27.3,350541.0,2040.0
2018-03-15,QIA,27.03,27.44,27.34,27.41,293336.0,1470.0
2018-03-16,QIA,27.31,27.84,27.41,27.71,401793.0,2014.0
2018-03-19,QIA,27.33,27.94,27.74,27.38,363211.0,1888.0
2018-03-20,QIA,27.22,27.67,27.33,27.45,547586.0,1864.0
2018-03-21,QIA,27.35,27.64,27.53,27.52,215775.0,1331.0
2018-03-22,QIA,26.63,27.55,27.54,26.81,498338.0,2274.0
2018-03-23,QIA,26.2,26.71,26.71,26.47,342021.0,1773.0
2018-03-26,QIA,25.91,26.86,26.58,25.95,273181.0,1336.0
2018-03-27,QIA,25.95,26.71,25.96,26.43,212266.0,998.0
2018-03-28,QIA,25.99,26.41,26.06,26.37,272128.0,1540.0
2018-03-29,QIA,25.99,26.43,26.13,26.39,314610.0,1421.0
2018-04-03,QIA,25.54,25.99,25.69,25.77,302087.0,1130.0
2018-04-04,QIA,25.22,25.53,25.36,25.46,428346.0,1670.0
2018-04-05,QIA,25.85,26.3,25.99,26.22,234845.0,1042.0
2018-04-06,QIA,25.72,26.01,25.99,25.75,231059.0,1092.0
2018-04-09,QIA,25.47,25.93,25.82,25.67,527909.0,2299.0
2018-04-10,QIA,25.82,26.09,25.83,26.01,373921.0,1829.0
2018-04-11,QIA,25.65,26.02,26.02,25.75,242673.0,1299.0
2018-04-12,QIA,25.96,26.63,26.08,26.4,515046.0,2140.0
2018-04-13,QIA,26.42,26.7,26.46,26.62,571680.0,2282.0
2018-04-16,QIA,26.28,26.72,26.61,26.42,350693.0,1970.0
2018-04-17,QIA,26.42,26.83,26.43,26.75,377887.0,1521.0
2018-04-18,QIA,26.48,26.78,26.77,26.74,465376.0,1916.0
2018-04-19,QIA,26.54,26.9,26.72,26.61,457375.0,1850.0
2018-04-20,QIA,26.54,26.75,26.59,26.62,528783.0,1966.0
2018-04-23,QIA,26.62,26.98,26.65,26.96,180738.0,843.0
2018-04-24,QIA,26.61,26.98,26.97,26.84,184091.0,971.0
2018-04-25,QIA,26.21,26.84,26.84,26.39,250552.0,1209.0
2018-04-26,QIA,26.39,27.05,26.41,26.98,191408.0,989.0
2018-04-27,QIA,26.97,27.36,26.99,27.23,215671.0,839.0
2018-04-30,QIA,27.2,27.53,27.24,27.3,190349.0,929.0
2018-05-02,QIA,27.28,27.58,27.51,27.43,313267.0,1193.0
2018-05-03,QIA,27.72,28.42,27.84,28.04,410466.0,1968.0
2018-05-04,QIA,28.03,28.6,28.03,28.53,456062.0,1983.0
2018-05-07,QIA,28.61,28.98,28.64,28.89,335527.0,1286.0
2018-05-08,QIA,28.71,29.25,28.87,29.23,273940.0,1231.0
2018-05-09,QIA,28.83,29.22,29.09,29.2,289459.0,1087.0
2018-05-10,QIA,29.07,29.48,29.19,29.4,240729.0,864.0
2018-05-11,QIA,29.26,29.48,29.41,29.42,477680.0,1003.0
2018-05-14,QIA,29.19,29.72,29.44,29.59,375021.0,1411.0
2018-05-15,QIA,29.6,29.82,29.64,29.7,295806.0,1191.0
2018-05-16,QIA,29.51,29.73,29.59,29.66,219128.0,897.0
2018-05-17,QIA,29.47,29.8,29.63,29.64,365620.0,1518.0
2018-05-18,QIA,29.89,30.12,29.96,29.97,251097.0,1006.0
2018-05-22,QIA,30.1,30.38,30.24,30.35,257186.0,954.0
2018-05-23,QIA,30.13,30.49,30.23,30.46,259841.0,1082.0
2018-05-24,QIA,30.44,30.83,30.47,30.71,423418.0,2031.0
2018-05-25,QIA,30.7,31.2,30.7,31.06,304430.0,1493.0
2018-05-28,QIA,31.05,31.33,31.07,31.19,136721.0,632.0
2018-05-29,QIA,30.78,31.15,31.03,31.09,318390.0,1405.0
2018-05-30,QIA,31.1,31.74,31.33,31.61,459843.0,1730.0
2018-05-31,QIA,31.02,31.4,31.29,31.13,346696.0,1738.0
2018-06-01,QIA,31.17,31.47,31.2,31.2,310188.0,1301.0
2018-06-04,QIA,31.3,31.49,31.41,31.39,226166.0,963.0
2018-06-05,QIA,31.05,31.41,31.29,31.07,519426.0,2144.0
2018-06-06,QIA,30.85,31.25,31.08,31.01,251992.0,1242.0
2018-06-07,QIA,30.85,31.11,30.98,30.92,247407.0,972.0
2018-06-08,QIA,30.77,31.13,30.81,31.0,237476.0,969.0
2018-06-11,QIA,30.79,31.38,31.05,31.29,429226.0,1755.0
2018-06-12,QIA,31.29,31.62,31.3,31.51,315971.0,1154.0
2018-06-13,QIA,31.5,31.97,31.5,31.93,311029.0,1114.0
2018-06-14,QIA,31.65,32.25,31.92,32.21,269695.0,1131.0
2018-06-15,QIA,31.85,32.32,32.31,31.93,439665.0,1798.0
2018-06-18,QIA,31.49,31.94,31.92,31.59,259888.0,1060.0
2018-06-19,QIA,31.1,31.6,31.57,31.41,208424.0,965.0
2018-06-20,QIA,31.42,31.59,31.48,31.42,283012.0,1278.0
2018-06-21,QIA,31.19,31.68,31.44,31.3,349732.0,1358.0
2018-06-22,QIA,31.3,31.55,31.36,31.48,264814.0,1149.0
2018-06-25,QIA,30.73,31.5,31.44,30.73,322379.0,1324.0
2018-06-26,QIA,30.56,30.92,30.8,30.66,393123.0,1391.0
2018-06-27,QIA,30.33,30.93,30.5,30.76,397963.0,2012.0
2018-06-28,QIA,30.39,30.92,30.83,30.6,325086.0,1653.0
2018-06-29,QIA,30.59,31.4,30.63,31.25,432992.0,2329.0
2018-07-02,QIA,30.66,31.01,30.95,30.9,280436.0,1363.0
2018-07-16,QIA,31.44,31.98,31.94,31.44,289985.0,1193.0
2018-07-17,QIA,31.15,31.5,31.41,31.47,295676.0,1123.0
2018-07-18,QIA,31.44,31.78,31.46,31.51,210673.0,854.0
2018-07-19,QIA,31.36,31.77,31.4,31.74,210279.0,908.0
2018-07-20,QIA,31.6,32.0,31.82,31.68,361529.0,1484.0
2018-07-23,QIA,31.16,31.68,31.63,31.39,254022.0,1025.0
2018-07-24,QIA,31.2,31.64,31.29,31.49,280748.0,1391.0
2018-07-25,QIA,31.42,31.6,31.51,31.53,319291.0,910.0
2018-07-26,QIA,31.53,31.89,31.66,31.83,384959.0,961.0
2018-07-27,QIA,31.32,31.83,31.83,31.46,521337.0,1576.0
2018-07-30,QIA,31.01,31.46,31.46,31.01,375320.0,949.0
2018-07-31,QIA,30.64,31.14,30.83,30.99,699094.0,1564.0
2018-08-01,QIA,32.2,33.91,33.27,32.62,1512379.0,4925.0
2018-08-02,QIA,32.35,32.71,32.47,32.45,664395.0,1758.0
2018-08-03,QIA,32.59,32.92,32.7,32.89,501243.0,1285.0
2018-08-06,QIA,32.89,33.66,32.89,33.49,595445.0,1759.0
2018-08-07,QIA,33.56,33.86,33.72,33.6,539914.0,1309.0
2018-08-08,QIA,33.15,33.86,33.6,33.16,650718.0,1676.0
2018-08-09,QIA,33.03,33.37,33.33,33.25,373634.0,1009.0
2018-08-10,QIA,33.14,33.6,33.25,33.58,330657.0,783.0
2018-08-13,QIA,33.18,33.49,33.3,33.36,388782.0,1205.0
2018-08-14,QIA,33.25,33.6,33.36,33.3,321876.0,906.0
2018-08-15,QIA,32.82,33.4,33.3,32.9,305352.0,1080.0
2018-08-16,QIA,32.52,32.78,32.7,32.71,348421.0,922.0
2018-08-17,QIA,32.52,33.06,33.0,32.73,266309.0,824.0
2018-08-20,QIA,32.82,33.1,32.86,33.05,381316.0,923.0
2018-08-21,QIA,32.97,33.32,33.15,33.08,402584.0,976.0
2018-08-22,QIA,33.45,34.05,33.46,33.57,751134.0,1925.0
2018-08-23,QIA,33.52,33.82,33.77,33.63,238624.0,886.0
2018-08-24,QIA,33.47,33.65,33.63,33.51,211325.0,647.0
2018-08-27,QIA,33.52,33.64,33.59,33.64,221239.0,610.0
2018-08-28,QIA,33.4,33.64,33.64,33.51,287557.0,847.0
2018-08-29,QIA,33.5,33.71,33.51,33.6,253196.0,736.0
2018-08-30,QIA,33.36,33.63,33.44,33.47,366744.0,1165.0
2018-08-31,QIA,33.09,33.43,33.19,33.35,578875.0,1085.0
2018-09-03,QIA,33.34,33.56,33.35,33.43,193360.0,488.0
2018-09-04,QIA,33.11,33.52,33.43,33.21,345413.0,1087.0
2018-09-05,QIA,32.8,33.24,33.17,32.8,465811.0,1535.0
2018-09-06,QIA,32.48,32.83,32.71,32.49,519677.0,1004.0
2018-09-07,QIA,32.57,33.01,32.6,32.97,374794.0,915.0
2018-09-10,QIA,32.47,33.02,32.59,32.87,345471.0,1040.0
2018-09-11,QIA,32.44,32.89,32.87,32.53,434735.0,1160.0
2018-09-12,QIA,32.2,32.66,32.65,32.26,522058.0,1173.0
2018-09-13,QIA,32.26,32.72,32.26,32.52,395662.0,1147.0
2018-09-14,QIA,32.14,32.46,32.43,32.22,497367.0,1408.0
2018-09-17,QIA,32.11,32.36,32.16,32.16,450408.0,1201.0
2018-09-18,QIA,32.03,32.51,32.07,32.47,546700.0,1290.0
2018-09-19,QIA,32.3,32.76,32.72,32.6,485868.0,1277.0
2018-09-20,QIA,32.37,32.65,32.6,32.37,527697.0,981.0
2018-09-21,QIA,31.9,32.57,32.52,31.9,3006059.0,1376.0
2018-09-24,QIA,31.54,31.96,31.6,31.69,627656.0,1424.0
2018-09-25,QIA,31.73,32.18,31.99,31.9,586809.0,1593.0
2018-09-26,QIA,31.82,32.15,31.9,32.04,482743.0,1087.0
2018-09-27,QIA,31.79,32.22,31.86,32.2,386312.0,1045.0
2018-09-28,QIA,32.16,32.82,32.31,32.6,722367.0,1310.0
2018-10-01,QIA,32.6,32.98,32.6,32.91,297110.0,598.0
2018-10-02,QIA,32.5,33.05,32.91,32.68,401255.0,1205.0
2018-10-04,QIA,31.6,32.29,32.1,31.7,695807.0,1504.0
2018-10-05,QIA,31.41,31.8,31.65,31.57,466459.0,1147.0
2018-10-08,QIA,31.06,31.57,31.57,31.16,593004.0,1668.0
2018-10-09,QIA,30.62,31.16,31.16,31.1,499927.0,1515.0
2018-10-10,QIA,30.25,30.82,30.78,30.29,840182.0,1951.0
2018-10-11,QIA,29.23,29.89,29.66,29.54,987370.0,2436.0
2018-10-12,QIA,29.58,30.05,30.0,29.65,596307.0,1448.0
2018-10-15,QIA,29.34,29.81,29.65,29.7,433202.0,1396.0
2018-10-16,QIA,29.9,30.58,29.9,30.35,573155.0,2046.0
2018-10-17,QIA,30.31,30.65,30.47,30.47,647593.0,1769.0
2018-10-18,QIA,30.93,31.44,31.43,31.01,664822.0,2019.0
2018-10-19,QIA,30.86,31.56,31.17,31.47,644757.0,1876.0
2018-10-22,QIA,30.98,31.44,31.32,31.11,392044.0,1281.0
2018-10-23,QIA,29.82,30.78,30.78,29.98,575028.0,1807.0
2018-10-24,QIA,29.98,30.64,30.23,30.16,547804.0,1452.0
2018-10-25,QIA,29.62,30.19,29.62,29.85,644403.0,1841.0
2018-10-26,QIA,29.38,29.99,29.49,29.98,524277.0,1589.0
2018-10-29,QIA,29.58,30.43,30.0,29.66,403408.0,1322.0
2018-03-16,SHL,28.95,30.57,29.24,30.245,19285104.0,21991.0
2018-03-19,SHL,30.23,31.5,30.25,30.875,4709256.0,10024.0
2018-03-20,SHL,30.87,32.04,30.9,31.995,4095722.0,7055.0
2018-03-21,SHL,31.76,32.935,32.02,32.85,2750323.0,6317.0
2018-03-22,SHL,31.8,32.94,32.895,32.02,2835868.0,6456.0
2018-03-23,SHL,30.82,32.02,31.96,31.75,2525266.0,4484.0
2018-03-26,SHL,30.91,32.13,32.065,31.695,945707.0,2362.0
2018-03-27,SHL,32.105,32.645,32.305,32.21,831903.0,2266.0
2018-03-28,SHL,32.5,32.9,32.535,32.65,859482.0,1766.0
2018-03-29,SHL,32.82,33.35,32.945,32.96,1581944.0,3819.0
2018-04-03,SHL,33.5,34.65,34.65,34.44,1237201.0,3124.0
2018-04-04,SHL,33.845,35.1,34.19,35.0,1161074.0,3665.0
2018-04-05,SHL,34.255,35.46,35.46,34.575,983747.0,2536.0
2018-04-06,SHL,33.81,34.56,34.54,34.2,793351.0,1817.0
2018-04-09,SHL,32.45,34.2,34.1,32.55,2158130.0,5371.0
2018-04-10,SHL,31.87,33.42,32.8,33.125,2654307.0,6825.0
2018-04-11,SHL,32.335,33.2,32.78,33.12,919545.0,2332.0
2018-04-12,SHL,32.305,33.145,33.0,32.5,705373.0,2041.0
2018-04-13,SHL,32.26,32.715,32.265,32.515,574301.0,1794.0
2018-04-16,SHL,32.35,33.05,32.455,32.475,562646.0,2089.0
2018-04-17,SHL,32.83,33.33,32.86,33.225,723664.0,2443.0
2018-04-18,SHL,33.185,33.65,33.325,33.425,598975.0,1954.0
2018-04-19,SHL,32.68,33.24,33.22,32.985,786481.0,2386.0
2018-04-20,SHL,32.62,32.965,32.75,32.755,645130.0,2001.0
2018-04-23,SHL,31.9,32.785,32.525,32.1,822732.0,2106.0
2018-04-24,SHL,31.135,32.1,32.085,31.32,408999.0,1279.0
2018-04-25,SHL,31.1,31.83,31.83,31.26,594218.0,1714.0
2018-04-26,SHL,31.18,31.675,31.655,31.6,417995.0,1087.0
2018-04-27,SHL,31.6,31.985,31.85,31.645,370840.0,1208.0
2018-04-30,SHL,31.755,32.345,31.82,32.265,441626.0,1213.0
2018-05-02,SHL,32.19,33.33,32.215,33.06,273085.0,1075.0
2018-05-03,SHL,32.495,33.2,32.73,32.99,771010.0,2010.0
2018-05-04,SHL,32.78,33.3,32.925,33.27,418754.0,1126.0
2018-05-07,SHL,33.0,33.44,33.21,33.205,255839.0,1038.0
2018-05-08,SHL,32.75,33.315,32.915,32.985,441654.0,1189.0
2018-05-09,SHL,32.93,33.2,33.0,33.01,256187.0,719.0
2018-05-10,SHL,32.82,33.18,32.96,33.18,221769.0,477.0
2018-05-11,SHL,33.235,33.82,33.36,33.675,255481.0,947.0
2018-05-14,SHL,33.33,33.86,33.395,33.83,361624.0,1056.0
2018-05-15,SHL,33.435,34.155,33.785,34.03,369324.0,1116.0
2018-05-16,SHL,33.635,34.1,34.02,33.79,261176.0,1007.0
2018-05-17,SHL,33.11,33.485,33.325,33.31,312872.0,997.0
2018-05-18,SHL,33.31,34.02,33.4,33.965,340232.0,1146.0
2018-05-22,SHL,33.9,34.375,33.995,34.1,240113.0,902.0
2018-05-23,SHL,33.225,34.1,33.8,33.5,384170.0,1356.0
2018-05-24,SHL,33.37,33.95,33.7,33.39,267275.0,973.0
2018-05-25,SHL,33.39,33.75,33.43,33.47,297986.0,1060.0
2018-05-28,SHL,33.26,33.89,33.6,33.81,153271.0,854.0
2018-05-29,SHL,33.205,33.875,33.33,33.84,464330.0,1641.0
2018-05-30,SHL,33.34,33.7,33.64,33.34,246922.0,858.0
2018-05-31,SHL,33.305,33.765,33.355,33.75,618776.0,1542.0
2018-06-01,SHL,33.5,33.83,33.69,33.555,248401.0,918.0
2018-06-04,SHL,33.555,34.23,33.555,34.12,282749.0,965.0
2018-06-05,SHL,34.045,35.0,34.045,34.89,478954.0,1688.0
2018-06-06,SHL,34.85,35.45,35.17,35.31,453394.0,1797.0
2018-06-07,SHL,35.085,35.595,35.535,35.315,488459.0,1830.0
2018-06-08,SHL,34.65,35.475,34.86,35.055,535249.0,1798.0
2018-06-11,SHL,35.095,35.525,35.25,35.4,417848.0,1137.0
2018-06-12,SHL,35.605,36.0,35.845,35.78,482217.0,1490.0
2018-06-13,SHL,35.24,36.29,35.99,35.455,671475.0,2120.0
2018-06-14,SHL,35.335,36.155,35.47,35.845,475043.0,1708.0
2018-06-15,SHL,35.485,36.35,35.845,36.1,727874.0,2615.0
2018-06-18,SHL,36.01,36.4,36.115,36.26,332368.0,1360.0
2018-06-19,SHL,35.465,36.445,36.26,36.21,353342.0,1671.0
2018-06-20,SHL,36.11,36.985,36.11,36.525,496853.0,1949.0
2018-06-21,SHL,36.59,37.285,36.71,36.62,861890.0,3036.0
2018-06-22,SHL,36.53,36.9,36.735,36.765,379455.0,1736.0
2018-06-25,SHL,34.94,37.195,36.83,35.515,648295.0,2468.0
2018-06-26,SHL,35.02,35.89,35.665,35.115,433181.0,1807.0
2018-06-27,SHL,34.71,36.11,34.99,35.26,814833.0,3062.0
2018-06-28,SHL,35.355,36.31,35.755,35.64,592699.0,2092.0
2018-06-29,SHL,35.135,36.195,35.965,35.335,502830.0,1806.0
2018-07-02,SHL,35.14,35.705,35.14,35.5,464256.0,1547.0
2018-07-16,SHL,37.38,38.1,37.95,37.74,376520.0,1366.0
2018-07-17,SHL,36.945,37.74,37.7,37.155,616665.0,1931.0
2018-07-18,SHL,37.455,38.2,37.48,37.81,580148.0,2699.0
2018-07-19,SHL,37.2,37.75,37.665,37.22,445468.0,1522.0
2018-07-20,SHL,37.65,38.095,37.755,37.83,536995.0,1697.0
2018-07-23,SHL,37.85,38.5,38.325,38.485,387597.0,1547.0
2018-07-24,SHL,38.21,38.86,38.5,38.43,418149.0,2111.0
2018-07-25,SHL,38.345,38.88,38.395,38.85,659440.0,1741.0
2018-07-26,SHL,38.565,39.49,39.365,39.17,740402.0,1941.0
2018-07-27,SHL,38.8,39.35,39.3,39.15,577077.0,1630.0
2018-07-30,SHL,37.71,38.89,38.475,38.375,941133.0,3004.0
2018-07-31,SHL,38.095,38.615,38.345,38.095,830697.0,1388.0
2018-08-01,SHL,37.98,38.445,38.24,38.15,542473.0,1219.0
2018-08-02,SHL,37.8,38.23,38.15,38.15,603061.0,1255.0
2018-08-03,SHL,37.965,38.495,38.15,38.46,406759.0,970.0
2018-08-06,SHL,38.36,38.795,38.46,38.5,490994.0,1197.0
2018-08-07,SHL,37.895,38.5,38.5,37.96,652645.0,2039.0
2018-08-08,SHL,37.7,38.04,37.88,37.855,454968.0,1099.0
2018-08-09,SHL,37.855,38.275,37.855,38.195,504357.0,1120.0
2018-08-10,SHL,37.62,38.195,38.195,37.96,460053.0,1368.0
2018-08-13,SHL,37.5,37.98,37.96,37.805,341674.0,1090.0
2018-08-14,SHL,38.035,38.355,38.15,38.195,485182.0,1038.0
2018-08-15,SHL,37.74,38.47,38.195,37.99,655674.0,1614.0
2018-08-16,SHL,37.635,38.07,37.99,37.865,495630.0,1386.0
2018-08-17,SHL,37.68,38.06,37.91,37.845,346696.0,977.0
2018-08-20,SHL,37.79,38.12,37.79,37.805,554813.0,1125.0
2018-08-21,SHL,37.7,38.03,38.03,37.725,390042.0,927.0
2018-08-22,SHL,37.585,38.175,37.725,38.005,459338.0,1058.0
2018-08-23,SHL,37.925,38.275,38.195,37.96,344537.0,812.0
2018-08-24,SHL,37.595,37.975,37.96,37.885,610326.0,1629.0
2018-08-27,SHL,38.19,38.58,38.22,38.535,270141.0,929.0
2018-08-28,SHL,39.225,39.465,39.245,39.31,585763.0,1399.0
2018-08-29,SHL,39.31,39.945,39.31,39.795,875577.0,2317.0
2018-08-30,SHL,39.305,39.87,39.78,39.35,455581.0,2195.0
2018-08-31,SHL,38.765,39.35,39.35,39.155,595966.0,1473.0
2018-09-03,SHL,39.155,39.43,39.155,39.43,281537.0,907.0
2018-09-04,SHL,38.965,39.615,39.5,39.0,486224.0,1384.0
2018-09-05,SHL,38.11,38.98,38.935,38.125,695377.0,2108.0
2018-09-06,SHL,37.965,38.295,38.14,38.095,631126.0,1723.0
2018-09-07,SHL,38.065,38.515,38.32,38.485,514120.0,1894.0
2018-09-10,SHL,38.49,39.0,38.58,38.555,378427.0,1320.0
2018-09-11,SHL,38.44,38.76,38.745,38.495,540712.0,1601.0
2018-09-12,SHL,38.525,38.95,38.54,38.76,456198.0,1368.0
2018-09-13,SHL,38.3,39.165,38.76,38.315,414662.0,1357.0
2018-09-14,SHL,38.22,38.695,38.45,38.535,382266.0,1107.0
2018-09-17,SHL,37.92,38.275,38.15,38.0,485484.0,1450.0
2018-09-18,SHL,37.845,38.185,38.11,38.0,545423.0,2128.0
2018-09-19,SHL,37.56,38.065,37.965,37.56,486345.0,1521.0
2018-09-20,SHL,37.56,38.11,37.56,37.82,675248.0,2211.0
2018-09-21,SHL,37.8,38.29,38.1,37.845,2132014.0,1892.0
2018-09-24,SHL,37.76,38.37,37.9,38.0,463630.0,1871.0
2018-09-25,SHL,37.455,37.925,37.73,37.62,509879.0,2061.0
2018-09-26,SHL,37.6,37.84,37.62,37.84,377802.0,1293.0
2018-09-27,SHL,37.58,38.1,37.84,38.1,304907.0,1171.0
2018-09-28,SHL,37.8,38.19,38.1,37.875,595423.0,1577.0
2018-10-01,SHL,37.82,38.125,37.875,37.96,320649.0,840.0
2018-10-02,SHL,36.81,37.87,37.8,37.095,730218.0,2338.0
2018-10-04,SHL,36.96,37.535,37.095,37.015,652290.0,2080.0
2018-10-05,SHL,35.25,36.15,36.045,35.79,870822.0,2629.0
2018-10-08,SHL,34.865,35.35,35.095,34.865,704814.0,2220.0
2018-10-09,SHL,34.14,35.05,34.49,34.545,816930.0,3427.0
2018-10-10,SHL,33.25,34.475,34.415,33.25,917522.0,3327.0
2018-10-11,SHL,32.58,33.985,32.8,33.495,1325794.0,4907.0
2018-10-12,SHL,33.745,34.34,34.075,33.9,1137102.0,3320.0
2018-10-15,SHL,33.735,35.15,33.9,34.15,1073788.0,4140.0
2018-10-16,SHL,34.15,35.32,34.15,35.205,694860.0,2474.0
2018-10-17,SHL,34.605,35.585,35.485,35.175,865115.0,2556.0
2018-10-18,SHL,35.395,36.26,35.865,35.395,595253.0,2308.0
2018-10-19,SHL,35.12,35.97,35.95,35.58,514091.0,2180.0
2018-10-22,SHL,34.795,36.0,35.58,34.795,1080728.0,3060.0
2018-10-23,SHL,33.77,35.03,34.525,33.945,788824.0,3188.0
2018-10-24,SHL,34.195,35.28,34.515,34.415,748419.0,2158.0
2018-10-25,SHL,34.08,35.385,34.15,35.115,824119.0,2507.0
2018-10-26,SHL,34.165,35.15,34.57,35.025,665482.0,2387.0
2018-10-29,SHL,34.66,35.795,34.99,35.375,740126.0,3660.0
2017-07-03,G1A,36.065,36.76,36.125,36.71,427206.0,3155.0
2017-07-04,G1A,36.31,36.79,36.79,36.535,300956.0,2483.0
2017-07-05,G1A,37.145,37.72,37.17,37.57,591315.0,4406.0
2017-07-06,G1A,37.01,37.73,37.59,37.23,417347.0,3065.0
2017-07-07,G1A,37.13,37.715,37.13,37.675,266263.0,1855.0
2017-07-10,G1A,37.695,38.19,37.71,37.865,296281.0,2113.0
2017-07-11,G1A,37.86,38.475,37.91,38.29,513008.0,3203.0
2017-07-12,G1A,38.435,38.78,38.48,38.5,396251.0,2937.0
2017-07-13,G1A,37.915,38.71,38.4,38.63,507061.0,3291.0
2017-07-14,G1A,38.385,38.88,38.385,38.775,305607.0,2479.0
2017-07-17,G1A,36.18,37.15,37.12,36.64,1187908.0,7134.0
2017-07-18,G1A,35.37,36.1,35.815,35.905,1100376.0,5716.0
2017-07-19,G1A,35.42,35.965,35.75,35.835,685252.0,4134.0
2017-07-20,G1A,35.335,35.7,35.55,35.51,689283.0,3971.0
2017-07-21,G1A,35.46,36.09,35.585,35.53,709855.0,4893.0
2017-07-24,G1A,35.195,35.545,35.46,35.25,421593.0,2796.0
2017-07-25,G1A,35.2,35.6,35.52,35.385,433964.0,2455.0
2017-07-26,G1A,35.465,36.14,35.72,35.92,530795.0,3535.0
2017-07-27,G1A,35.015,35.92,35.92,35.18,428600.0,2512.0
2017-07-28,G1A,34.855,35.38,35.38,34.995,447183.0,2556.0
2017-07-31,G1A,34.365,34.8,34.73,34.4,424047.0,2568.0
2017-08-01,G1A,34.185,34.53,34.28,34.35,647509.0,3703.0
2017-08-02,G1A,34.255,34.805,34.445,34.46,422648.0,2980.0
2017-08-03,G1A,34.44,34.96,34.55,34.735,496251.0,3210.0
2017-08-04,G1A,36.645,37.795,36.645,37.635,1368341.0,7498.0
2017-08-07,G1A,37.955,38.32,37.98,38.01,628614.0,3798.0
2017-08-08,G1A,37.9,38.315,37.975,38.295,322222.0,2270.0
2017-08-09,G1A,37.625,38.295,38.265,37.94,384466.0,2570.0
2017-08-10,G1A,37.37,37.745,37.725,37.535,494740.0,2468.0
2017-08-11,G1A,37.14,37.755,37.505,37.585,333835.0,1914.0
2017-08-14,G1A,37.585,38.095,37.585,37.875,152012.0,1123.0
2017-08-15,G1A,37.695,38.03,37.72,37.855,199509.0,1259.0
2017-08-16,G1A,38.195,38.545,38.37,38.395,302286.0,1852.0
2017-08-17,G1A,38.05,38.53,38.36,38.145,248091.0,1951.0
2017-08-18,G1A,38.07,38.305,38.16,38.15,70556.0,592.0
2017-08-21,G1A,37.535,37.77,37.605,37.72,317858.0,2033.0
2017-08-22,G1A,37.645,38.51,37.67,38.375,345124.0,2351.0
2017-08-23,G1A,37.95,38.46,38.46,38.095,202228.0,1964.0
2017-08-24,G1A,37.8,38.15,38.0,37.82,135530.0,1110.0
2017-08-25,G1A,37.54,37.995,37.875,37.745,246672.0,1700.0
2017-08-28,G1A,37.445,37.8,37.65,37.47,127186.0,1280.0
2017-08-29,G1A,36.875,37.47,37.47,37.08,345154.0,2540.0
2017-08-30,G1A,36.88,37.01,36.995,36.91,223178.0,1862.0
2017-08-31,G1A,36.925,37.25,37.25,37.05,217750.0,1855.0
2017-09-01,G1A,37.0,37.325,37.075,37.01,177625.0,1439.0
2017-09-04,G1A,36.795,37.18,36.925,36.995,205424.0,1541.0
2017-09-05,G1A,37.105,37.68,37.645,37.16,282751.0,2028.0
2017-09-06,G1A,36.505,37.17,37.01,37.005,479054.0,3070.0
2017-09-07,G1A,36.75,37.07,36.815,36.89,469300.0,2526.0
2017-09-08,G1A,36.65,37.015,36.755,36.995,259242.0,1639.0
2017-09-11,G1A,36.93,37.41,37.02,37.41,317552.0,1833.0
2017-09-12,G1A,37.445,37.835,37.615,37.835,222161.0,1374.0
2017-09-13,G1A,37.54,38.055,37.96,37.89,263921.0,1722.0
2017-09-14,G1A,37.765,38.005,37.905,37.87,195923.0,1425.0
2017-09-15,G1A,37.66,37.975,37.87,37.78,214994.0,1750.0
2017-09-18,G1A,37.625,38.11,38.03,37.685,220703.0,1747.0
2017-09-19,G1A,37.455,37.94,37.685,37.53,186370.0,1442.0
2017-09-20,G1A,37.37,37.83,37.625,37.69,206360.0,1372.0
2017-09-21,G1A,37.53,37.935,37.59,37.935,158144.0,1136.0
2017-09-22,G1A,37.08,37.62,37.53,37.49,292974.0,2168.0
2017-09-25,G1A,37.435,37.97,37.56,37.465,244733.0,1479.0
2017-09-26,G1A,37.02,37.465,37.465,37.095,267745.0,1598.0
2017-09-27,G1A,37.13,37.495,37.195,37.35,201851.0,1582.0
2017-09-28,G1A,37.93,38.21,38.02,37.93,275717.0,1943.0
2017-09-29,G1A,37.85,38.41,37.94,38.39,218859.0,1577.0
2017-10-02,G1A,38.63,39.11,38.66,38.96,272787.0,1952.0
2017-10-04,G1A,38.485,38.925,38.925,38.89,291533.0,2112.0
2017-10-05,G1A,38.835,39.04,38.995,38.885,254005.0,1618.0
2017-10-06,G1A,38.145,38.895,38.885,38.3,220076.0,1455.0
2017-10-09,G1A,37.955,38.24,38.24,38.1,143069.0,1108.0
2017-10-10,G1A,37.505,38.1,38.09,37.75,189318.0,1420.0
2017-10-11,G1A,39.905,40.4,40.145,39.97,994812.0,6379.0
2017-10-12,G1A,40.26,40.895,40.355,40.53,638035.0,5234.0
2017-10-13,G1A,40.025,40.615,40.4,40.135,403820.0,3077.0
2017-10-16,G1A,40.135,40.785,40.14,40.65,412765.0,2674.0
2017-10-17,G1A,40.2,40.65,40.65,40.215,310819.0,2492.0
2017-10-18,G1A,40.05,40.555,40.215,40.365,262988.0,2252.0
2017-10-19,G1A,39.7,40.09,40.055,39.9,246836.0,1986.0
2017-10-20,G1A,39.9,40.56,39.98,40.525,233233.0,1620.0
2017-10-25,G1A,39.815,40.54,39.925,40.265,348229.0,2836.0
2017-10-26,G1A,40.19,41.695,40.445,41.615,462974.0,3806.0
2017-10-27,G1A,41.61,42.06,41.815,41.9,186883.0,1549.0
2017-11-01,G1A,41.195,42.245,41.905,41.27,447667.0,3769.0
2017-11-02,G1A,41.1,41.58,41.27,41.405,575036.0,4482.0
2017-11-03,G1A,41.3,42.875,41.405,41.995,1065709.0,8523.0
2017-11-06,G1A,40.915,41.995,41.965,41.62,628423.0,3962.0
2017-11-07,G1A,41.405,42.15,41.56,41.88,381608.0,2820.0
2017-11-08,G1A,41.03,42.115,41.83,41.255,426589.0,3015.0
2017-11-09,G1A,40.31,41.255,41.25,40.36,271640.0,2343.0
2017-11-10,G1A,40.2,41.15,40.35,40.89,369968.0,2564.0
2017-11-13,G1A,39.885,40.96,40.92,40.23,249634.0,1892.0
2017-11-14,G1A,39.635,40.365,40.23,39.72,233619.0,2284.0
2017-11-15,G1A,39.12,39.785,39.76,39.315,290877.0,2526.0
2017-11-16,G1A,39.29,40.015,39.315,39.96,283262.0,2361.0
2017-11-17,G1A,39.845,40.24,39.96,39.955,217700.0,2063.0
2017-11-20,G1A,39.49,40.545,39.88,40.395,281026.0,2139.0
2017-11-21,G1A,40.115,41.19,40.455,41.15,282789.0,2139.0
2017-11-22,G1A,40.235,41.165,41.15,40.245,203957.0,1950.0
2017-11-23,G1A,39.74,40.245,40.245,40.115,344929.0,2434.0
2017-11-24,G1A,39.735,40.25,40.115,39.875,300582.0,2138.0
2017-11-27,G1A,39.63,40.09,39.875,39.815,212891.0,1821.0
2017-11-28,G1A,39.585,39.99,39.795,39.965,205114.0,1550.0
2017-11-29,G1A,39.955,40.85,39.975,40.255,306839.0,2838.0
2017-11-30,G1A,40.0,40.735,40.27,40.625,252467.0,2698.0
2017-12-01,G1A,40.165,41.22,40.63,40.555,345372.0,3154.0
2017-12-04,G1A,40.555,41.765,40.585,41.69,298247.0,3109.0
2017-12-05,G1A,40.63,41.69,41.69,41.005,304930.0,3203.0
2017-12-06,G1A,40.41,41.005,41.0,40.58,192030.0,2009.0
2017-12-07,G1A,40.125,40.835,40.58,40.22,237958.0,2228.0
2017-12-08,G1A,39.805,40.22,40.22,39.995,253642.0,2342.0
2017-12-11,G1A,39.48,40.025,39.995,39.885,273437.0,2636.0
2017-12-12,G1A,39.565,40.035,39.885,39.995,221937.0,1968.0
2017-12-13,G1A,39.705,40.105,40.0,40.025,211148.0,1957.0
2017-12-14,G1A,39.45,40.03,40.025,39.55,406429.0,3462.0
2017-12-15,G1A,39.335,39.985,39.55,39.835,209786.0,2203.0
2017-12-18,G1A,39.835,40.825,39.835,40.5,298226.0,2309.0
2017-12-19,G1A,39.88,40.605,40.57,40.0,313966.0,2973.0
2017-12-20,G1A,39.355,40.04,40.0,39.66,307194.0,2790.0
2017-12-21,G1A,39.125,39.685,39.58,39.535,315796.0,2747.0
2017-12-22,G1A,39.32,39.88,39.455,39.52,178436.0,1950.0
2017-12-27,G1A,39.33,39.94,39.515,39.84,258945.0,1980.0
2017-12-28,G1A,39.56,40.085,39.835,39.795,147726.0,1440.0
2017-12-29,G1A,39.65,39.99,39.795,39.965,77487.0,826.0
2018-01-02,G1A,39.59,40.07,39.955,39.72,184549.0,1481.0
2018-01-03,G1A,39.72,40.37,39.73,40.27,147451.0,1200.0
2018-01-04,G1A,40.11,41.08,40.23,41.08,272190.0,1773.0
2018-01-05,G1A,40.74,41.08,41.0,41.0,191224.0,1328.0
2018-01-08,G1A,40.46,41.2,41.0,40.53,210629.0,1666.0
2018-01-09,G1A,40.52,41.76,40.52,40.9,564025.0,3563.0
2018-01-10,G1A,40.28,40.96,40.9,40.46,276930.0,1990.0
2018-01-11,G1A,40.2,40.61,40.43,40.48,234494.0,1450.0
2018-01-12,G1A,39.98,40.67,40.5,40.0,294401.0,1989.0
2018-01-15,G1A,39.75,40.09,40.05,39.91,190537.0,1296.0
2018-01-16,G1A,39.86,40.29,39.94,40.12,244258.0,1774.0
2018-01-17,G1A,39.56,40.15,40.15,39.73,265019.0,1944.0
2018-01-18,G1A,39.47,39.97,39.68,39.6,233176.0,1496.0
2018-01-19,G1A,39.6,40.06,39.61,39.87,219501.0,1681.0
2018-01-22,G1A,39.76,40.1,39.96,39.88,194524.0,1169.0
2018-01-23,G1A,37.75,40.04,39.83,39.55,1122277.0,7522.0
2018-01-24,G1A,39.54,41.32,39.54,40.9,644740.0,4959.0
2018-01-25,G1A,39.94,40.91,40.91,40.64,679176.0,4145.0
2018-01-26,G1A,40.21,40.93,40.65,40.5,418633.0,2603.0
2018-01-29,G1A,39.83,40.6,40.55,40.02,256727.0,1878.0
2018-01-30,G1A,39.61,40.35,39.96,39.64,382819.0,2817.0
2018-01-31,G1A,39.64,40.33,39.7,39.97,349485.0,2583.0
2018-02-01,G1A,39.86,40.32,40.05,39.94,305273.0,2344.0
2018-02-02,G1A,39.08,40.01,39.96,39.16,364467.0,2468.0
2018-02-05,G1A,38.05,39.16,39.14,38.22,379128.0,2715.0
2018-02-06,G1A,37.04,38.28,38.22,37.59,774123.0,6421.0
2018-02-07,G1A,37.07,37.91,37.48,37.68,339579.0,2593.0
2018-02-08,G1A,36.73,37.81,37.7,36.73,262072.0,1970.0
2018-02-09,G1A,36.46,37.22,36.73,36.63,332618.0,2480.0
2018-02-12,G1A,36.51,37.4,36.63,37.06,257356.0,2277.0
2018-02-13,G1A,36.82,37.19,37.17,36.94,158940.0,1508.0
2018-02-14,G1A,36.82,37.86,36.82,37.56,418956.0,3024.0
2018-02-15,G1A,37.55,38.49,37.62,38.2,210821.0,1564.0
2018-02-16,G1A,38.18,38.65,38.21,38.52,182177.0,1291.0
2018-02-19,G1A,38.29,38.87,38.53,38.58,213668.0,1443.0
2018-02-20,G1A,38.19,38.87,38.53,38.59,231605.0,1723.0
2018-02-21,G1A,38.33,38.84,38.61,38.7,176885.0,1324.0
2018-02-22,G1A,38.3,38.93,38.75,38.86,179321.0,1492.0
2018-02-23,G1A,38.49,39.06,38.87,38.76,178590.0,1445.0
2018-02-26,G1A,38.75,39.3,38.76,39.04,235951.0,1560.0
2018-02-27,G1A,38.71,39.19,39.19,39.1,154445.0,1241.0
2018-02-28,G1A,38.65,39.15,39.02,38.98,183151.0,1351.0
2018-03-01,G1A,37.74,38.99,38.87,38.03,397861.0,2352.0
2018-03-02,G1A,36.86,38.17,38.03,37.04,341731.0,2409.0
2018-03-05,G1A,36.75,37.79,37.05,37.67,171534.0,1258.0
2018-03-06,G1A,37.49,38.04,37.7,37.72,161855.0,1390.0
2018-03-07,G1A,37.37,38.2,37.66,38.16,214617.0,1541.0
2018-03-08,G1A,38.05,38.5,38.16,38.34,211475.0,1703.0
2018-03-09,G1A,38.34,39.1,38.43,38.74,216127.0,1427.0
2018-03-12,G1A,36.76,39.02,38.85,36.93,785561.0,4964.0
2018-03-13,G1A,34.7,37.1,36.98,35.45,1276758.0,7155.0
2018-03-14,G1A,35.19,35.79,35.34,35.3,601540.0,4334.0
2018-03-15,G1A,35.29,36.02,35.29,35.54,392502.0,2621.0
2018-03-16,G1A,35.21,35.63,35.57,35.28,240157.0,2056.0
2018-03-19,G1A,35.28,36.9,35.31,36.22,807335.0,4867.0
2018-03-20,G1A,35.77,36.53,36.2,35.82,262819.0,1957.0
2018-03-21,G1A,35.41,35.92,35.81,35.69,247238.0,1744.0
2018-03-22,G1A,34.8,35.77,35.66,35.16,376826.0,2597.0
2018-03-23,G1A,34.6,35.22,35.16,34.78,384265.0,2666.0
2018-03-26,G1A,33.94,34.74,34.6,34.09,227374.0,1740.0
2018-03-27,G1A,34.45,34.74,34.56,34.46,152096.0,1105.0
2018-03-28,G1A,33.76,34.41,34.09,33.97,404746.0,1942.0
2018-03-29,G1A,34.37,34.8,34.44,34.55,160722.0,887.0
2018-04-03,G1A,33.8,34.33,34.12,34.14,431470.0,2044.0
2018-04-04,G1A,33.56,34.14,33.99,33.64,241251.0,1037.0
2018-04-05,G1A,33.64,34.67,33.64,34.58,223241.0,1028.0
2018-04-06,G1A,34.03,34.37,34.24,34.2,171406.0,1049.0
2018-04-09,G1A,34.07,34.55,34.51,34.19,239694.0,1637.0
2018-04-10,G1A,34.54,34.78,34.59,34.66,202866.0,1429.0
2018-04-11,G1A,34.36,34.86,34.81,34.7,321703.0,1511.0
2018-04-12,G1A,31.66,32.98,32.28,31.88,2018049.0,8336.0
2018-04-13,G1A,31.71,32.26,31.93,31.8,993227.0,4198.0
2018-04-16,G1A,31.99,32.83,32.12,32.74,553616.0,2988.0
2018-04-17,G1A,32.74,33.68,32.74,33.68,768989.0,3574.0
2018-04-18,G1A,33.26,33.62,33.42,33.38,308388.0,1470.0
2018-04-19,G1A,34.24,34.78,34.62,34.51,665672.0,3155.0
2018-04-20,G1A,33.71,34.2,34.11,33.78,445214.0,1712.0
2018-04-23,G1A,33.27,33.62,33.43,33.37,366553.0,1418.0
2018-04-24,G1A,32.12,33.56,33.37,32.29,385579.0,1374.0
2018-04-25,G1A,31.63,32.32,32.25,32.09,350585.0,1373.0
2018-04-26,G1A,31.96,32.55,32.02,32.25,305630.0,1139.0
2018-04-27,G1A,32.06,32.35,32.25,32.23,190068.0,914.0
2018-04-30,G1A,31.91,32.49,32.43,32.42,160020.0,801.0
2018-05-02,G1A,32.49,32.95,32.94,32.78,324744.0,1531.0
2018-05-03,G1A,32.92,33.48,32.93,33.02,288442.0,1209.0
2018-05-04,G1A,32.7,33.46,33.1,33.11,265797.0,1405.0
2018-05-07,G1A,33.24,33.59,33.27,33.46,229857.0,861.0
2018-05-08,G1A,33.42,33.75,33.57,33.68,260759.0,1224.0
2018-05-09,G1A,33.14,33.79,33.72,33.28,261664.0,988.0
2018-05-10,G1A,32.76,33.5,33.31,33.14,176983.0,767.0
2018-05-11,G1A,32.75,33.21,33.01,32.99,194629.0,815.0
2018-05-14,G1A,32.41,32.85,32.68,32.53,168737.0,770.0
2018-05-15,G1A,31.82,32.54,32.46,32.05,360847.0,1395.0
2018-05-16,G1A,32.31,32.69,32.42,32.36,270665.0,1178.0
2018-05-17,G1A,32.35,32.83,32.37,32.72,251089.0,1043.0
2018-05-18,G1A,32.43,33.0,32.81,32.47,185403.0,800.0
2018-05-22,G1A,32.48,32.96,32.77,32.77,271467.0,1389.0
2018-05-23,G1A,32.47,32.96,32.92,32.61,180760.0,865.0
2018-05-24,G1A,31.99,32.71,32.68,32.03,190568.0,860.0
2018-05-25,G1A,31.99,32.37,32.07,32.25,215432.0,922.0
2018-05-28,G1A,32.16,32.47,32.26,32.41,94332.0,491.0
2018-05-29,G1A,31.65,32.07,31.95,31.65,211825.0,1061.0
2018-05-30,G1A,31.51,31.78,31.67,31.6,131103.0,740.0
2018-05-31,G1A,31.34,31.86,31.6,31.43,167958.0,702.0
2018-06-01,G1A,31.61,32.37,31.61,32.11,249225.0,966.0
2018-06-04,G1A,31.84,32.31,32.0,32.18,203410.0,739.0
2018-06-05,G1A,32.17,32.7,32.17,32.2,155658.0,731.0
2018-06-06,G1A,32.1,32.53,32.53,32.28,144930.0,719.0
2018-06-07,G1A,31.95,32.55,32.51,32.08,141382.0,695.0
2018-06-08,G1A,31.6,32.3,31.64,32.06,125135.0,648.0
2018-06-11,G1A,31.89,32.25,32.06,32.03,132043.0,724.0
2018-06-12,G1A,32.0,32.78,32.01,32.48,286712.0,1196.0
2018-06-13,G1A,32.12,33.24,32.51,32.16,293998.0,1023.0
2018-06-14,G1A,31.6,32.29,31.9,32.1,277904.0,954.0
2018-06-15,G1A,31.9,32.27,32.14,32.12,284399.0,1262.0
2018-06-18,G1A,31.3,31.95,31.64,31.65,513484.0,1750.0
2018-06-19,G1A,30.76,31.26,31.01,31.12,189931.0,863.0
2018-06-20,G1A,30.99,31.43,30.99,31.31,267482.0,1152.0
2018-06-21,G1A,30.56,31.35,31.32,30.72,156973.0,852.0
2018-06-22,G1A,30.26,30.86,30.59,30.39,547918.0,1680.0
2018-06-25,G1A,29.09,29.87,29.75,29.23,361672.0,1429.0
2018-06-26,G1A,28.98,29.33,29.32,29.15,362508.0,1378.0
2018-06-27,G1A,28.66,29.63,29.12,29.34,280052.0,1122.0
2018-06-28,G1A,28.74,29.42,29.33,28.88,248641.0,1064.0
2018-06-29,G1A,28.52,29.42,28.78,29.01,592035.0,1940.0
2018-07-02,G1A,28.22,28.92,28.39,28.28,499545.0,1638.0
2018-07-16,G1A,28.25,28.99,28.29,28.97,239339.0,1164.0
2018-07-17,G1A,28.92,30.45,28.98,30.21,525657.0,2158.0
2018-07-18,G1A,30.98,32.06,31.02,31.4,721928.0,3367.0
2018-07-19,G1A,31.02,31.42,31.1,31.42,556742.0,2529.0
2018-07-20,G1A,31.23,31.57,31.42,31.47,516658.0,2688.0
2018-07-23,G1A,30.83,31.31,31.09,31.28,410106.0,2261.0
2018-07-24,G1A,31.06,31.69,31.08,31.45,476478.0,2104.0
2018-07-25,G1A,31.3,31.77,31.42,31.4,446827.0,1599.0
2018-07-26,G1A,31.64,32.12,31.93,32.0,562728.0,1877.0
2018-07-27,G1A,31.56,32.2,32.16,31.76,542336.0,1672.0
2018-07-30,G1A,33.09,34.2,33.98,33.2,1145282.0,4128.0
2018-07-31,G1A,33.08,33.47,33.26,33.4,963611.0,1924.0
2018-08-01,G1A,33.1,33.57,33.32,33.16,570149.0,1819.0
2018-08-02,G1A,32.54,33.2,32.82,32.95,476034.0,1341.0
2018-08-03,G1A,32.95,33.5,32.95,33.09,466991.0,1097.0
2018-08-06,G1A,33.02,33.43,33.17,33.3,365386.0,1231.0
2018-08-07,G1A,33.2,33.97,33.54,33.34,429046.0,1425.0
2018-08-08,G1A,33.23,33.76,33.52,33.5,399362.0,1417.0
2018-08-09,G1A,33.47,33.79,33.48,33.67,295574.0,928.0
2018-08-10,G1A,32.96,33.41,33.33,33.13,315559.0,1257.0
2018-08-13,G1A,32.35,32.96,32.81,32.35,540782.0,1744.0
2018-08-14,G1A,31.94,32.46,32.35,32.09,493764.0,1454.0
2018-08-15,G1A,31.36,32.19,32.1,31.59,395083.0,1370.0
2018-08-16,G1A,31.74,32.18,32.0,32.08,329453.0,966.0
2018-08-17,G1A,31.86,32.38,32.25,32.14,361550.0,1381.0
2018-08-20,G1A,32.39,32.58,32.53,32.43,269884.0,839.0
2018-08-21,G1A,32.48,32.91,32.51,32.71,247305.0,877.0
2018-08-22,G1A,32.78,33.18,32.99,33.05,341065.0,1210.0
2018-08-23,G1A,33.05,33.41,33.05,33.23,274285.0,979.0
2018-08-24,G1A,33.14,33.53,33.53,33.37,178929.0,733.0
2018-08-27,G1A,33.16,33.49,33.43,33.3,303279.0,891.0
2018-08-28,G1A,33.28,33.53,33.3,33.34,277503.0,847.0
2018-08-29,G1A,33.16,33.51,33.45,33.4,247058.0,960.0
2018-08-30,G1A,32.91,33.4,33.4,33.05,333806.0,1017.0
2018-08-31,G1A,32.6,32.92,32.81,32.73,435183.0,967.0
2018-09-03,G1A,32.46,32.79,32.73,32.51,212515.0,740.0
2018-09-04,G1A,31.9,32.51,32.51,32.08,401743.0,1432.0
2018-09-05,G1A,31.71,32.11,32.08,31.75,270564.0,1040.0
2018-09-06,G1A,31.49,31.87,31.62,31.57,303506.0,1142.0
2018-09-07,G1A,31.29,31.76,31.47,31.76,270284.0,940.0
2018-09-10,G1A,31.89,32.27,31.93,32.09,329427.0,1073.0
2018-09-11,G1A,31.64,31.87,31.87,31.73,274881.0,913.0
2018-09-12,G1A,31.08,31.71,31.68,31.14,293447.0,963.0
2018-09-13,G1A,30.79,31.33,31.12,30.81,361548.0,1221.0
2018-09-14,G1A,30.88,31.29,30.95,31.23,313321.0,937.0
2018-09-17,G1A,31.0,31.33,31.04,31.23,239987.0,720.0
2018-09-18,G1A,31.02,31.48,31.23,31.42,292768.0,1118.0
2018-09-19,G1A,31.49,32.82,31.49,32.21,571247.0,2148.0
2018-09-20,G1A,32.21,33.06,32.21,32.95,383374.0,1199.0
2018-09-21,G1A,32.64,33.0,32.79,33.0,1088926.0,1667.0
2018-09-24,G1A,32.28,32.81,32.8,32.34,265464.0,838.0
2018-09-25,G1A,30.07,31.19,31.19,30.19,700183.0,2348.0
2018-09-26,G1A,29.79,31.28,29.97,31.16,755186.0,2522.0
2018-09-27,G1A,30.84,31.25,30.94,31.25,386095.0,1296.0
2018-09-28,G1A,30.48,31.27,31.25,30.68,554166.0,1422.0
2018-10-01,G1A,30.66,31.24,30.68,30.75,319591.0,1040.0
2018-10-02,G1A,29.38,30.42,30.41,29.51,686264.0,1875.0
2018-10-04,G1A,29.24,29.72,29.44,29.43,549710.0,1924.0
2018-10-05,G1A,28.86,29.23,29.12,28.97,315682.0,1046.0
2018-10-08,G1A,28.04,28.81,28.75,28.16,460544.0,1803.0
2018-10-09,G1A,27.84,28.37,28.16,28.09,475910.0,1926.0
2018-10-10,G1A,27.06,27.96,27.91,27.1,626046.0,2389.0
2018-10-11,G1A,25.68,27.07,26.1,26.17,1447583.0,5525.0
2018-10-12,G1A,25.21,26.52,26.52,25.61,852778.0,2690.0
2018-10-15,G1A,24.75,25.61,25.61,25.25,926523.0,2986.0
2018-10-16,G1A,25.25,26.71,25.25,26.5,901666.0,2248.0
2018-10-17,G1A,26.5,27.18,26.5,26.91,682683.0,2192.0
2018-10-18,G1A,26.04,27.02,27.01,26.38,685248.0,2592.0
2018-10-19,G1A,25.59,26.28,26.26,25.91,522992.0,1959.0
2018-10-22,G1A,25.91,26.56,25.91,26.29,390278.0,1368.0
2018-10-23,G1A,25.34,25.9,25.5,25.46,522475.0,1931.0
2018-10-24,G1A,25.12,25.85,25.55,25.16,471954.0,1516.0
2018-10-25,G1A,25.31,26.1,25.42,26.04,572545.0,1792.0
2018-10-26,G1A,25.28,26.36,25.43,26.11,581384.0,1916.0
2018-10-29,G1A,26.11,27.92,26.11,26.58,840630.0,3589.0
2017-07-03,USE,0.19,0.191,0.19,0.191,25000.0,2.0
2017-07-04,USE,0.191,0.191,0.191,0.191,750.0,1.0
2017-07-05,USE,0.191,0.191,0.191,0.191,267.0,1.0
2017-07-06,USE,0.191,0.191,0.191,0.191,0.0,0.0
2017-07-07,USE,0.183,0.191,0.191,0.19,70575.0,4.0
2017-07-10,USE,0.182,0.19,0.19,0.182,1200.0,1.0
2017-07-11,USE,0.18100000000000002,0.182,0.182,0.18100000000000002,14200.0,2.0
2017-07-12,USE,0.18100000000000002,0.19699999999999998,0.18100000000000002,0.19699999999999998,1000.0,1.0
2017-07-13,USE,0.19699999999999998,0.19699999999999998,0.19699999999999998,0.19699999999999998,0.0,0.0
2017-07-14,USE,0.19399999999999998,0.19699999999999998,0.19699999999999998,0.195,50000.0,4.0
2017-07-17,USE,0.195,0.198,0.195,0.198,5299.0,4.0
2017-07-18,USE,0.198,0.198,0.198,0.198,12839.0,2.0
2017-07-19,USE,0.198,0.198,0.198,0.198,0.0,0.0
2017-07-20,USE,0.19399999999999998,0.198,0.198,0.195,4000.0,2.0
2017-07-21,USE,0.195,0.2,0.195,0.195,20500.0,3.0
2017-07-24,USE,0.17800000000000002,0.2,0.195,0.18100000000000002,51566.0,6.0
2017-07-25,USE,0.17800000000000002,0.21,0.18100000000000002,0.2,71543.0,15.0
2017-07-26,USE,0.198,0.205,0.2,0.204,26613.0,5.0
2017-07-27,USE,0.2,0.21,0.204,0.2,27287.0,2.0
2017-07-28,USE,0.191,0.21,0.2,0.191,72770.0,7.0
2017-07-31,USE,0.191,0.21,0.191,0.209,75217.0,10.0
2017-08-01,USE,0.201,0.209,0.209,0.20600000000000002,1725.0,3.0
2017-08-02,USE,0.20600000000000002,0.21899999999999997,0.20600000000000002,0.218,11118.0,5.0
2017-08-03,USE,0.2,0.218,0.218,0.201,16524.0,4.0
2017-08-04,USE,0.2,0.21,0.201,0.205,2120.0,5.0
2017-08-07,USE,0.205,0.20600000000000002,0.205,0.20600000000000002,13644.0,1.0
2017-08-08,USE,0.2,0.20600000000000002,0.20600000000000002,0.201,16830.0,6.0
2017-08-09,USE,0.201,0.201,0.201,0.201,0.0,0.0
2017-08-10,USE,0.193,0.201,0.201,0.193,44232.0,4.0
2017-08-11,USE,0.19,0.19899999999999998,0.19899999999999998,0.19,16845.0,4.0
2017-08-14,USE,0.19,0.19,0.19,0.19,0.0,0.0
2017-08-15,USE,0.19,0.19,0.19,0.19,0.0,0.0
2017-08-16,USE,0.19,0.19,0.19,0.19,10790.0,1.0
2017-08-17,USE,0.19,0.19,0.19,0.19,0.0,0.0
2017-08-18,USE,0.19,0.19,0.19,0.19,0.0,0.0
2017-08-21,USE,0.19,0.19,0.19,0.19,50000.0,1.0
2017-08-22,USE,0.19,0.19,0.19,0.19,0.0,0.0
2017-08-23,USE,0.182,0.19,0.19,0.183,46665.0,6.0
2017-08-24,USE,0.17800000000000002,0.183,0.183,0.18,114971.0,8.0
2017-08-25,USE,0.175,0.18,0.17800000000000002,0.175,7700.0,4.0
2017-08-28,USE,0.17300000000000001,0.175,0.175,0.175,20251.0,3.0
2017-08-29,USE,0.171,0.18,0.175,0.175,62065.0,7.0
2017-08-30,USE,0.175,0.18,0.175,0.18,4496.0,3.0
2017-08-31,USE,0.179,0.18,0.18,0.179,17934.0,3.0
2017-09-01,USE,0.174,0.2,0.179,0.19899999999999998,34726.0,7.0
2017-09-04,USE,0.16399999999999998,0.2,0.19899999999999998,0.18100000000000002,15242.0,3.0
2017-09-05,USE,0.16,0.18100000000000002,0.18100000000000002,0.175,66500.0,9.0
2017-09-06,USE,0.175,0.175,0.175,0.175,0.0,0.0
2017-09-07,USE,0.175,0.175,0.175,0.175,0.0,0.0
2017-09-08,USE,0.158,0.175,0.175,0.16,232004.0,13.0
2017-09-11,USE,0.122,0.16,0.16,0.14,136019.0,26.0
2017-09-12,USE,0.14,0.152,0.14,0.14,33350.0,8.0
2017-09-13,USE,0.126,0.14800000000000002,0.14,0.129,106091.0,23.0
2017-09-14,USE,0.128,0.146,0.129,0.14300000000000002,36450.0,8.0
2017-09-15,USE,0.128,0.147,0.14300000000000002,0.128,38433.0,6.0
2017-09-18,USE,0.128,0.141,0.128,0.129,23069.0,7.0
2017-09-19,USE,0.129,0.133,0.133,0.129,62321.0,5.0
2017-09-20,USE,0.128,0.153,0.129,0.132,415000.0,21.0
2017-09-21,USE,0.128,0.139,0.132,0.139,31548.0,5.0
2017-09-22,USE,0.13,0.154,0.139,0.151,218598.0,21.0
2017-09-25,USE,0.151,0.159,0.151,0.159,30000.0,1.0
2017-09-26,USE,0.159,0.159,0.159,0.159,0.0,0.0
2017-09-27,USE,0.15,0.159,0.159,0.15,10561.0,2.0
2017-09-28,USE,0.149,0.16,0.15,0.159,82019.0,9.0
2017-09-29,USE,0.136,0.16,0.159,0.136,7000.0,2.0
2017-10-02,USE,0.136,0.18,0.136,0.18,182465.0,11.0
2017-10-04,USE,0.15,0.18,0.18,0.15,11419.0,4.0
2017-10-05,USE,0.15,0.154,0.15,0.154,13500.0,2.0
2017-10-06,USE,0.154,0.154,0.154,0.154,5000.0,1.0
2017-10-09,USE,0.146,0.16,0.154,0.146,5135.0,3.0
2017-10-10,USE,0.146,0.15,0.146,0.15,3170.0,3.0
2017-10-11,USE,0.14800000000000002,0.15,0.15,0.14800000000000002,10100.0,2.0
2017-10-12,USE,0.14800000000000002,0.149,0.149,0.14800000000000002,2734.0,1.0
2017-10-13,USE,0.14800000000000002,0.16,0.14800000000000002,0.15,53070.0,12.0
2017-10-16,USE,0.15,0.17,0.15,0.151,30871.0,5.0
2017-10-17,USE,0.151,0.165,0.151,0.16,12433.0,5.0
2017-10-18,USE,0.14800000000000002,0.16,0.16,0.14800000000000002,6475.0,3.0
2017-10-19,USE,0.14800000000000002,0.14800000000000002,0.14800000000000002,0.14800000000000002,0.0,0.0
2017-10-20,USE,0.14800000000000002,0.155,0.14800000000000002,0.155,9216.0,1.0
2017-10-25,USE,0.155,0.155,0.155,0.155,0.0,0.0
2017-10-26,USE,0.155,0.155,0.155,0.155,0.0,0.0
2017-10-27,USE,0.141,0.155,0.155,0.14300000000000002,60822.0,14.0
2017-11-01,USE,0.133,0.14400000000000002,0.14300000000000002,0.133,10794.0,7.0
2017-11-02,USE,0.133,0.14,0.133,0.135,85748.0,8.0
2017-11-03,USE,0.13,0.136,0.135,0.13,67141.0,9.0
2017-11-06,USE,0.12,0.131,0.13,0.12,177380.0,9.0
2017-11-07,USE,0.12,0.139,0.12,0.122,5745.0,3.0
2017-11-08,USE,0.12,0.14,0.122,0.139,35805.0,9.0
2017-11-09,USE,0.139,0.139,0.139,0.139,0.0,0.0
2017-11-10,USE,0.11800000000000001,0.139,0.139,0.12,63200.0,4.0
2017-11-13,USE,0.12,0.13,0.12,0.129,38100.0,4.0
2017-11-14,USE,0.129,0.129,0.129,0.129,0.0,0.0
2017-11-15,USE,0.11599999999999999,0.129,0.129,0.11699999999999999,9100.0,2.0
2017-11-16,USE,0.115,0.128,0.11699999999999999,0.128,14963.0,6.0
2017-11-17,USE,0.11,0.128,0.128,0.11,50204.0,9.0
2017-11-20,USE,0.11,0.12,0.11599999999999999,0.11,5101.0,3.0
2017-11-21,USE,0.102,0.127,0.11,0.102,10636.0,4.0
2017-11-22,USE,0.102,0.128,0.102,0.128,60000.0,7.0
2017-11-23,USE,0.128,0.128,0.128,0.128,0.0,0.0
2017-11-24,USE,0.11599999999999999,0.128,0.128,0.12,12000.0,6.0
2017-11-27,USE,0.111,0.128,0.12,0.111,500.0,1.0
2017-11-28,USE,0.106,0.127,0.111,0.122,177101.0,16.0
2017-11-29,USE,0.106,0.122,0.122,0.107,239477.0,13.0
2017-11-30,USE,0.107,0.107,0.107,0.107,0.0,0.0
2017-12-01,USE,0.107,0.11900000000000001,0.107,0.11900000000000001,11000.0,2.0
2017-12-04,USE,0.106,0.11900000000000001,0.11900000000000001,0.11800000000000001,19049.0,4.0
2017-12-05,USE,0.113,0.12,0.11800000000000001,0.11900000000000001,61225.0,6.0
2017-12-06,USE,0.10099999999999999,0.12,0.11900000000000001,0.115,21200.0,6.0
2017-12-07,USE,0.08,0.115,0.115,0.091,221956.0,11.0
2017-12-08,USE,0.09,0.11,0.091,0.11,25003.0,4.0
2017-12-11,USE,0.09,0.11,0.11,0.09,349.0,1.0
2017-12-12,USE,0.08199999999999999,0.109,0.09,0.109,22658.0,4.0
2017-12-13,USE,0.05,0.109,0.109,0.091,280879.0,22.0
2017-12-14,USE,0.09,0.098,0.091,0.098,5710.0,4.0
2017-12-15,USE,0.038,0.098,0.098,0.054000000000000006,1308099.0,98.0
2017-12-18,USE,0.046,0.068,0.054000000000000006,0.062,930614.0,80.0
2017-12-19,USE,0.062,0.09,0.062,0.073,1464232.0,76.0
2017-12-20,USE,0.073,0.085,0.073,0.083,233130.0,27.0
2017-12-21,USE,0.078,0.083,0.083,0.078,65140.0,11.0
2017-12-22,USE,0.07,0.09,0.078,0.08199999999999999,476138.0,30.0
2017-12-27,USE,0.077,0.08199999999999999,0.08199999999999999,0.077,135614.0,14.0
2017-12-28,USE,0.068,0.08199999999999999,0.077,0.075,86390.0,13.0
2017-12-29,USE,0.07,0.08,0.075,0.079,312726.0,31.0
2018-01-02,USE,0.0655,0.111,0.079,0.11,595302.0,57.0
2018-01-03,USE,0.106,0.192,0.11,0.149,1590366.0,193.0
2018-01-04,USE,0.149,0.23199999999999998,0.149,0.18,1795231.0,217.0
2018-01-05,USE,0.155,0.192,0.18,0.16899999999999998,762152.0,79.0
2018-01-08,USE,0.14300000000000002,0.17,0.16899999999999998,0.155,335845.0,38.0
2018-01-09,USE,0.153,0.21,0.155,0.19699999999999998,2011043.0,156.0
2018-01-10,USE,0.17,0.2,0.2,0.174,870726.0,56.0
2018-01-11,USE,0.172,0.18899999999999997,0.174,0.174,447207.0,42.0
2018-01-12,USE,0.17,0.198,0.174,0.17800000000000002,627543.0,37.0
2018-01-15,USE,0.16399999999999998,0.191,0.17800000000000002,0.17,950611.0,51.0
2018-01-16,USE,0.12300000000000001,0.17600000000000002,0.17,0.147,917802.0,95.0
2018-01-17,USE,0.11900000000000001,0.159,0.147,0.128,1562711.0,107.0
2018-01-18,USE,0.11,0.128,0.128,0.11800000000000001,706349.0,47.0
2018-01-19,USE,0.09,0.11800000000000001,0.111,0.0985,1544679.0,67.0
2018-01-22,USE,0.0965,0.124,0.0985,0.10300000000000001,1909413.0,100.0
2018-01-23,USE,0.096,0.105,0.10300000000000001,0.1,134801.0,16.0
2018-01-24,USE,0.095,0.102,0.1,0.102,64764.0,8.0
2018-01-25,USE,0.09300000000000001,0.105,0.102,0.0935,281119.0,21.0
2018-01-26,USE,0.09300000000000001,0.10099999999999999,0.0935,0.095,559563.0,34.0
2018-01-29,USE,0.09,0.096,0.095,0.09,1106984.0,31.0
2018-01-30,USE,0.085,0.0965,0.09,0.0965,168563.0,22.0
2018-01-31,USE,0.08,0.0965,0.0965,0.0885,409125.0,18.0
2018-02-01,USE,0.081,0.145,0.0885,0.13,2457076.0,223.0
2018-02-02,USE,0.0955,0.14800000000000002,0.13,0.11699999999999999,1403825.0,100.0
2018-02-05,USE,0.105,0.14400000000000002,0.11699999999999999,0.125,3173396.0,82.0
2018-02-06,USE,0.109,0.125,0.125,0.11699999999999999,104140.0,14.0
2018-02-07,USE,0.11,0.12,0.11699999999999999,0.12,93724.0,8.0
2018-02-08,USE,0.107,0.12300000000000001,0.11800000000000001,0.107,723105.0,35.0
2018-02-09,USE,0.107,0.131,0.107,0.121,527525.0,35.0
2018-02-12,USE,0.11,0.125,0.124,0.11900000000000001,480739.0,23.0
2018-02-13,USE,0.10800000000000001,0.11900000000000001,0.11900000000000001,0.11699999999999999,460597.0,22.0
2018-02-14,USE,0.099,0.11900000000000001,0.11699999999999999,0.111,1473443.0,62.0
2018-02-15,USE,0.10099999999999999,0.111,0.111,0.10400000000000001,426242.0,28.0
2018-02-16,USE,0.1,0.11,0.10400000000000001,0.11,304673.0,14.0
2018-02-19,USE,0.09,0.114,0.11,0.107,1029825.0,51.0
2018-02-20,USE,0.10099999999999999,0.14,0.107,0.12300000000000001,2593835.0,151.0
2018-02-21,USE,0.10800000000000001,0.124,0.12300000000000001,0.11,462231.0,54.0
2018-02-22,USE,0.096,0.11,0.11,0.10099999999999999,682358.0,41.0
2018-02-23,USE,0.1,0.106,0.10099999999999999,0.10099999999999999,133032.0,17.0
2018-02-26,USE,0.1,0.105,0.10099999999999999,0.105,61801.0,6.0
2018-02-27,USE,0.1,0.10800000000000001,0.105,0.10099999999999999,13000.0,7.0
2018-02-28,USE,0.1,0.105,0.10099999999999999,0.105,10300.0,4.0
2018-03-01,USE,0.0985,0.105,0.105,0.0985,37550.0,8.0
2018-03-02,USE,0.073,0.105,0.0985,0.085,2662203.0,81.0
2018-03-05,USE,0.085,0.098,0.085,0.092,271266.0,21.0
2018-03-06,USE,0.08800000000000001,0.0955,0.092,0.08800000000000001,628722.0,25.0
2018-03-07,USE,0.085,0.08900000000000001,0.08900000000000001,0.086,161374.0,10.0
2018-03-08,USE,0.03,0.086,0.086,0.0365,7725902.0,265.0
2018-03-09,USE,0.023,0.0365,0.0365,0.026000000000000002,1902588.0,89.0
2018-03-12,USE,0.0255,0.032,0.026000000000000002,0.026000000000000002,1289515.0,49.0
2018-03-13,USE,0.024,0.03,0.026000000000000002,0.027999999999999997,400460.0,19.0
2018-03-14,USE,0.023,0.027999999999999997,0.027999999999999997,0.0265,135644.0,11.0
2018-03-15,USE,0.025,0.027000000000000003,0.0265,0.027000000000000003,92349.0,3.0
2018-03-16,USE,0.021,0.0275,0.027000000000000003,0.0275,181524.0,9.0
2018-03-19,USE,0.023,0.0275,0.0275,0.025,95050.0,10.0
2018-03-20,USE,0.023,0.026000000000000002,0.025,0.0245,130013.0,4.0
2018-03-21,USE,0.024,0.0245,0.0245,0.024,147640.0,8.0
2018-03-22,USE,0.0205,0.024,0.024,0.023,585979.0,20.0
2018-03-23,USE,0.017,0.023,0.023,0.018000000000000002,1624035.0,41.0
2018-03-26,USE,0.018000000000000002,0.026000000000000002,0.018000000000000002,0.022000000000000002,549860.0,25.0
2018-03-27,USE,0.022000000000000002,0.0315,0.022000000000000002,0.0295,1972294.0,48.0
2018-03-28,USE,0.027000000000000003,0.034,0.0295,0.027000000000000003,268680.0,23.0
2018-03-29,USE,0.027000000000000003,0.027999999999999997,0.0275,0.027999999999999997,79732.0,5.0
2018-04-03,USE,0.026000000000000002,0.03,0.027999999999999997,0.026000000000000002,262550.0,9.0
2018-04-04,USE,0.026000000000000002,0.028999999999999998,0.026000000000000002,0.027999999999999997,84500.0,7.0
2018-04-05,USE,0.015,0.027999999999999997,0.027999999999999997,0.019,1387982.0,48.0
2018-04-06,USE,0.018000000000000002,0.03,0.019,0.025,2626258.0,73.0
2018-04-09,USE,0.02,0.0255,0.025,0.0225,1014463.0,43.0
2018-04-10,USE,0.021,0.0235,0.0225,0.0235,189198.0,8.0
2018-04-11,USE,0.0175,0.0235,0.0235,0.0225,954888.0,43.0
2018-04-12,USE,0.0225,0.0225,0.0225,0.0225,0.0,0.0
2018-04-13,USE,0.0195,0.0225,0.0225,0.0195,98318.0,4.0
2018-04-16,USE,0.0185,0.022000000000000002,0.0195,0.021,577294.0,19.0
2018-04-17,USE,0.018000000000000002,0.021,0.021,0.021,1115386.0,32.0
2018-04-18,USE,0.018000000000000002,0.02,0.019,0.02,897411.0,39.0
2018-04-19,USE,0.0185,0.021,0.02,0.02,963900.0,21.0
2018-04-20,USE,0.018000000000000002,0.02,0.02,0.0185,150400.0,13.0
2018-04-23,USE,0.017,0.019,0.0185,0.019,357452.0,15.0
2018-04-24,USE,0.017,0.019,0.019,0.018000000000000002,1070288.0,5.0
2018-04-25,USE,0.018000000000000002,0.018000000000000002,0.018000000000000002,0.018000000000000002,0.0,0.0
2018-04-26,USE,0.015,0.018000000000000002,0.018000000000000002,0.0175,719453.0,19.0
2018-04-27,USE,0.013999999999999999,0.019,0.0175,0.0175,1773428.0,28.0
2018-04-30,USE,0.013000000000000001,0.0175,0.0175,0.0165,805814.0,15.0
2018-05-02,USE,0.013999999999999999,0.0165,0.0165,0.0145,43000.0,3.0
2018-05-03,USE,0.013000000000000001,0.015,0.0145,0.0135,56000.0,5.0
2018-05-04,USE,0.01,0.0135,0.0135,0.013000000000000001,8874632.0,43.0
2018-05-07,USE,0.011000000000000001,0.0165,0.013000000000000001,0.0145,2468516.0,19.0
2018-05-08,USE,0.013000000000000001,0.0165,0.0145,0.0135,1073719.0,14.0
2018-05-09,USE,0.011000000000000001,0.0135,0.0135,0.0135,441000.0,5.0
2018-05-10,USE,0.0115,0.0135,0.0135,0.012,53351.0,2.0
2018-05-11,USE,0.012,0.013000000000000001,0.012,0.013000000000000001,90000.0,3.0
2018-05-14,USE,0.012,0.013000000000000001,0.013000000000000001,0.012,211000.0,4.0
2018-05-15,USE,0.012,0.015,0.012,0.013000000000000001,566538.0,9.0
2018-05-16,USE,0.013000000000000001,0.0155,0.013000000000000001,0.0145,1130051.0,9.0
2018-05-17,USE,0.013999999999999999,0.0155,0.0145,0.0155,461000.0,7.0
2018-05-18,USE,0.011000000000000001,0.0155,0.0155,0.013000000000000001,415405.0,6.0
2018-05-22,USE,0.0105,0.0145,0.013000000000000001,0.012,127000.0,5.0
2018-05-23,USE,0.0115,0.0125,0.012,0.0125,440050.0,3.0
2018-05-24,USE,0.0115,0.0125,0.0125,0.0115,10000.0,1.0
2018-05-25,USE,0.01,0.012,0.0115,0.011000000000000001,753015.0,8.0
2018-05-28,USE,0.009000000000000001,0.016,0.011000000000000001,0.0115,5630936.0,26.0
2018-05-29,USE,0.011000000000000001,0.0115,0.0115,0.011000000000000001,3266.0,1.0
2018-05-30,USE,0.011000000000000001,0.0125,0.011000000000000001,0.0125,10000.0,1.0
2018-05-31,USE,0.0125,0.0125,0.0125,0.0125,0.0,0.0
2018-06-01,USE,0.011000000000000001,0.0145,0.0125,0.011000000000000001,395734.0,4.0
2018-06-04,USE,0.011000000000000001,0.011000000000000001,0.011000000000000001,0.011000000000000001,220750.0,9.0
2018-06-05,USE,0.01,0.011000000000000001,0.011000000000000001,0.011000000000000001,136261.0,5.0
2018-06-06,USE,0.011000000000000001,0.011000000000000001,0.011000000000000001,0.011000000000000001,0.0,0.0
2018-06-07,USE,0.011000000000000001,0.011000000000000001,0.011000000000000001,0.011000000000000001,0.0,0.0
2018-06-08,USE,0.01,0.0115,0.011000000000000001,0.0115,50001.0,2.0
2018-06-11,USE,0.003,0.0115,0.0115,0.0075,8249391.0,52.0
2018-06-12,USE,0.006,0.008,0.0075,0.0065,887812.0,15.0
2018-06-13,USE,0.006,0.006999999999999999,0.0065,0.006,12448.0,5.0
2018-06-14,USE,0.006,0.006,0.006,0.006,0.0,0.0
2018-06-15,USE,0.006,0.008,0.006,0.006999999999999999,810272.0,7.0
2018-06-18,USE,0.006,0.0085,0.006999999999999999,0.0085,1700.0,3.0
2018-06-19,USE,0.006,0.0085,0.0085,0.006,144900.0,4.0
2018-06-20,USE,0.006,0.009000000000000001,0.006,0.009000000000000001,716686.0,14.0
2018-06-21,USE,0.0085,0.0095,0.009000000000000001,0.0095,494380.0,10.0
2018-06-22,USE,0.0085,0.01,0.0095,0.009000000000000001,70800.0,6.0
2018-06-25,USE,0.008,0.009000000000000001,0.009000000000000001,0.0085,224717.0,4.0
2018-06-26,USE,0.008,0.0085,0.0085,0.0085,308458.0,3.0
2018-06-27,USE,0.0075,0.0085,0.0085,0.0085,201820.0,4.0
2018-06-28,USE,0.006999999999999999,0.0085,0.0085,0.0075,424260.0,5.0
2018-06-29,USE,0.0075,0.008,0.0075,0.008,538.0,1.0
2018-07-02,USE,0.008,0.008,0.008,0.008,0.0,0.0
2018-07-16,USE,0.006999999999999999,0.008,0.008,0.0075,125000.0,2.0
2018-07-17,USE,0.006999999999999999,0.0075,0.006999999999999999,0.0075,14651.0,2.0
2018-07-18,USE,0.006999999999999999,0.0075,0.0075,0.006999999999999999,18800.0,1.0
2018-07-19,USE,0.0065,0.006999999999999999,0.006999999999999999,0.0065,28108.0,1.0
2018-07-20,USE,0.0065,0.0075,0.0065,0.0075,101400.0,2.0
2018-07-23,USE,0.0065,0.0075,0.0075,0.0075,212469.0,5.0
2018-07-24,USE,0.0065,0.0075,0.0075,0.0065,43691.0,4.0
2018-07-25,USE,0.0065,0.006999999999999999,0.0065,0.0065,71000.0,2.0
2018-07-26,USE,0.006,0.006999999999999999,0.006999999999999999,0.006,254800.0,4.0
2018-07-27,USE,0.006,0.006999999999999999,0.006,0.006999999999999999,60000.0,1.0
2018-07-30,USE,0.006,0.006999999999999999,0.006999999999999999,0.006999999999999999,75971.0,5.0
2018-07-31,USE,0.006999999999999999,0.006999999999999999,0.006999999999999999,0.006999999999999999,0.0,0.0
2018-08-01,USE,0.0055,0.006999999999999999,0.006999999999999999,0.0055,201527.0,6.0
2018-08-02,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-03,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-06,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-07,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-08,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-09,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-10,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-13,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-14,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-15,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-16,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-17,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-20,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-21,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-22,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-23,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-24,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-27,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-28,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-29,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-30,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-31,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-03,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-04,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-05,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-06,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-07,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-10,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-11,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-12,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-13,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-14,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-17,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-18,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-19,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-20,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-21,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-24,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-25,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-26,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-27,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-28,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-01,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-02,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-04,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-05,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-08,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-09,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-10,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-11,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-12,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-15,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-16,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-17,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-18,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-19,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-22,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-23,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-24,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-25,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-26,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-29,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2017-07-03,DB1,91.8,92.74,92.73,92.56,194801.0,1968.0
2017-07-04,DB1,92.2,92.77,92.53,92.53,105750.0,1652.0
2017-07-05,DB1,92.94,95.47,93.41,95.27,340603.0,3948.0
2017-07-06,DB1,94.33,95.95,95.04,95.48,357644.0,4688.0
2017-07-07,DB1,94.77,95.55,94.77,95.42,206410.0,2561.0
2017-07-10,DB1,95.39,96.13,95.97,95.53,186138.0,2440.0
2017-07-11,DB1,95.42,96.37,95.75,95.55,196062.0,2404.0
2017-07-12,DB1,95.73,96.57,95.98,96.48,261400.0,2986.0
2017-07-13,DB1,96.25,97.0,96.37,96.63,191007.0,2256.0
2017-07-14,DB1,96.4,96.95,96.66,96.71,237913.0,2683.0
2017-07-17,DB1,94.58,96.13,96.13,95.36,302583.0,3664.0
2017-07-18,DB1,94.29,95.85,95.47,94.86,299911.0,3619.0
2017-07-19,DB1,93.49,94.28,94.18,93.78,243902.0,3077.0
2017-07-20,DB1,93.19,94.24,93.78,93.45,252294.0,3831.0
2017-07-21,DB1,92.12,93.39,93.05,92.38,269928.0,3541.0
2017-07-24,DB1,91.22,92.22,91.89,91.37,299745.0,3545.0
2017-07-25,DB1,92.63,93.33,92.68,92.92,204714.0,2604.0
2017-07-26,DB1,92.64,93.51,93.1,92.64,174556.0,2716.0
2017-07-27,DB1,88.09,89.43,88.52,89.2,545445.0,5711.0
2017-07-28,DB1,87.96,89.09,88.08,88.64,309797.0,3402.0
2017-07-31,DB1,88.45,89.27,88.9,88.56,184346.0,2158.0
2017-08-01,DB1,88.36,89.87,88.55,89.39,260279.0,3012.0
2017-08-02,DB1,89.31,90.6,89.49,89.65,321587.0,3540.0
2017-08-03,DB1,89.76,90.48,89.85,90.29,141127.0,1792.0
2017-08-04,DB1,90.7,91.5,90.71,91.36,251493.0,2863.0
2017-08-07,DB1,90.05,90.92,90.47,90.4,135575.0,1864.0
2017-08-08,DB1,89.74,90.82,90.36,90.02,153933.0,2009.0
2017-08-09,DB1,88.47,89.32,89.24,89.14,191906.0,2328.0
2017-08-10,DB1,88.39,89.17,89.14,88.61,169786.0,2346.0
2017-08-11,DB1,88.0,88.81,88.42,88.4,139739.0,1887.0
2017-08-14,DB1,89.15,89.61,89.45,89.28,155645.0,2078.0
2017-08-15,DB1,88.87,89.45,89.13,89.03,164839.0,1940.0
2017-08-16,DB1,89.01,90.48,89.13,89.7,153429.0,2050.0
2017-08-17,DB1,89.05,90.23,89.86,89.28,152490.0,2151.0
2017-08-18,DB1,88.76,89.94,89.11,89.58,79286.0,1111.0
2017-08-21,DB1,88.63,89.31,88.97,88.96,127757.0,1651.0
2017-08-22,DB1,89.16,90.0,89.58,89.96,145452.0,1813.0
2017-08-23,DB1,89.36,89.94,89.72,89.62,133225.0,1653.0
2017-08-24,DB1,89.56,90.31,89.74,89.79,151077.0,2079.0
2017-08-25,DB1,90.12,91.99,90.14,90.7,214869.0,2886.0
2017-08-28,DB1,89.38,90.09,89.68,89.6,104070.0,1318.0
2017-08-29,DB1,87.9,88.87,88.71,88.21,218459.0,2855.0
2017-08-30,DB1,88.83,89.67,88.88,89.22,161967.0,2025.0
2017-08-31,DB1,89.44,90.52,89.44,89.79,169772.0,2104.0
2017-09-01,DB1,90.19,91.48,90.19,91.34,356534.0,3638.0
2017-09-04,DB1,90.44,91.39,90.86,91.3,182105.0,2152.0
2017-09-05,DB1,91.0,92.1,91.48,91.45,245005.0,3380.0
2017-09-06,DB1,91.06,92.75,91.22,92.67,251638.0,3045.0
2017-09-07,DB1,91.87,93.18,93.06,92.14,214063.0,2742.0
2017-09-08,DB1,91.95,92.83,92.2,92.25,255594.0,2825.0
2017-09-11,DB1,93.65,94.69,93.65,93.7,355726.0,3463.0
2017-09-12,DB1,93.16,94.05,93.96,93.54,191107.0,2386.0
2017-09-13,DB1,93.53,94.32,93.55,94.18,195811.0,2202.0
2017-09-14,DB1,92.61,94.02,93.72,92.87,317672.0,3287.0
2017-09-15,DB1,92.97,93.8,92.97,93.58,238870.0,3065.0
2017-09-18,DB1,94.15,94.6,94.38,94.5,204743.0,2232.0
2017-09-19,DB1,95.17,95.94,95.47,95.39,293376.0,2664.0
2017-09-20,DB1,94.16,95.55,95.47,94.93,144578.0,2103.0
2017-09-21,DB1,94.11,94.83,94.57,94.2,188919.0,2077.0
2017-09-22,DB1,89.18,93.21,93.17,90.06,730865.0,7759.0
2017-09-25,DB1,89.63,91.07,90.4,90.53,357435.0,3849.0
2017-09-26,DB1,89.97,91.12,90.2,90.49,398825.0,3786.0
2017-09-27,DB1,90.22,90.95,90.5,90.85,214361.0,2273.0
2017-09-28,DB1,90.32,90.85,90.78,90.67,189305.0,2127.0
2017-09-29,DB1,90.93,91.82,90.93,91.75,147650.0,1684.0
2017-10-02,DB1,91.71,92.47,91.75,92.35,174565.0,2156.0
2017-10-04,DB1,91.87,92.62,92.54,92.43,261221.0,2859.0
2017-10-05,DB1,92.21,93.37,92.52,93.32,218400.0,2848.0
2017-10-06,DB1,93.3,93.9,93.33,93.79,134487.0,1498.0
2017-10-09,DB1,93.32,94.6,94.5,93.32,116105.0,1522.0
2017-10-10,DB1,93.09,94.02,93.18,93.65,113260.0,1376.0
2017-10-11,DB1,93.59,94.59,93.68,94.41,191514.0,2025.0
2017-10-12,DB1,94.41,96.26,94.45,95.88,230365.0,2575.0
2017-10-13,DB1,94.96,95.65,95.42,95.12,228334.0,2429.0
2017-10-16,DB1,94.69,95.27,94.86,94.83,188391.0,2205.0
2017-10-17,DB1,93.97,94.68,94.02,94.61,408219.0,4371.0
2017-10-18,DB1,92.52,94.04,93.71,92.84,444139.0,5160.0
2017-10-19,DB1,90.89,92.4,92.2,90.99,307057.0,3675.0
2017-10-20,DB1,91.48,92.81,91.48,92.71,352795.0,3592.0
2017-10-25,DB1,89.87,91.05,89.98,90.58,316004.0,3085.0
2017-10-26,DB1,89.59,91.64,90.03,90.9,546052.0,5705.0
2017-10-27,DB1,91.33,93.05,91.84,91.37,397984.0,4387.0
2017-11-01,DB1,89.22,90.71,89.52,90.66,492360.0,5582.0
2017-11-02,DB1,89.53,91.36,90.74,89.83,411403.0,4163.0
2017-11-03,DB1,89.79,91.29,90.23,90.99,346032.0,3531.0
2017-11-06,DB1,89.55,91.51,91.18,90.53,272015.0,2586.0
2017-11-07,DB1,90.31,91.31,91.17,90.39,252818.0,3206.0
2017-11-08,DB1,89.51,92.29,90.45,92.18,463576.0,4335.0
2017-11-09,DB1,90.95,93.43,92.25,91.12,585706.0,5580.0
2017-11-10,DB1,90.61,91.67,91.13,91.08,265737.0,2989.0
2017-11-13,DB1,89.28,91.35,91.22,90.36,283505.0,3378.0
2017-11-14,DB1,89.88,90.88,90.35,90.59,229038.0,2515.0
2017-11-15,DB1,89.75,92.25,90.08,92.17,407179.0,4673.0
2017-11-16,DB1,91.5,93.13,92.3,92.79,364782.0,3630.0
2017-11-17,DB1,92.69,94.91,92.69,94.14,629725.0,6160.0
2017-11-20,DB1,92.89,94.04,93.38,93.92,246399.0,2942.0
2017-11-21,DB1,93.23,94.28,94.0,93.99,360882.0,3565.0
2017-11-22,DB1,92.29,94.13,94.13,92.3,337674.0,3836.0
2017-11-23,DB1,91.39,92.29,91.84,91.48,220311.0,2347.0
2017-11-24,DB1,90.94,92.56,91.5,91.96,202036.0,2451.0
2017-11-27,DB1,91.33,92.31,91.72,91.38,154657.0,2051.0
2017-11-28,DB1,91.37,93.13,91.37,93.0,334459.0,3391.0
2017-11-29,DB1,92.96,94.93,93.01,94.52,493594.0,5921.0
2017-11-30,DB1,93.94,95.69,94.28,95.44,347081.0,4376.0
2017-12-01,DB1,93.24,95.44,95.34,93.28,589940.0,6879.0
2017-12-04,DB1,93.24,95.43,93.33,95.36,313339.0,3809.0
2017-12-05,DB1,95.16,97.35,95.18,97.01,579698.0,5491.0
2017-12-06,DB1,96.05,98.2,96.46,98.0,398022.0,5120.0
2017-12-07,DB1,97.48,98.45,98.01,98.16,342735.0,4293.0
2017-12-08,DB1,98.66,99.99,98.88,99.14,445711.0,5237.0
2017-12-11,DB1,98.93,100.25,99.05,99.7,329149.0,3729.0
2017-12-12,DB1,98.88,100.0,99.9,99.31,291890.0,3438.0
2017-12-13,DB1,99.23,100.2,99.31,99.44,234504.0,2616.0
2017-12-14,DB1,96.72,99.47,99.46,97.72,376852.0,4561.0
2017-12-15,DB1,96.61,98.02,97.0,97.99,308495.0,4154.0
2017-12-18,DB1,97.66,99.67,98.6,98.16,349888.0,4520.0
2017-12-19,DB1,96.73,98.19,98.01,96.88,237620.0,3501.0
2017-12-20,DB1,95.62,97.35,97.16,96.25,320591.0,4338.0
2017-12-21,DB1,95.02,96.83,96.12,96.67,312207.0,3544.0
2017-12-22,DB1,96.14,97.0,96.3,96.63,165464.0,2309.0
2017-12-27,DB1,96.42,97.65,96.45,96.89,204204.0,2694.0
2017-12-28,DB1,96.17,97.0,96.75,96.46,173615.0,2089.0
2017-12-29,DB1,96.35,97.16,96.35,96.93,110231.0,1363.0
2018-01-02,DB1,95.3,97.08,97.08,95.86,305326.0,2898.0
2018-01-03,DB1,95.58,97.58,96.04,96.94,386578.0,3275.0
2018-01-04,DB1,96.92,99.22,96.92,98.3,399719.0,3611.0
2018-01-05,DB1,97.9,98.74,98.36,98.44,233982.0,2169.0
2018-01-08,DB1,98.8,100.85,99.02,99.88,287962.0,2286.0
2018-01-09,DB1,98.66,99.78,99.58,99.58,268306.0,2424.0
2018-01-10,DB1,98.96,100.9,99.36,100.85,372465.0,2842.0
2018-01-11,DB1,99.34,100.9,100.9,99.8,392626.0,3246.0
2018-01-12,DB1,98.06,100.35,99.88,98.4,395730.0,3598.0
2018-01-15,DB1,97.8,99.0,98.28,97.98,267401.0,2588.0
2018-01-16,DB1,97.58,99.02,98.0,97.68,419085.0,3580.0
2018-01-17,DB1,97.16,98.3,97.7,97.48,281051.0,2719.0
2018-01-18,DB1,97.4,98.0,98.0,97.52,235747.0,1965.0
2018-01-19,DB1,97.2,98.68,97.6,98.54,348577.0,3302.0
2018-01-22,DB1,98.18,99.12,98.7,98.7,168951.0,1657.0
2018-01-23,DB1,99.76,101.85,99.76,101.8,434794.0,2480.0
2018-01-24,DB1,101.8,104.75,101.85,103.75,566369.0,3341.0
2018-01-25,DB1,102.45,103.9,103.75,103.45,339672.0,2324.0
2018-01-26,DB1,103.1,104.95,103.45,104.0,364788.0,2116.0
2018-01-29,DB1,102.95,104.55,104.05,103.4,210449.0,1396.0
2018-01-30,DB1,102.7,104.15,102.9,103.75,349978.0,2270.0
2018-01-31,DB1,103.3,104.75,103.9,103.35,285786.0,2054.0
2018-02-01,DB1,102.55,104.6,103.95,103.1,475913.0,3426.0
2018-02-02,DB1,101.0,103.2,103.2,101.95,434144.0,2891.0
2018-02-05,DB1,100.9,104.85,101.15,104.45,485493.0,2854.0
2018-02-06,DB1,101.6,104.65,104.55,101.85,1112278.0,7028.0
2018-02-07,DB1,102.15,106.55,102.5,105.95,682246.0,3750.0
2018-02-08,DB1,102.0,105.75,105.25,102.05,431657.0,2668.0
2018-02-09,DB1,101.2,103.1,102.6,102.2,528569.0,3413.0
2018-02-12,DB1,102.15,104.1,102.3,103.95,374871.0,2537.0
2018-02-13,DB1,102.85,103.55,102.95,102.9,246784.0,1385.0
2018-02-14,DB1,102.8,104.9,104.0,104.75,275794.0,1845.0
2018-02-15,DB1,104.3,106.3,105.25,104.5,342565.0,1844.0
2018-02-16,DB1,105.1,107.25,105.45,105.85,366408.0,1896.0
2018-02-19,DB1,105.85,107.25,105.85,105.85,277394.0,1604.0
2018-02-20,DB1,103.9,106.55,106.0,105.15,384837.0,2329.0
2018-02-21,DB1,104.0,108.25,104.1,108.15,545273.0,3643.0
2018-02-22,DB1,107.3,109.7,108.0,109.7,620391.0,3615.0
2018-02-23,DB1,108.2,110.25,110.15,108.55,289138.0,1876.0
2018-02-26,DB1,108.1,109.65,109.25,108.6,283693.0,1751.0
2018-02-27,DB1,108.05,109.85,108.8,108.5,347233.0,1896.0
2018-02-28,DB1,108.45,110.75,108.45,109.5,376488.0,2557.0
2018-03-01,DB1,108.1,111.1,109.7,108.2,579224.0,3623.0
2018-03-02,DB1,105.15,108.25,108.25,105.85,554451.0,3300.0
2018-03-05,DB1,104.2,108.45,104.85,108.05,287401.0,1863.0
2018-03-06,DB1,106.65,109.95,108.1,106.7,352633.0,2005.0
2018-03-07,DB1,106.3,108.95,106.7,108.9,317335.0,1971.0
2018-03-08,DB1,108.65,110.75,108.65,110.3,439122.0,2127.0
2018-03-09,DB1,109.2,110.5,110.4,110.0,360132.0,2006.0
2018-03-12,DB1,110.1,110.95,110.6,110.8,289353.0,1274.0
2018-03-13,DB1,109.0,110.7,110.3,109.4,508156.0,1886.0
2018-03-14,DB1,108.7,110.2,109.5,109.5,550117.0,2300.0
2018-03-15,DB1,109.1,110.25,110.1,109.6,573568.0,2235.0
2018-03-16,DB1,108.6,111.05,109.6,108.8,612236.0,2687.0
2018-03-19,DB1,106.75,109.4,108.35,108.55,534675.0,2632.0
2018-03-20,DB1,108.5,111.8,108.5,111.2,480301.0,2261.0
2018-03-21,DB1,110.7,112.35,111.4,111.1,488463.0,1846.0
2018-03-22,DB1,109.5,112.6,111.1,111.4,585514.0,2831.0
2018-03-23,DB1,108.35,111.15,111.15,108.95,616575.0,2843.0
2018-03-26,DB1,107.25,109.25,108.25,107.55,452260.0,2120.0
2018-03-27,DB1,108.8,111.2,109.1,111.2,392176.0,1914.0
2018-03-28,DB1,109.45,111.5,109.45,110.5,381571.0,2422.0
2018-03-29,DB1,109.95,111.05,110.5,110.6,233913.0,1372.0
2018-04-03,DB1,109.15,111.3,109.8,110.5,395287.0,2545.0
2018-04-04,DB1,108.6,110.1,109.8,109.95,393040.0,2196.0
2018-04-05,DB1,109.9,112.7,109.9,112.65,339300.0,1667.0
2018-04-06,DB1,111.8,112.7,111.8,112.15,243784.0,1520.0
2018-04-09,DB1,113.05,114.8,113.05,114.75,647592.0,3271.0
2018-04-10,DB1,114.15,115.05,114.5,114.5,427554.0,2387.0
2018-04-11,DB1,111.4,114.6,114.55,111.6,623152.0,3040.0
2018-04-12,DB1,108.75,111.15,110.95,108.95,836978.0,4132.0
2018-04-13,DB1,108.8,109.7,109.0,109.2,918817.0,3815.0
2018-04-16,DB1,109.0,110.15,109.35,109.45,535541.0,2292.0
2018-04-17,DB1,109.25,110.85,109.4,110.7,491441.0,2675.0
2018-04-18,DB1,110.2,111.25,110.75,111.05,422184.0,2237.0
2018-04-19,DB1,111.35,112.05,111.7,111.8,431734.0,2099.0
2018-04-20,DB1,110.85,112.05,112.0,111.4,441916.0,2361.0
2018-04-23,DB1,111.15,111.7,111.45,111.3,229033.0,1262.0
2018-04-24,DB1,111.25,112.4,111.3,111.75,281839.0,1518.0
2018-04-25,DB1,110.0,111.8,111.8,110.2,328645.0,1886.0
2018-04-26,DB1,110.1,112.6,110.4,112.3,364884.0,2248.0
2018-04-27,DB1,111.35,112.9,112.8,111.7,255674.0,1640.0
2018-04-30,DB1,111.45,112.5,112.05,111.45,180113.0,1084.0
2018-05-02,DB1,113.35,116.75,113.65,116.35,537153.0,2360.0
2018-05-03,DB1,114.85,116.35,116.35,115.6,234162.0,1267.0
2018-05-04,DB1,115.6,116.95,115.6,116.6,297236.0,1419.0
2018-05-07,DB1,115.8,117.25,116.05,116.45,180597.0,1118.0
2018-05-08,DB1,114.65,115.7,115.45,115.3,200225.0,1081.0
2018-05-09,DB1,114.45,115.8,114.7,115.5,212590.0,1196.0
2018-05-10,DB1,115.6,116.9,116.9,116.15,166354.0,1087.0
2018-05-11,DB1,115.75,117.0,116.15,116.75,200465.0,1448.0
2018-05-14,DB1,114.85,116.8,116.75,115.35,181185.0,1040.0
2018-05-15,DB1,115.25,116.7,115.4,116.55,318572.0,1696.0
2018-05-16,DB1,114.9,116.25,115.55,115.05,299099.0,1667.0
2018-05-17,DB1,112.55,113.55,113.0,113.35,204882.0,1269.0
2018-05-18,DB1,111.05,113.35,113.35,111.75,299249.0,1614.0
2018-05-22,DB1,110.9,111.95,111.35,111.4,223287.0,1409.0
2018-05-23,DB1,109.4,110.55,109.6,110.45,234259.0,1429.0
2018-05-24,DB1,109.9,112.0,111.7,110.25,212504.0,1365.0
2018-05-25,DB1,110.8,111.85,111.05,111.75,269829.0,1488.0
2018-05-28,DB1,111.6,112.75,111.7,112.6,136733.0,927.0
2018-05-29,DB1,111.6,114.3,113.1,111.85,364697.0,2522.0
2018-05-30,DB1,110.25,112.65,110.85,112.65,383203.0,2572.0
2018-05-31,DB1,113.6,115.45,114.75,114.4,413937.0,2230.0
2018-06-01,DB1,114.35,115.5,114.9,114.6,249633.0,1721.0
2018-06-04,DB1,115.25,117.1,115.35,117.1,327599.0,1425.0
2018-06-05,DB1,117.35,119.8,117.45,118.6,402211.0,2113.0
2018-06-06,DB1,117.9,119.4,118.8,118.9,237532.0,1790.0
2018-06-07,DB1,117.1,118.85,117.85,117.25,215761.0,1357.0
2018-06-08,DB1,115.95,118.25,116.05,117.4,248599.0,1698.0
2018-06-11,DB1,114.75,116.1,116.05,115.95,428026.0,1976.0
2018-06-12,DB1,116.1,117.1,116.25,116.5,183404.0,1454.0
2018-06-13,DB1,115.35,117.35,117.35,115.9,227742.0,1540.0
2018-06-14,DB1,114.65,116.95,115.9,116.55,316684.0,2092.0
2018-06-15,DB1,115.1,116.7,115.7,115.55,320567.0,2323.0
2018-06-18,DB1,113.8,115.0,114.55,114.1,173630.0,1333.0
2018-06-19,DB1,113.15,114.55,113.2,114.05,278190.0,1656.0
2018-06-20,DB1,113.7,115.5,114.2,115.3,317622.0,1994.0
2018-06-21,DB1,115.0,116.3,115.65,115.3,286124.0,2035.0
2018-06-22,DB1,114.1,117.25,117.1,114.2,269274.0,1750.0
2018-06-25,DB1,112.95,114.35,114.05,113.05,191252.0,1237.0
2018-06-26,DB1,113.25,114.6,113.25,114.3,242298.0,1601.0
2018-06-27,DB1,113.15,115.3,113.45,114.6,296892.0,2006.0
2018-06-28,DB1,112.2,114.8,114.55,112.8,226641.0,1468.0
2018-06-29,DB1,113.45,114.55,114.55,114.2,316976.0,1688.0
2018-07-02,DB1,113.35,114.35,113.8,113.8,341369.0,2112.0
2018-07-16,DB1,118.4,119.05,118.95,119.0,181420.0,1120.0
2018-07-17,DB1,118.25,119.55,118.95,119.45,264403.0,1636.0
2018-07-18,DB1,119.45,121.15,119.45,120.35,282376.0,1637.0
2018-07-19,DB1,118.7,120.25,119.8,119.25,279684.0,1639.0
2018-07-20,DB1,117.0,119.1,118.9,117.65,407777.0,2417.0
2018-07-23,DB1,115.85,116.6,116.45,116.0,288635.0,1446.0
2018-07-24,DB1,116.1,117.8,116.45,116.25,353490.0,1759.0
2018-07-25,DB1,115.55,117.1,116.95,115.8,451554.0,1934.0
2018-07-26,DB1,114.15,116.0,115.65,114.85,678021.0,2655.0
2018-07-27,DB1,112.55,113.65,113.45,112.85,670174.0,2441.0
2018-07-30,DB1,112.6,113.7,112.75,112.9,341535.0,1385.0
2018-07-31,DB1,112.5,113.9,112.9,112.7,457621.0,1799.0
2018-08-01,DB1,112.75,113.9,113.65,113.55,413658.0,1610.0
2018-08-02,DB1,112.15,113.35,112.9,112.8,427007.0,1751.0
2018-08-03,DB1,113.05,113.8,113.6,113.4,380194.0,1028.0
2018-08-06,DB1,113.0,114.25,113.25,113.45,376418.0,1573.0
2018-08-07,DB1,113.4,114.45,114.15,113.4,323866.0,1218.0
2018-08-08,DB1,112.45,114.15,113.55,113.0,380489.0,1618.0
2018-08-09,DB1,112.05,113.2,112.75,113.0,393799.0,1580.0
2018-08-10,DB1,111.6,112.7,112.6,111.9,411690.0,1565.0
2018-08-13,DB1,111.9,114.1,111.9,113.7,551856.0,2015.0
2018-08-14,DB1,112.45,114.0,113.4,113.05,322537.0,1006.0
2018-08-15,DB1,111.25,113.35,112.9,111.65,380046.0,1339.0
2018-08-16,DB1,111.4,112.3,111.8,111.55,389445.0,1351.0
2018-08-17,DB1,111.1,112.45,112.3,111.8,369521.0,1498.0
2018-08-20,DB1,111.75,112.5,112.4,112.3,286250.0,956.0
2018-08-21,DB1,113.05,114.05,113.65,113.4,418651.0,1242.0
2018-08-22,DB1,114.05,117.25,114.5,116.95,639411.0,1915.0
2018-08-23,DB1,116.85,117.7,117.15,117.45,476672.0,1369.0
2018-08-24,DB1,116.95,118.1,117.45,117.6,332618.0,1177.0
2018-08-27,DB1,117.95,119.7,118.1,119.45,316803.0,1464.0
2018-08-28,DB1,118.5,119.5,119.3,119.1,501582.0,1287.0
2018-08-29,DB1,119.0,119.9,119.65,119.2,270808.0,890.0
2018-08-30,DB1,119.2,120.15,119.2,119.7,473299.0,1765.0
2018-08-31,DB1,118.65,119.45,119.3,119.0,500364.0,1248.0
2018-09-03,DB1,119.0,119.9,119.3,119.25,277040.0,990.0
2018-09-04,DB1,118.35,119.75,119.3,118.85,370861.0,1257.0
2018-09-05,DB1,117.25,118.4,118.3,117.5,492875.0,1504.0
2018-09-06,DB1,116.45,118.05,117.5,116.7,414325.0,1233.0
2018-09-07,DB1,116.0,117.4,116.35,117.4,412958.0,1129.0
2018-09-10,DB1,116.6,117.55,117.35,117.0,373710.0,1056.0
2018-09-11,DB1,116.45,118.75,117.15,118.75,587177.0,1715.0
2018-09-12,DB1,118.1,119.3,118.75,118.7,354580.0,1258.0
2018-09-13,DB1,117.05,118.7,118.7,117.15,440157.0,1273.0
2018-09-14,DB1,116.95,118.55,117.95,117.7,363198.0,1346.0
2018-09-17,DB1,117.35,118.35,117.4,117.6,328480.0,1328.0
2018-09-18,DB1,117.0,117.75,117.6,117.75,327810.0,1310.0
2018-09-19,DB1,116.05,117.75,117.7,116.15,719277.0,1665.0
2018-09-20,DB1,114.3,115.9,115.85,115.55,817652.0,2359.0
2018-09-21,DB1,115.0,116.05,115.6,115.35,1510535.0,1926.0
2018-09-24,DB1,115.35,117.05,115.35,116.95,566143.0,1459.0
2018-09-25,DB1,115.85,117.65,116.05,117.45,430031.0,1543.0
2018-09-26,DB1,116.55,117.5,117.45,116.95,391866.0,1165.0
2018-09-27,DB1,116.55,117.4,116.95,117.3,310607.0,1127.0
2018-09-28,DB1,114.8,117.3,117.3,115.4,680709.0,1805.0
2018-10-01,DB1,115.15,116.3,115.35,115.3,352423.0,933.0
2018-10-02,DB1,115.25,116.5,115.3,115.8,390267.0,1408.0
2018-10-04,DB1,115.45,117.75,115.8,117.55,480113.0,1804.0
2018-10-05,DB1,115.95,117.55,117.35,115.95,453408.0,1458.0
2018-10-08,DB1,113.05,114.85,114.75,113.65,478296.0,1383.0
2018-10-09,DB1,112.45,114.45,113.8,114.35,506729.0,1645.0
2018-10-10,DB1,111.4,114.75,114.5,111.9,684462.0,1898.0
2018-10-11,DB1,108.9,110.6,110.0,108.95,852013.0,3104.0
2018-10-12,DB1,109.3,110.9,110.45,109.9,790595.0,2440.0
2018-10-15,DB1,108.55,110.1,109.9,109.9,488812.0,1693.0
2018-10-16,DB1,109.5,111.7,110.0,111.5,668376.0,2047.0
2018-10-17,DB1,110.35,112.1,112.05,110.35,598432.0,1536.0
2018-10-18,DB1,111.2,113.15,112.25,111.95,700282.0,2272.0
2018-10-19,DB1,112.9,114.35,113.0,113.55,692213.0,2215.0
2018-10-22,DB1,113.25,114.5,113.35,113.95,495373.0,1557.0
2018-10-23,DB1,111.35,113.3,112.25,112.25,618968.0,2151.0
2018-10-24,DB1,111.85,113.85,113.05,112.0,673211.0,2045.0
2018-10-25,DB1,107.35,109.65,108.05,109.4,1103712.0,3817.0
2018-10-26,DB1,107.75,109.8,109.8,109.3,722354.0,2126.0
2018-10-29,DB1,108.75,110.6,109.4,109.4,451505.0,1762.0
2017-07-03,ZAL,40.13,40.7,40.275,40.235,228426.0,1897.0
2017-07-04,ZAL,39.845,40.435,40.125,40.36,151656.0,1414.0
2017-07-05,ZAL,39.67,40.675,39.935,40.52,268962.0,2534.0
2017-07-06,ZAL,39.295,40.425,40.29,39.5,301413.0,2612.0
2017-07-07,ZAL,39.115,39.8,39.2,39.7,294785.0,2255.0
2017-07-10,ZAL,39.44,39.89,39.755,39.45,237330.0,2475.0
2017-07-11,ZAL,39.035,39.56,39.48,39.035,155970.0,1510.0
2017-07-12,ZAL,40.13,40.94,40.42,40.65,381254.0,3246.0
2017-07-13,ZAL,40.75,41.49,40.81,41.49,361940.0,2780.0
2017-07-14,ZAL,41.33,41.63,41.485,41.55,200785.0,1890.0
2017-07-17,ZAL,41.75,42.85,41.9,42.85,390199.0,3254.0
2017-07-18,ZAL,38.57,40.04,39.81,39.15,1882969.0,12850.0
2017-07-19,ZAL,37.535,39.18,39.095,37.79,953999.0,6693.0
2017-07-20,ZAL,37.985,39.045,38.095,39.035,809401.0,5402.0
2017-07-21,ZAL,37.465,38.6,38.18,37.64,546942.0,3940.0
2017-07-24,ZAL,36.66,37.345,36.84,36.96,616364.0,4171.0
2017-07-25,ZAL,37.04,37.565,37.14,37.04,477209.0,3919.0
2017-07-26,ZAL,37.15,37.9,37.18,37.33,648066.0,4212.0
2017-07-27,ZAL,37.33,37.875,37.33,37.53,234821.0,2031.0
2017-07-28,ZAL,37.35,38.18,37.37,37.685,273737.0,2358.0
2017-07-31,ZAL,37.625,38.18,37.685,37.97,225414.0,1840.0
2017-08-01,ZAL,37.955,38.85,37.97,38.56,360552.0,3029.0
2017-08-02,ZAL,38.26,38.725,38.61,38.57,338330.0,2782.0
2017-08-03,ZAL,38.93,39.3,38.955,39.18,393998.0,2998.0
2017-08-04,ZAL,39.03,39.82,39.145,39.6,306012.0,2680.0
2017-08-07,ZAL,39.275,39.665,39.605,39.405,271907.0,1885.0
2017-08-08,ZAL,39.11,39.53,39.325,39.53,266335.0,2415.0
2017-08-09,ZAL,39.11,39.74,39.185,39.375,439445.0,3356.0
2017-08-10,ZAL,39.385,40.155,39.785,39.705,722457.0,5801.0
2017-08-11,ZAL,39.0,39.94,39.08,39.94,512693.0,3796.0
2017-08-14,ZAL,39.8,40.3,39.935,39.905,274371.0,2266.0
2017-08-15,ZAL,39.975,40.44,40.005,40.21,294101.0,1997.0
2017-08-16,ZAL,40.105,40.575,40.25,40.495,262272.0,2119.0
2017-08-17,ZAL,40.665,41.17,40.8,40.815,322616.0,2827.0
2017-08-18,ZAL,40.225,40.565,40.565,40.455,122247.0,1179.0
2017-08-21,ZAL,39.89,40.44,40.36,39.955,245771.0,1823.0
2017-08-22,ZAL,39.885,40.22,40.015,40.1,273890.0,2458.0
2017-08-23,ZAL,39.84,40.37,40.07,39.955,258378.0,2473.0
2017-08-24,ZAL,39.9,40.325,40.025,40.075,177417.0,1801.0
2017-08-25,ZAL,40.195,40.895,40.495,40.285,276494.0,2413.0
2017-08-28,ZAL,39.905,40.225,40.12,40.02,165689.0,1356.0
2017-08-29,ZAL,39.625,40.005,39.69,39.9,318721.0,2308.0
2017-08-30,ZAL,39.845,40.185,39.98,39.94,190007.0,1430.0
2017-08-31,ZAL,39.54,39.975,39.74,39.93,255485.0,1762.0
2017-09-01,ZAL,39.93,40.135,39.96,40.03,210459.0,1658.0
2017-09-04,ZAL,39.765,40.17,40.025,39.91,208780.0,1825.0
2017-09-05,ZAL,40.07,40.495,40.315,40.16,132396.0,1208.0
2017-09-06,ZAL,40.015,40.46,40.29,40.045,247294.0,1961.0
2017-09-07,ZAL,40.0,40.62,40.205,40.045,203800.0,1708.0
2017-09-08,ZAL,39.61,40.335,39.785,40.19,210230.0,1590.0
2017-09-11,ZAL,40.185,41.975,40.305,41.48,473505.0,2964.0
2017-09-12,ZAL,41.385,41.735,41.62,41.43,214591.0,1674.0
2017-09-13,ZAL,41.455,41.865,41.695,41.83,191338.0,1573.0
2017-09-14,ZAL,41.77,42.28,41.83,41.845,196398.0,1565.0
2017-09-15,ZAL,40.935,41.935,41.9,41.0,223133.0,2428.0
2017-09-18,ZAL,41.03,41.295,41.075,41.235,171576.0,1419.0
2017-09-19,ZAL,41.48,41.955,41.55,41.66,159611.0,1295.0
2017-09-20,ZAL,41.15,41.665,41.65,41.31,148267.0,1451.0
2017-09-21,ZAL,40.94,41.59,40.96,41.4,159745.0,1667.0
2017-09-22,ZAL,41.11,41.59,41.185,41.47,150535.0,1256.0
2017-09-25,ZAL,41.395,42.065,41.55,41.835,168847.0,1222.0
2017-09-26,ZAL,40.935,41.51,41.38,41.04,194595.0,1455.0
2017-09-27,ZAL,40.835,41.475,41.28,41.34,226801.0,1796.0
2017-09-28,ZAL,41.105,42.01,41.195,41.82,171085.0,1457.0
2017-09-29,ZAL,41.895,42.38,42.175,42.295,203873.0,1833.0
2017-10-02,ZAL,41.925,42.88,42.73,42.375,238612.0,2177.0
2017-10-04,ZAL,42.405,42.98,42.57,42.885,344300.0,3002.0
2017-10-05,ZAL,43.42,44.52,43.44,44.29,527517.0,4002.0
2017-10-06,ZAL,43.375,44.1,43.975,43.67,294583.0,2673.0
2017-10-09,ZAL,43.67,44.355,43.67,44.22,269480.0,2106.0
2017-10-10,ZAL,44.11,44.39,44.29,44.325,232394.0,1917.0
2017-10-11,ZAL,44.34,44.59,44.385,44.59,114131.0,921.0
2017-10-12,ZAL,44.59,44.975,44.59,44.93,194261.0,1408.0
2017-10-13,ZAL,44.2,44.93,44.85,44.505,223276.0,1976.0
2017-10-16,ZAL,44.435,44.815,44.585,44.665,212769.0,2147.0
2017-10-17,ZAL,44.085,44.705,44.665,44.33,410723.0,3651.0
2017-10-18,ZAL,42.2,43.84,43.63,42.385,963722.0,7376.0
2017-10-19,ZAL,41.5,42.255,41.855,41.64,367607.0,2841.0
2017-10-20,ZAL,41.6,42.195,41.795,41.64,286351.0,2218.0
2017-10-25,ZAL,41.11,41.66,41.645,41.2,252064.0,1965.0
2017-10-26,ZAL,41.2,42.085,41.2,41.995,242445.0,1842.0
2017-10-27,ZAL,42.205,42.57,42.36,42.245,110066.0,943.0
2017-11-01,ZAL,42.035,43.45,42.235,42.4,512734.0,4542.0
2017-11-02,ZAL,41.915,43.35,42.36,43.165,354082.0,3071.0
2017-11-03,ZAL,43.14,44.02,43.2,43.84,326358.0,2934.0
2017-11-06,ZAL,43.35,43.95,43.84,43.505,373284.0,2808.0
2017-11-07,ZAL,40.07,43.505,43.505,40.815,2083344.0,16141.0
2017-11-08,ZAL,40.26,41.455,40.985,41.19,578270.0,4874.0
2017-11-09,ZAL,40.83,41.69,41.14,41.08,555600.0,4910.0
2017-11-10,ZAL,40.01,41.275,41.17,40.115,308736.0,2436.0
2017-11-13,ZAL,39.25,40.13,40.12,39.46,373166.0,2984.0
2017-11-14,ZAL,39.355,40.26,39.46,39.95,398482.0,3032.0
2017-11-15,ZAL,39.6,39.955,39.955,39.715,237040.0,1922.0
2017-11-16,ZAL,39.715,41.44,39.805,41.01,410266.0,3263.0
2017-11-17,ZAL,40.875,41.59,41.01,41.42,226884.0,1962.0
2017-11-20,ZAL,41.105,41.895,41.44,41.745,405075.0,2857.0
2017-11-21,ZAL,41.51,42.565,41.745,42.32,231994.0,2012.0
2017-11-22,ZAL,42.105,42.98,42.34,42.515,339475.0,2579.0
2017-11-23,ZAL,41.87,42.525,42.525,42.21,203503.0,1813.0
2017-11-24,ZAL,41.84,43.275,42.22,42.825,300412.0,2106.0
2017-11-27,ZAL,42.66,43.795,42.93,43.395,297768.0,2895.0
2017-11-28,ZAL,42.43,43.395,43.395,42.985,413655.0,3240.0
2017-11-29,ZAL,42.825,43.595,42.98,43.0,253846.0,2711.0
2017-11-30,ZAL,42.73,43.32,43.0,42.885,240294.0,2803.0
2017-12-01,ZAL,42.465,43.27,42.885,42.77,269895.0,2290.0
2017-12-04,ZAL,42.755,43.485,42.78,43.285,163887.0,1665.0
2017-12-05,ZAL,42.665,43.61,43.285,43.41,235752.0,2257.0
2017-12-06,ZAL,42.67,44.06,43.485,43.99,270874.0,2324.0
2017-12-07,ZAL,43.655,44.08,43.845,44.02,198634.0,1671.0
2017-12-08,ZAL,44.005,45.58,44.01,45.385,381726.0,2656.0
2017-12-11,ZAL,45.165,45.895,45.35,45.76,348539.0,2268.0
2017-12-12,ZAL,45.445,45.94,45.755,45.68,253722.0,2139.0
2017-12-13,ZAL,45.68,46.435,45.7,46.15,276242.0,2343.0
2017-12-14,ZAL,45.675,46.485,46.16,46.05,276906.0,2758.0
2017-12-15,ZAL,45.105,46.05,46.05,45.45,344946.0,2521.0
2017-12-18,ZAL,43.595,45.61,45.45,43.81,535678.0,4092.0
2017-12-19,ZAL,43.295,44.075,43.81,43.55,376668.0,3207.0
2017-12-20,ZAL,43.55,44.6,43.55,43.98,214591.0,1576.0
2017-12-21,ZAL,43.625,44.18,43.98,43.96,304480.0,2030.0
2017-12-22,ZAL,43.74,44.385,43.96,43.895,86781.0,813.0
2017-12-27,ZAL,43.645,44.36,43.915,44.225,233751.0,1876.0
2017-12-28,ZAL,44.025,44.5,44.305,44.1,191709.0,1622.0
2017-12-29,ZAL,44.0,44.41,44.135,44.255,63272.0,500.0
2018-01-02,ZAL,43.69,44.325,44.315,43.9,199560.0,1367.0
2018-01-03,ZAL,43.79,45.3,43.9,45.16,338791.0,1977.0
2018-01-04,ZAL,44.63,45.72,45.2,45.09,450865.0,2254.0
2018-01-05,ZAL,44.98,45.35,44.99,45.01,166666.0,1239.0
2018-01-08,ZAL,44.56,45.41,45.01,45.17,251780.0,2286.0
2018-01-09,ZAL,44.46,45.2,45.17,44.49,257588.0,1615.0
2018-01-10,ZAL,43.79,44.57,44.57,43.79,305832.0,1740.0
2018-01-11,ZAL,43.71,45.97,43.87,44.6,546669.0,3151.0
2018-01-12,ZAL,44.4,45.14,44.4,45.1,181503.0,1288.0
2018-01-15,ZAL,44.61,45.19,45.13,44.61,181395.0,1078.0
2018-01-16,ZAL,44.47,45.4,44.66,44.64,375033.0,2551.0
2018-01-17,ZAL,43.86,46.86,44.64,46.63,544508.0,3575.0
2018-01-18,ZAL,45.81,47.36,46.76,47.35,471000.0,3083.0
2018-01-19,ZAL,47.09,48.25,47.3,47.87,287289.0,1938.0
2018-01-22,ZAL,47.82,49.9,47.83,49.14,430403.0,2923.0
2018-01-23,ZAL,48.2,49.67,49.14,48.67,419305.0,2395.0
2018-01-24,ZAL,47.59,48.67,48.67,47.7,338262.0,2393.0
2018-01-25,ZAL,46.68,47.77,47.76,46.73,390775.0,2801.0
2018-01-26,ZAL,46.13,47.54,46.73,47.16,471763.0,2655.0
2018-01-29,ZAL,46.58,47.62,47.16,46.79,295475.0,1659.0
2018-01-30,ZAL,46.28,47.03,46.79,46.54,279011.0,1957.0
2018-01-31,ZAL,46.04,47.26,46.54,47.1,286041.0,1919.0
2018-02-01,ZAL,47.01,47.79,47.18,47.02,197396.0,1376.0
2018-02-02,ZAL,46.13,47.5,47.05,46.3,171066.0,1243.0
2018-02-05,ZAL,45.26,46.3,46.3,45.43,356117.0,2410.0
2018-02-06,ZAL,43.66,45.43,45.41,44.73,491907.0,3173.0
2018-02-07,ZAL,44.64,45.41,44.73,45.04,323327.0,2156.0
2018-02-08,ZAL,44.27,45.39,45.09,44.27,201762.0,1550.0
2018-02-09,ZAL,43.61,44.93,44.27,44.13,398111.0,2576.0
2018-02-12,ZAL,44.13,45.39,44.13,45.16,208836.0,1304.0
2018-02-13,ZAL,45.0,45.81,45.16,45.69,200018.0,1354.0
2018-02-14,ZAL,45.43,46.64,45.69,46.58,256727.0,1671.0
2018-02-15,ZAL,46.57,47.23,46.57,46.81,228583.0,1399.0
2018-02-16,ZAL,46.81,48.08,46.86,47.77,242339.0,1285.0
2018-02-19,ZAL,47.24,48.11,47.84,47.36,104025.0,878.0
2018-02-20,ZAL,47.33,47.82,47.4,47.34,136200.0,988.0
2018-02-21,ZAL,47.12,47.92,47.35,47.9,164838.0,1068.0
2018-02-22,ZAL,47.4,48.14,47.86,47.94,146282.0,948.0
2018-02-23,ZAL,47.52,48.15,47.91,47.85,132779.0,962.0
2018-02-26,ZAL,47.05,47.99,47.75,47.21,255485.0,1399.0
2018-02-27,ZAL,46.64,47.64,47.21,46.79,252095.0,1604.0
2018-02-28,ZAL,46.7,47.55,46.75,46.78,253340.0,1595.0
2018-03-01,ZAL,43.5,46.85,46.79,44.0,1107222.0,6970.0
2018-03-02,ZAL,41.67,44.0,43.84,42.72,566540.0,3761.0
2018-03-05,ZAL,42.01,43.95,42.72,43.95,410335.0,2684.0
2018-03-06,ZAL,43.95,44.92,43.95,44.42,336053.0,2368.0
2018-03-07,ZAL,44.28,45.88,44.41,45.77,459175.0,2837.0
2018-03-08,ZAL,45.71,46.75,45.71,46.4,345037.0,2038.0
2018-03-09,ZAL,46.21,47.3,46.47,46.66,236793.0,1559.0
2018-03-12,ZAL,46.66,47.79,46.67,47.35,207939.0,1433.0
2018-03-13,ZAL,46.4,47.5,47.35,46.52,132483.0,1018.0
2018-03-14,ZAL,46.37,46.86,46.52,46.5,154460.0,1203.0
2018-03-15,ZAL,46.48,47.43,46.5,47.31,157954.0,1122.0
2018-03-16,ZAL,46.7,47.7,47.31,47.25,211199.0,1794.0
2018-03-19,ZAL,46.67,47.7,47.16,47.19,334216.0,1720.0
2018-03-20,ZAL,46.97,47.96,47.19,47.68,315555.0,1950.0
2018-03-21,ZAL,46.55,48.07,47.68,47.06,362549.0,2238.0
2018-03-22,ZAL,44.68,47.18,47.06,44.68,563825.0,3516.0
2018-03-23,ZAL,43.92,45.05,44.71,44.77,337336.0,2219.0
2018-03-26,ZAL,43.75,45.32,45.02,43.9,223878.0,1558.0
2018-03-27,ZAL,44.52,45.05,44.95,44.64,342577.0,2312.0
2018-03-28,ZAL,43.35,44.04,43.37,43.58,258065.0,1886.0
2018-03-29,ZAL,43.51,44.5,43.51,44.24,290369.0,1686.0
2018-04-03,ZAL,43.31,44.22,43.75,44.02,268270.0,1804.0
2018-04-04,ZAL,42.69,43.79,43.75,43.16,326865.0,1997.0
2018-04-05,ZAL,43.12,44.69,43.16,44.4,200674.0,1624.0
2018-04-06,ZAL,43.7,44.61,43.87,44.26,165312.0,1022.0
2018-04-09,ZAL,44.1,44.98,44.1,44.77,214794.0,1447.0
2018-04-10,ZAL,44.12,44.54,44.3,44.22,286215.0,2135.0
2018-04-11,ZAL,43.4,44.56,43.88,44.21,684089.0,2949.0
2018-04-12,ZAL,44.17,44.83,44.2,44.82,168326.0,1318.0
2018-04-13,ZAL,44.03,44.83,44.82,44.15,273550.0,2284.0
2018-04-16,ZAL,43.06,44.03,44.03,43.12,357925.0,2212.0
2018-04-17,ZAL,43.71,44.48,43.77,44.36,375631.0,2530.0
2018-04-18,ZAL,43.35,44.39,44.36,43.52,318203.0,2696.0
2018-04-19,ZAL,42.78,43.9,43.58,42.87,404767.0,2424.0
2018-04-20,ZAL,42.86,43.51,42.86,43.3,266302.0,1682.0
2018-04-23,ZAL,43.51,43.97,43.84,43.72,175156.0,1052.0
2018-04-24,ZAL,43.4,43.93,43.72,43.51,121876.0,721.0
2018-04-25,ZAL,42.44,43.62,43.59,42.48,269163.0,1650.0
2018-04-26,ZAL,41.78,42.73,42.18,42.65,345789.0,1852.0
2018-04-27,ZAL,42.61,43.07,42.65,42.71,166527.0,1104.0
2018-04-30,ZAL,42.58,42.92,42.8,42.71,153397.0,997.0
2018-05-02,ZAL,42.84,43.46,43.26,43.39,403984.0,1998.0
2018-05-03,ZAL,43.02,43.52,43.47,43.26,259633.0,1433.0
2018-05-04,ZAL,43.63,44.11,43.82,44.01,410272.0,1536.0
2018-05-07,ZAL,43.1,44.06,43.99,43.64,315106.0,1429.0
2018-05-08,ZAL,44.22,45.31,44.92,45.28,590203.0,3211.0
2018-05-09,ZAL,43.56,44.83,44.58,43.85,262350.0,1344.0
2018-05-10,ZAL,43.22,43.9,43.74,43.6,208283.0,1018.0
2018-05-11,ZAL,43.23,43.79,43.51,43.78,228144.0,1563.0
2018-05-14,ZAL,43.52,44.19,43.66,44.1,201292.0,1375.0
2018-05-15,ZAL,43.21,44.15,43.99,43.28,257109.0,1485.0
2018-05-16,ZAL,43.36,44.08,43.36,43.9,200422.0,1131.0
2018-05-17,ZAL,43.9,45.28,43.9,45.28,418064.0,1638.0
2018-05-18,ZAL,45.18,45.75,45.25,45.42,303562.0,1536.0
2018-05-22,ZAL,45.6,46.39,45.72,46.08,292278.0,1093.0
2018-05-23,ZAL,45.4,45.83,45.65,45.69,256379.0,1606.0
2018-05-24,ZAL,44.78,45.69,45.69,44.98,369100.0,1775.0
2018-05-25,ZAL,44.69,45.35,45.16,45.04,285521.0,1749.0
2018-05-28,ZAL,44.94,45.59,45.57,45.03,278554.0,1068.0
2018-05-29,ZAL,44.26,45.03,45.03,44.61,221225.0,1304.0
2018-05-30,ZAL,44.58,45.13,44.61,44.94,181667.0,1185.0
2018-05-31,ZAL,45.26,46.12,45.48,45.59,368004.0,1729.0
2018-06-01,ZAL,45.34,45.8,45.59,45.41,217121.0,1079.0
2018-06-04,ZAL,44.2,45.73,45.12,45.51,405360.0,1708.0
2018-06-05,ZAL,45.51,46.76,45.51,45.9,269578.0,1581.0
2018-06-06,ZAL,45.86,46.62,45.9,46.41,321347.0,1482.0
2018-06-07,ZAL,46.02,46.73,46.42,46.2,218569.0,1271.0
2018-06-08,ZAL,45.41,46.11,45.71,46.04,128568.0,882.0
2018-06-11,ZAL,46.1,46.76,46.72,46.29,119354.0,921.0
2018-06-12,ZAL,46.28,46.93,46.28,46.93,120768.0,800.0
2018-06-13,ZAL,46.97,47.4,46.99,47.16,250635.0,1379.0
2018-06-14,ZAL,46.64,47.7,46.86,47.57,284077.0,1548.0
2018-06-15,ZAL,47.44,47.88,47.59,47.5,207722.0,1333.0
2018-06-18,ZAL,46.34,47.06,46.88,46.69,196812.0,1088.0
2018-06-19,ZAL,45.71,46.24,45.84,46.18,148139.0,1137.0
2018-06-20,ZAL,46.33,46.68,46.49,46.52,137048.0,860.0
2018-06-21,ZAL,46.22,46.85,46.52,46.29,176643.0,1185.0
2018-06-22,ZAL,46.69,47.15,46.87,47.15,108366.0,840.0
2018-06-25,ZAL,46.73,47.43,47.01,46.77,185534.0,1317.0
2018-06-26,ZAL,46.45,47.18,46.6,47.09,212191.0,1346.0
2018-06-27,ZAL,46.95,47.97,47.04,47.75,308567.0,1567.0
2018-06-28,ZAL,46.84,47.87,47.83,47.2,375172.0,2034.0
2018-06-29,ZAL,47.48,48.18,47.75,47.81,440576.0,2334.0
2018-07-02,ZAL,47.53,47.96,47.68,47.73,186998.0,1375.0
2018-07-16,ZAL,47.36,47.78,47.78,47.63,124758.0,1042.0
2018-07-17,ZAL,47.63,48.37,47.75,48.15,219297.0,1792.0
2018-07-18,ZAL,48.06,48.54,48.15,48.2,153547.0,1027.0
2018-07-19,ZAL,47.38,48.0,47.55,47.96,172330.0,1326.0
2018-07-20,ZAL,47.65,48.67,48.22,47.7,319081.0,2361.0
2018-07-23,ZAL,48.18,48.82,48.55,48.76,247635.0,1653.0
2018-07-24,ZAL,48.56,49.33,48.92,48.69,132579.0,1143.0
2018-07-25,ZAL,48.43,48.94,48.5,48.85,211762.0,1184.0
2018-07-26,ZAL,48.96,49.44,49.22,49.27,285285.0,1386.0
2018-07-27,ZAL,49.27,49.97,49.27,49.74,216795.0,857.0
2018-07-30,ZAL,48.99,49.68,49.45,49.39,271298.0,1540.0
2018-07-31,ZAL,48.68,49.3,49.07,49.06,273854.0,1611.0
2018-08-01,ZAL,48.74,49.3,49.01,49.09,287567.0,1494.0
2018-08-02,ZAL,48.54,49.21,49.15,48.82,274055.0,1449.0
2018-08-03,ZAL,48.62,49.14,48.95,48.8,230795.0,1354.0
2018-08-06,ZAL,47.6,48.66,48.47,48.01,466753.0,2715.0
2018-08-07,ZAL,44.29,45.93,44.55,45.34,1358835.0,7504.0
2018-08-08,ZAL,42.72,44.2,44.13,43.17,1029926.0,4456.0
2018-08-09,ZAL,43.54,45.28,43.64,45.18,1017957.0,4503.0
2018-08-10,ZAL,44.51,45.37,44.71,45.08,446044.0,2319.0
2018-08-13,ZAL,44.43,44.98,44.67,44.88,440948.0,1821.0
2018-08-14,ZAL,44.7,45.34,45.12,44.8,319135.0,1535.0
2018-08-15,ZAL,43.96,44.83,44.8,44.42,403609.0,1990.0
2018-08-16,ZAL,44.03,44.98,44.39,44.91,296963.0,1419.0
2018-08-17,ZAL,44.0,44.77,44.72,44.42,237922.0,1534.0
2018-08-20,ZAL,44.45,44.79,44.52,44.55,308935.0,1528.0
2018-08-21,ZAL,44.78,45.22,44.85,44.93,266841.0,1221.0
2018-08-22,ZAL,44.91,45.45,44.93,45.41,336326.0,1421.0
2018-08-23,ZAL,45.41,46.0,45.41,46.0,350204.0,1150.0
2018-08-24,ZAL,45.65,46.01,45.91,45.94,192067.0,792.0
2018-08-27,ZAL,45.84,46.24,45.96,46.02,165668.0,907.0
2018-08-28,ZAL,45.96,46.32,46.0,45.97,249522.0,1334.0
2018-08-29,ZAL,45.61,46.13,46.13,45.95,228345.0,1096.0
2018-08-30,ZAL,45.63,46.06,45.79,45.69,192144.0,1057.0
2018-08-31,ZAL,44.95,45.32,45.16,45.32,336946.0,1520.0
2018-09-03,ZAL,44.5,45.34,45.22,44.63,228449.0,1022.0
2018-09-04,ZAL,43.76,44.93,44.85,43.94,352160.0,1583.0
2018-09-05,ZAL,42.03,43.24,43.2,42.45,652118.0,2788.0
2018-09-06,ZAL,40.62,42.27,42.1,40.92,845797.0,3258.0
2018-09-07,ZAL,40.54,41.11,41.09,40.78,601911.0,2212.0
2018-09-10,ZAL,41.17,42.39,41.17,42.19,579411.0,2459.0
2018-09-11,ZAL,41.9,42.53,42.38,42.29,272861.0,1351.0
2018-09-12,ZAL,42.5,42.97,42.71,42.5,276814.0,1219.0
2018-09-13,ZAL,41.98,42.51,42.4,42.05,227019.0,1132.0
2018-09-14,ZAL,41.86,42.2,42.09,42.0,247050.0,1229.0
2018-09-17,ZAL,41.63,42.02,41.66,41.9,182062.0,835.0
2018-09-18,ZAL,34.96,37.78,35.04,36.37,2536674.0,11504.0
2018-09-19,ZAL,35.02,37.0,35.74,36.68,1065960.0,4658.0
2018-09-20,ZAL,35.14,37.15,37.02,35.56,932907.0,3674.0
2018-09-21,ZAL,35.0,35.64,35.38,35.0,1053176.0,2858.0
2018-09-24,ZAL,34.5,35.31,34.91,35.0,432547.0,2125.0
2018-09-25,ZAL,34.55,35.07,35.05,34.77,562855.0,2205.0
2018-09-26,ZAL,34.05,35.07,35.07,34.23,507633.0,1822.0
2018-09-27,ZAL,33.47,34.44,33.57,33.8,612261.0,2447.0
2018-09-28,ZAL,33.1,33.93,33.8,33.51,720827.0,2199.0
2018-10-01,ZAL,33.84,35.06,33.86,34.5,529778.0,2138.0
2018-10-02,ZAL,33.59,34.53,34.15,34.39,489369.0,1776.0
2018-10-04,ZAL,33.86,34.4,34.39,34.07,425814.0,1635.0
2018-10-05,ZAL,33.44,34.06,33.9,33.82,422868.0,1549.0
2018-10-08,ZAL,32.02,33.24,32.89,32.7,564688.0,2343.0
2018-10-09,ZAL,32.14,33.33,32.89,32.29,727227.0,2421.0
2018-10-10,ZAL,31.27,32.51,32.08,31.51,684641.0,3175.0
2018-10-11,ZAL,31.26,32.47,31.31,31.97,964814.0,3946.0
2018-10-12,ZAL,32.69,33.41,33.06,32.82,698008.0,2736.0
2018-10-15,ZAL,32.18,33.02,32.82,32.57,422285.0,1775.0
2018-10-16,ZAL,32.57,33.95,32.57,33.68,441851.0,1700.0
2018-10-17,ZAL,34.11,34.49,34.31,34.19,352494.0,1281.0
2018-10-18,ZAL,34.17,34.98,34.73,34.17,366371.0,1250.0
2018-10-19,ZAL,33.55,34.49,34.33,34.33,395974.0,1686.0
2018-10-22,ZAL,33.56,34.81,34.33,33.94,343596.0,1053.0
2018-10-23,ZAL,32.5,33.52,33.47,32.77,476264.0,1800.0
2018-10-24,ZAL,32.31,33.29,33.05,32.74,402557.0,1616.0
2018-10-25,ZAL,33.42,34.22,33.42,33.87,383924.0,1522.0
2018-10-26,ZAL,32.06,33.82,33.25,33.29,474479.0,1985.0
2018-10-29,ZAL,33.0,33.84,33.42,33.49,331433.0,1384.0
2017-08-25,LINU,153.85,153.85,153.85,153.85,10.0,2.0
2017-08-28,LINU,153.85,159.6,153.85,159.6,340.0,2.0
2017-08-29,LINU,159.6,173.0,159.6,173.0,110.0,1.0
2017-08-30,LINU,173.0,173.0,173.0,173.0,0.0,0.0
2017-08-31,LINU,173.0,173.0,173.0,173.0,0.0,0.0
2017-09-01,LINU,173.0,173.0,173.0,173.0,0.0,0.0
2017-09-04,LINU,173.0,173.0,173.0,173.0,0.0,0.0
2017-09-05,LINU,173.0,173.0,173.0,173.0,0.0,0.0
2017-09-06,LINU,156.0,173.0,173.0,157.9,414.0,174.0
2017-09-07,LINU,157.9,163.0,157.9,163.0,420.0,9.0
2017-09-08,LINU,159.7,163.0,162.0,160.75,114.0,6.0
2017-09-11,LINU,160.7,162.9,160.75,162.9,658.0,8.0
2017-09-12,LINU,162.9,163.15,162.9,163.15,330.0,6.0
2017-09-13,LINU,160.9,163.95,163.15,160.9,1003.0,11.0
2017-09-14,LINU,160.9,162.5,160.9,161.5,213.0,6.0
2017-09-15,LINU,161.5,162.35,161.5,162.0,96.0,2.0
2017-09-18,LINU,162.0,163.0,162.0,163.0,105.0,2.0
2017-09-19,LINU,162.0,164.0,163.0,162.05,387.0,33.0
2017-09-20,LINU,162.05,165.8,162.05,165.8,1251.0,23.0
2017-09-21,LINU,165.8,167.6,165.8,167.6,638.0,12.0
2017-09-22,LINU,165.15,167.6,167.6,165.95,370.0,13.0
2017-09-25,LINU,162.55,166.35,165.95,162.6,889.0,10.0
2017-09-26,LINU,162.6,169.7,162.6,169.35,641.0,9.0
2017-09-27,LINU,169.0,172.25,169.35,171.1,774.0,14.0
2017-09-28,LINU,168.0,173.55,171.1,173.5,3560.0,24.0
2017-09-29,LINU,173.5,177.3,173.5,175.5,893.0,13.0
2017-10-02,LINU,175.0,176.45,175.5,176.4,1364.0,20.0
2017-10-04,LINU,175.4,177.6,176.4,177.3,7066.0,87.0
2017-10-05,LINU,177.05,178.25,177.3,177.95,3097.0,53.0
2017-10-06,LINU,176.4,178.0,177.8,177.6,4619.0,82.0
2017-10-09,LINU,174.4,177.6,177.6,174.5,4911.0,50.0
2017-10-10,LINU,174.4,176.5,174.5,176.2,1868.0,41.0
2017-10-11,LINU,174.35,176.2,176.2,175.4,2245.0,34.0
2017-10-12,LINU,172.55,175.4,175.4,174.65,986.0,19.0
2017-10-13,LINU,173.35,176.35,174.6,176.35,5591.0,24.0
2017-10-16,LINU,171.8,176.35,176.35,173.2,13793.0,183.0
2017-10-17,LINU,173.1,176.5,173.9,175.55,21265.0,282.0
2017-10-18,LINU,173.0,176.0,176.0,174.15,19635.0,249.0
2017-10-19,LINU,172.3,174.15,174.15,172.75,11672.0,131.0
2017-10-20,LINU,171.9,178.15,172.75,178.0,58410.0,536.0
2017-10-25,LINU,181.45,183.8,183.4,182.6,86636.0,968.0
2017-10-26,LINU,182.95,185.6,183.95,183.25,240907.0,3071.0
2017-10-27,LINU,188.0,189.85,188.35,188.95,103577.0,1373.0
2017-11-01,LINU,186.05,190.0,186.05,189.0,228898.0,3313.0
2017-11-02,LINU,186.4,189.15,189.05,186.75,373988.0,4735.0
2017-11-03,LINU,186.7,188.65,187.0,188.0,290215.0,2532.0
2017-11-06,LINU,187.85,189.4,189.0,189.1,128636.0,2208.0
2017-11-07,LINU,189.05,190.75,189.6,189.5,300932.0,3343.0
2017-11-08,LINU,189.35,192.25,189.4,191.05,393437.0,4844.0
2017-11-09,LINU,189.35,192.6,191.65,190.9,390046.0,5084.0
2017-11-10,LINU,187.4,190.95,190.9,187.5,273225.0,2513.0
2017-11-13,LINU,183.6,187.3,187.1,185.95,236889.0,3457.0
2017-11-14,LINU,183.4,186.95,186.5,183.75,175676.0,2124.0
2017-11-15,LINU,181.8,184.5,183.05,184.0,205167.0,3044.0
2017-11-16,LINU,183.7,184.8,184.25,184.25,164131.0,2128.0
2017-11-17,LINU,184.65,187.95,184.9,187.8,173891.0,1582.0
2017-11-20,LINU,186.45,189.6,186.9,189.6,165459.0,2627.0
2017-11-21,LINU,188.45,191.45,188.5,190.5,175564.0,2290.0
2017-11-22,LINU,189.65,191.5,189.8,191.1,218036.0,2234.0
2017-11-23,LINU,189.0,191.35,191.3,190.6,181451.0,2333.0
2017-11-24,LINU,190.6,193.65,190.6,191.8,314848.0,3334.0
2017-11-27,LINU,188.5,192.55,191.5,191.8,221536.0,2220.0
2017-11-28,LINU,190.25,197.1,191.8,195.95,577374.0,5893.0
2017-11-29,LINU,196.1,201.7,199.4,196.3,613972.0,5106.0
2017-11-30,LINU,195.0,199.85,195.5,196.45,392990.0,3366.0
2017-12-01,LINU,191.35,196.35,195.5,191.95,531231.0,3900.0
2017-12-04,LINU,191.9,196.05,195.75,191.9,367257.0,2857.0
2017-12-05,LINU,191.75,193.75,192.8,192.25,332263.0,1827.0
2017-12-06,LINU,189.25,192.3,190.0,191.9,243836.0,2068.0
2017-12-07,LINU,192.1,195.6,193.9,192.55,267371.0,2073.0
2017-12-08,LINU,194.15,196.9,195.95,194.8,301656.0,2398.0
2017-12-11,LINU,194.25,197.1,194.6,196.55,244415.0,2805.0
2017-12-12,LINU,195.8,197.65,196.6,196.3,262982.0,2569.0
2017-12-13,LINU,195.4,197.1,195.95,195.7,236149.0,2695.0
2017-12-14,LINU,193.3,195.6,195.6,195.25,365209.0,3159.0
2017-12-15,LINU,192.35,194.6,193.25,193.0,587994.0,4267.0
2017-12-18,LINU,194.2,196.0,195.4,195.0,366280.0,3283.0
2017-12-19,LINU,195.5,197.2,196.0,196.1,355881.0,3605.0
2017-12-20,LINU,195.15,198.4,196.6,195.75,229196.0,2306.0
2017-12-21,LINU,194.7,197.85,196.0,196.85,222240.0,3271.0
2017-12-22,LINU,195.65,197.2,196.0,196.9,121083.0,1589.0
2017-12-27,LINU,195.45,197.0,196.8,196.0,103413.0,1001.0
2017-12-28,LINU,195.1,196.4,196.0,195.2,116012.0,1177.0
2017-12-29,LINU,194.3,195.7,195.5,194.55,82140.0,906.0
2018-01-02,LINU,192.6,195.25,194.4,194.35,196761.0,1776.0
2018-01-03,LINU,195.3,197.0,195.55,196.0,155770.0,1351.0
2018-01-04,LINU,197.5,202.5,197.55,202.1,297497.0,2748.0
2018-01-05,LINU,202.0,207.2,202.1,203.9,400282.0,2996.0
2018-01-08,LINU,204.5,207.8,205.4,205.7,276642.0,2737.0
2018-01-09,LINU,205.4,211.8,205.6,211.6,383589.0,4025.0
2018-01-10,LINU,208.4,210.7,210.0,209.9,401755.0,3715.0
2018-01-11,LINU,209.8,217.9,210.8,211.4,526238.0,4538.0
2018-01-12,LINU,207.8,211.6,211.6,208.7,227294.0,1879.0
2018-01-15,LINU,206.2,209.3,208.1,207.3,116802.0,934.0
2018-01-16,LINU,204.2,208.4,207.8,204.8,260550.0,2105.0
2018-01-17,LINU,203.5,208.5,204.5,203.5,413536.0,3346.0
2018-01-18,LINU,203.5,206.9,203.6,205.3,187799.0,1892.0
2018-01-19,LINU,202.9,205.8,205.8,204.1,327400.0,3000.0
2018-01-22,LINU,200.2,203.7,203.2,200.8,171468.0,1498.0
2018-01-23,LINU,199.75,203.6,200.6,200.0,167840.0,1579.0
2018-01-24,LINU,195.35,199.2,199.05,196.3,577269.0,4915.0
2018-01-25,LINU,195.05,206.1,195.85,200.5,723905.0,5226.0
2018-01-26,LINU,198.0,201.4,199.9,200.0,212892.0,1991.0
2018-01-29,LINU,200.2,202.8,200.5,201.6,207036.0,1529.0
2018-01-30,LINU,197.6,200.9,199.9,198.65,374110.0,3360.0
2018-01-31,LINU,196.5,198.95,198.6,196.75,193340.0,2029.0
2018-02-01,LINU,192.4,198.4,196.55,192.9,522161.0,4616.0
2018-02-02,LINU,187.25,193.1,193.05,187.55,702698.0,6170.0
2018-02-05,LINU,183.45,188.55,186.3,188.35,509469.0,6028.0
2018-02-06,LINU,180.7,188.6,188.45,185.1,884189.0,9784.0
2018-02-07,LINU,185.45,188.6,186.5,188.0,386267.0,4529.0
2018-02-08,LINU,181.05,185.6,185.6,181.3,410100.0,4203.0
2018-02-09,LINU,174.5,181.95,179.85,180.1,642582.0,5986.0
2018-02-12,LINU,179.95,188.75,180.1,186.95,292200.0,3541.0
2018-02-13,LINU,185.4,188.9,187.35,185.7,174186.0,2350.0
2018-02-14,LINU,183.8,189.45,185.65,189.2,340926.0,3984.0
2018-02-15,LINU,185.05,189.8,189.65,185.75,262561.0,3330.0
2018-02-16,LINU,184.65,187.2,186.65,186.75,327444.0,3195.0
2018-02-19,LINU,181.35,188.2,186.6,181.5,193644.0,2637.0
2018-02-20,LINU,182.1,185.9,182.3,185.3,257137.0,2946.0
2018-02-21,LINU,183.1,188.3,185.25,188.3,250574.0,3061.0
2018-02-22,LINU,184.3,188.3,188.15,187.4,243533.0,2570.0
2018-02-23,LINU,185.5,188.0,187.2,186.25,198267.0,2519.0
2018-02-26,LINU,185.6,190.1,188.1,186.6,311543.0,4153.0
2018-02-27,LINU,185.35,187.5,186.85,186.85,241386.0,2796.0
2018-02-28,LINU,183.95,187.05,186.15,184.7,178170.0,2219.0
2018-03-01,LINU,177.9,183.55,183.55,178.8,508888.0,4884.0
2018-03-02,LINU,173.4,178.55,177.4,177.8,608832.0,7087.0
2018-03-05,LINU,175.55,182.35,175.65,182.2,303866.0,4332.0
2018-03-06,LINU,181.6,185.5,184.45,181.6,238489.0,4131.0
2018-03-07,LINU,180.45,185.1,181.0,183.6,233227.0,3958.0
2018-03-08,LINU,182.95,191.1,184.05,190.35,281550.0,3129.0
2018-03-09,LINU,187.25,190.85,190.0,190.6,308285.0,3580.0
2018-03-12,LINU,191.15,197.55,192.35,197.4,374938.0,3408.0
2018-03-13,LINU,190.7,198.75,197.0,191.85,288837.0,3432.0
2018-03-14,LINU,188.95,193.55,191.0,189.85,264320.0,2930.0
2018-03-15,LINU,189.05,192.0,189.9,191.5,196571.0,2104.0
2018-03-16,LINU,185.1,191.55,191.35,185.15,328932.0,3239.0
2018-03-19,LINU,179.75,185.25,184.6,180.25,509424.0,6525.0
2018-03-20,LINU,178.95,182.55,180.55,182.5,268739.0,2702.0
2018-03-21,LINU,180.85,185.7,182.5,185.0,211799.0,2786.0
2018-03-22,LINU,178.75,185.05,184.95,179.75,276518.0,4210.0
2018-03-23,LINU,174.1,178.5,178.0,175.85,426377.0,4972.0
2018-03-26,LINU,171.5,176.6,174.95,171.95,255313.0,3529.0
2018-03-27,LINU,174.0,176.8,174.25,175.15,221217.0,2773.0
2018-03-28,LINU,171.5,174.2,172.6,171.65,276359.0,3740.0
2018-03-29,LINU,165.55,172.3,171.5,171.1,536065.0,5020.0
2018-04-03,LINU,167.3,169.95,169.5,169.75,271851.0,3252.0
2018-04-04,LINU,165.4,167.55,167.4,166.4,304660.0,4686.0
2018-04-05,LINU,168.4,173.95,170.15,173.75,212940.0,2497.0
2018-04-06,LINU,170.3,172.65,170.75,171.1,168248.0,2578.0
2018-04-09,LINU,169.75,174.6,174.4,170.7,311111.0,4308.0
2018-04-10,LINU,172.3,175.0,173.7,174.4,501610.0,5858.0
2018-04-11,LINU,170.75,174.15,174.1,173.6,601434.0,6675.0
2018-04-12,LINU,172.85,175.95,174.1,175.5,298526.0,2937.0
2018-04-13,LINU,173.3,176.9,175.85,174.6,407951.0,4936.0
2018-04-16,LINU,172.95,174.85,174.7,173.75,298755.0,3725.0
2018-04-17,LINU,173.55,179.65,173.55,179.25,601487.0,5419.0
2018-04-18,LINU,177.45,181.25,181.1,178.6,655723.0,5432.0
2018-04-19,LINU,174.15,177.75,177.55,176.5,523463.0,4611.0
2018-04-20,LINU,174.7,176.9,176.5,175.35,441476.0,6068.0
2018-04-23,LINU,172.55,174.35,173.1,174.05,288038.0,3650.0
2018-04-24,LINU,172.05,175.0,174.1,172.85,165708.0,2511.0
2018-04-25,LINU,173.55,182.45,174.35,178.85,659546.0,7937.0
2018-04-26,LINU,179.15,184.45,179.7,184.3,346141.0,4122.0
2018-04-27,LINU,184.1,190.25,189.3,185.1,438669.0,4162.0
2018-04-30,LINU,183.4,186.3,185.15,183.9,140192.0,1865.0
2018-05-02,LINU,185.7,188.95,187.8,186.15,481770.0,4152.0
2018-05-03,LINU,183.4,190.2,186.9,184.4,447918.0,4729.0
2018-05-04,LINU,179.0,184.55,179.55,184.15,361761.0,3575.0
2018-05-07,LINU,185.55,190.75,185.6,190.2,266651.0,3601.0
2018-05-08,LINU,186.45,189.45,189.25,187.9,183764.0,2724.0
2018-05-09,LINU,186.25,190.45,187.8,189.8,249641.0,3102.0
2018-05-10,LINU,190.45,194.1,190.9,193.1,255597.0,3135.0
2018-05-11,LINU,192.6,194.4,193.05,193.6,176276.0,2543.0
2018-05-14,LINU,192.65,194.05,192.65,193.35,112008.0,1769.0
2018-05-15,LINU,192.05,194.7,193.65,193.65,245048.0,3458.0
2018-05-16,LINU,193.55,196.6,194.45,196.25,187054.0,2733.0
2018-05-17,LINU,196.3,198.7,196.55,198.3,133490.0,2272.0
2018-05-18,LINU,197.15,199.2,198.4,197.6,240383.0,3036.0
2018-05-22,LINU,196.55,199.1,196.6,197.95,246956.0,2989.0
2018-05-23,LINU,191.8,194.7,193.85,191.9,507518.0,3744.0
2018-05-24,LINU,192.8,196.1,195.35,193.45,248422.0,3184.0
2018-05-25,LINU,193.15,196.9,194.55,194.75,272806.0,4429.0
2018-05-28,LINU,194.35,196.65,195.7,195.95,116893.0,2257.0
2018-05-29,LINU,192.35,196.5,194.55,194.0,221106.0,4102.0
2018-05-30,LINU,192.6,195.35,193.9,194.75,156976.0,3518.0
2018-05-31,LINU,193.85,196.45,195.65,195.65,282257.0,4374.0
2018-06-01,LINU,193.55,199.85,194.8,197.6,286274.0,4807.0
2018-06-04,LINU,196.9,199.9,198.4,199.5,193479.0,3525.0
2018-06-05,LINU,200.2,203.2,201.2,201.7,317041.0,4119.0
2018-06-06,LINU,199.15,204.9,203.1,201.9,289763.0,3171.0
2018-06-07,LINU,198.85,202.8,202.6,200.1,201080.0,2629.0
2018-06-08,LINU,193.85,198.65,194.05,197.4,362053.0,5330.0
2018-06-11,LINU,197.3,200.3,200.0,200.1,197278.0,3426.0
2018-06-12,LINU,198.95,203.0,201.3,201.9,163600.0,1879.0
2018-06-13,LINU,202.3,204.7,202.7,204.7,168685.0,1741.0
2018-06-14,LINU,203.4,209.2,204.4,209.1,305037.0,3581.0
2018-06-15,LINU,205.1,209.4,208.1,205.8,257144.0,3290.0
2018-06-18,LINU,202.1,204.2,202.9,203.5,140441.0,1775.0
2018-06-19,LINU,198.65,201.9,200.3,200.1,167491.0,2158.0
2018-06-20,LINU,199.05,200.6,199.95,199.75,206762.0,2756.0
2018-06-21,LINU,198.5,202.6,199.1,200.2,299862.0,4050.0
2018-06-22,LINU,200.4,204.6,201.4,204.6,181725.0,2503.0
2018-06-25,LINU,197.75,205.2,204.4,197.9,296722.0,3714.0
2018-06-26,LINU,195.85,200.5,200.2,195.95,177974.0,2813.0
2018-06-27,LINU,194.9,203.1,195.5,202.3,205605.0,2737.0
2018-06-28,LINU,199.7,203.8,202.7,200.3,206236.0,2471.0
2018-06-29,LINU,201.8,204.8,204.2,204.4,192612.0,2303.0
2018-07-02,LINU,202.4,205.1,203.5,203.9,164506.0,2122.0
2018-07-16,LINU,216.0,219.6,218.3,218.2,242271.0,2306.0
2018-07-17,LINU,217.0,219.4,217.5,217.3,206084.0,2324.0
2018-07-18,LINU,214.7,217.6,217.5,214.8,224767.0,2228.0
2018-07-19,LINU,209.9,212.8,212.6,212.5,209078.0,1698.0
2018-07-20,LINU,208.7,213.9,212.2,210.5,255588.0,2654.0
2018-07-23,LINU,207.2,208.8,208.3,207.6,139209.0,1402.0
2018-07-24,LINU,207.3,209.2,208.2,208.4,186075.0,1987.0
2018-07-25,LINU,210.0,214.1,211.8,210.1,331729.0,1795.0
2018-07-26,LINU,204.0,209.9,209.4,208.1,636488.0,3503.0
2018-07-27,LINU,208.1,213.8,208.1,213.6,424118.0,2034.0
2018-07-30,LINU,211.1,213.6,213.6,211.1,158468.0,839.0
2018-07-31,LINU,207.1,212.0,208.3,211.1,261019.0,1195.0
2018-08-01,LINU,209.2,212.5,212.1,210.0,283913.0,1502.0
2018-08-02,LINU,207.2,208.9,208.1,207.4,290682.0,1451.0
2018-08-03,LINU,207.1,210.5,207.4,210.2,208853.0,1182.0
2018-08-06,LINU,189.25,194.75,190.75,194.5,1033700.0,8240.0
2018-08-07,LINU,194.45,198.55,197.3,195.25,617196.0,3920.0
2018-08-08,LINU,190.35,194.3,194.2,191.25,395049.0,3165.0
2018-08-09,LINU,189.05,192.75,190.1,192.75,354120.0,2698.0
2018-08-10,LINU,188.0,191.05,189.9,188.0,460854.0,3175.0
2018-08-13,LINU,188.45,190.45,189.7,188.75,317679.0,2040.0
2018-08-14,LINU,188.05,190.7,189.0,190.65,270908.0,1707.0
2018-08-15,LINU,187.45,192.15,191.05,188.1,372719.0,2693.0
2018-08-16,LINU,189.5,191.65,190.95,191.25,292422.0,2012.0
2018-08-17,LINU,188.75,191.0,190.85,189.5,254026.0,1841.0
2018-08-20,LINU,190.7,194.4,192.9,194.3,433655.0,2388.0
2018-08-21,LINU,192.7,195.3,193.55,193.05,262592.0,1735.0
2018-08-22,LINU,189.25,191.7,191.25,190.3,279258.0,2156.0
2018-08-23,LINU,189.8,191.6,191.2,190.0,257938.0,1708.0
2018-08-24,LINU,188.5,191.0,190.75,189.3,217888.0,1527.0
2018-08-27,LINU,189.95,192.0,190.15,191.4,219810.0,1810.0
2018-08-28,LINU,190.7,194.2,191.55,193.7,231343.0,1483.0
2018-08-29,LINU,194.15,195.5,194.5,195.5,262984.0,1714.0
2018-08-30,LINU,194.15,196.95,195.35,195.9,159300.0,1533.0
2018-08-31,LINU,193.9,197.05,194.2,196.2,304602.0,1929.0
2018-09-03,LINU,195.95,197.4,196.2,197.05,221771.0,1527.0
2018-09-04,LINU,193.75,196.45,196.1,193.8,343399.0,2678.0
2018-09-05,LINU,190.0,193.9,193.7,190.0,392707.0,2424.0
2018-09-06,LINU,187.95,192.15,190.0,188.85,355735.0,2671.0
2018-09-07,LINU,187.35,190.65,189.2,188.15,439271.0,3087.0
2018-09-10,LINU,187.2,188.4,188.35,187.4,270508.0,1941.0
2018-09-11,LINU,185.55,190.1,187.45,188.85,692660.0,4431.0
2018-09-12,LINU,189.9,191.9,191.4,191.5,351385.0,2553.0
2018-09-13,LINU,191.9,194.7,192.0,194.7,362942.0,2634.0
2018-09-14,LINU,194.8,197.1,195.2,197.1,340982.0,2203.0
2018-09-17,LINU,191.4,193.7,191.55,192.2,452778.0,2864.0
2018-09-18,LINU,192.25,195.7,194.85,194.2,336852.0,2558.0
2018-09-19,LINU,194.4,210.3,194.45,209.4,983629.0,6441.0
2018-09-20,LINU,207.2,213.1,210.2,209.3,695626.0,4429.0
2018-09-21,LINU,209.3,214.9,209.3,212.2,8165193.0,10453.0
2018-09-24,LINU,207.8,213.7,212.2,207.9,558959.0,2905.0
2018-09-25,LINU,206.6,209.3,207.3,207.3,551163.0,2341.0
2018-09-26,LINU,204.6,207.1,206.1,206.2,473300.0,2785.0
2018-09-27,LINU,205.3,208.4,205.3,207.0,292814.0,1569.0
2018-09-28,LINU,202.6,205.7,204.8,203.7,453059.0,2079.0
2018-10-01,LINU,214.2,217.6,215.9,216.4,529316.0,2617.0
2018-10-02,LINU,211.9,215.5,215.1,215.0,386241.0,2064.0
2018-10-04,LINU,209.6,212.3,211.2,209.6,500427.0,3171.0
2018-10-05,LINU,207.6,211.3,209.2,211.2,454073.0,2280.0
2018-10-08,LINU,208.6,212.1,210.4,210.0,362381.0,1724.0
2018-10-09,LINU,206.9,210.4,210.0,209.1,344026.0,1892.0
2018-10-10,LINU,201.7,209.0,206.6,201.7,534829.0,2457.0
2018-10-11,LINU,193.6,201.1,195.55,197.4,778569.0,6166.0
2018-10-12,LINU,196.05,202.8,198.5,202.4,579049.0,4346.0
2018-10-15,LINU,199.2,206.2,202.4,205.3,460141.0,3068.0
2018-10-16,LINU,201.8,207.4,204.6,207.3,491669.0,2585.0
2018-10-17,LINU,206.2,211.5,210.0,207.5,459260.0,3118.0
2018-10-18,LINU,212.4,224.8,222.9,213.2,1120661.0,9107.0
2018-10-19,LINU,209.3,214.3,212.8,211.3,709154.0,4549.0
2018-10-22,LINU,205.3,226.9,212.6,218.9,1883286.0,9828.0
2018-10-23,LINU,217.1,222.7,221.3,219.0,724048.0,4098.0
2018-10-24,LINU,217.4,220.8,219.0,218.1,833399.0,4220.0
2018-10-25,LINU,219.3,225.0,220.7,223.7,980380.0,4560.0
2018-10-26,LINU,220.7,226.0,223.6,222.4,20017753.0,5868.0
2018-10-29,LINU,222.4,222.4,222.4,222.4,0.0,0.0
2017-07-03,DEZ,7.397,7.586,7.432,7.483,200167.0,510.0
2017-07-04,DEZ,7.386,7.483,7.483,7.39,69717.0,243.0
2017-07-05,DEZ,7.39,7.5120000000000005,7.397,7.476,101804.0,427.0
2017-07-06,DEZ,7.26,7.489,7.489,7.357,179082.0,529.0
2017-07-07,DEZ,6.372999999999999,6.504,6.47,6.44,1852961.0,4231.0
2017-07-10,DEZ,6.443,6.63,6.457999999999999,6.519,1243053.0,2391.0
2017-07-11,DEZ,6.526,6.63,6.5360000000000005,6.57,927680.0,1933.0
2017-07-12,DEZ,6.515,6.644,6.569,6.531000000000001,554469.0,1288.0
2017-07-13,DEZ,6.546,6.68,6.55,6.617999999999999,645595.0,1505.0
2017-07-14,DEZ,6.5329999999999995,6.689,6.617999999999999,6.647,504306.0,1242.0
2017-07-17,DEZ,6.53,6.649,6.617000000000001,6.649,577863.0,1567.0
2017-07-18,DEZ,6.58,6.687,6.649,6.612,647048.0,1685.0
2017-07-19,DEZ,6.59,6.667999999999999,6.621,6.655,302768.0,1052.0
2017-07-20,DEZ,6.542999999999999,6.687,6.655,6.55,474629.0,1370.0
2017-07-21,DEZ,6.431,6.621,6.568,6.502000000000001,725376.0,1915.0
2017-07-24,DEZ,6.412999999999999,6.5089999999999995,6.507999999999999,6.428,560761.0,1630.0
2017-07-25,DEZ,6.376,6.542000000000001,6.437,6.494,648775.0,2057.0
2017-07-26,DEZ,6.468999999999999,6.5089999999999995,6.472,6.4910000000000005,712494.0,1736.0
2017-07-27,DEZ,6.428999999999999,6.521,6.5,6.46,408713.0,896.0
2017-07-28,DEZ,6.332000000000001,6.472,6.462000000000001,6.4,563045.0,1479.0
2017-07-31,DEZ,6.279,6.4,6.4,6.297999999999999,331971.0,882.0
2017-08-01,DEZ,6.215,6.329,6.281000000000001,6.215,513864.0,1493.0
2017-08-02,DEZ,6.239,6.315,6.305,6.315,543955.0,1478.0
2017-08-03,DEZ,5.983,6.19,6.19,6.0360000000000005,620155.0,1486.0
2017-08-04,DEZ,6.0360000000000005,6.25,6.039,6.226,605220.0,1536.0
2017-08-07,DEZ,6.215,6.4270000000000005,6.215,6.395,608042.0,1288.0
2017-08-08,DEZ,6.369,6.515,6.376,6.487,1105351.0,2498.0
2017-08-09,DEZ,6.37,6.4910000000000005,6.48,6.391,471743.0,1246.0
2017-08-10,DEZ,6.292999999999999,6.386,6.367999999999999,6.3,383872.0,940.0
2017-08-11,DEZ,6.082999999999999,6.315,6.315,6.151,374857.0,936.0
2017-08-14,DEZ,6.303999999999999,6.43,6.3839999999999995,6.374,520036.0,1389.0
2017-08-15,DEZ,6.242000000000001,6.374,6.361000000000001,6.2620000000000005,202175.0,533.0
2017-08-16,DEZ,6.2620000000000005,6.34,6.278,6.291,257801.0,586.0
2017-08-17,DEZ,6.297000000000001,6.377999999999999,6.361000000000001,6.376,280963.0,754.0
2017-08-18,DEZ,6.263,6.376,6.376,6.301,52229.0,185.0
2017-08-21,DEZ,6.18,6.2829999999999995,6.272,6.212000000000001,145531.0,439.0
2017-08-22,DEZ,6.207000000000001,6.356,6.209,6.274,332473.0,720.0
2017-08-23,DEZ,6.181,6.303,6.274,6.303,406322.0,899.0
2017-08-24,DEZ,6.227,6.343,6.303,6.227,170883.0,525.0
2017-08-25,DEZ,6.227,6.319,6.228,6.244,131331.0,399.0
2017-08-28,DEZ,6.182,6.285,6.254,6.256,173240.0,456.0
2017-08-29,DEZ,6.007000000000001,6.256,6.244,6.062,292369.0,790.0
2017-08-30,DEZ,6.069,6.18,6.178,6.171,131848.0,531.0
2017-08-31,DEZ,6.215,6.441,6.216,6.431,446769.0,1125.0
2017-09-01,DEZ,6.397,6.535,6.436,6.497000000000001,322136.0,746.0
2017-09-04,DEZ,6.36,6.522,6.521,6.47,134075.0,396.0
2017-09-05,DEZ,6.4,6.497000000000001,6.472,6.422999999999999,135205.0,411.0
2017-09-06,DEZ,6.37,6.462999999999999,6.4239999999999995,6.428999999999999,137886.0,484.0
2017-09-07,DEZ,6.38,6.4479999999999995,6.417999999999999,6.412000000000001,223355.0,539.0
2017-09-08,DEZ,6.266,6.412000000000001,6.402,6.4,195273.0,556.0
2017-09-11,DEZ,6.356,6.417999999999999,6.4,6.382000000000001,191689.0,498.0
2017-09-12,DEZ,6.251,6.382000000000001,6.367000000000001,6.289,304457.0,867.0
2017-09-13,DEZ,6.281000000000001,6.396,6.281000000000001,6.37,271858.0,752.0
2017-09-14,DEZ,6.235,6.331,6.32,6.275,192964.0,720.0
2017-09-15,DEZ,6.207999999999999,6.32,6.276,6.249,210367.0,632.0
2017-09-18,DEZ,6.249,6.319,6.249,6.285,138524.0,349.0
2017-09-19,DEZ,6.257000000000001,6.313,6.28,6.307,138836.0,409.0
2017-09-20,DEZ,6.25,6.31,6.287999999999999,6.28,147044.0,400.0
2017-09-21,DEZ,6.18,6.281000000000001,6.226,6.257999999999999,219512.0,620.0
2017-09-22,DEZ,6.257999999999999,6.402,6.263999999999999,6.35,418008.0,1045.0
2017-09-25,DEZ,6.35,6.75,6.372000000000001,6.56,856368.0,1568.0
2017-09-26,DEZ,6.303,6.386,6.353,6.334,501995.0,1150.0
2017-09-27,DEZ,6.416,6.593,6.416,6.547999999999999,391997.0,938.0
2017-09-28,DEZ,6.547999999999999,6.832999999999999,6.553,6.787999999999999,598961.0,1449.0
2017-09-29,DEZ,6.787000000000001,6.865,6.818,6.815,499468.0,950.0
2017-10-02,DEZ,6.75,6.885,6.832999999999999,6.879,441960.0,1081.0
2017-10-04,DEZ,6.629,6.879,6.879,6.818,374327.0,937.0
2017-10-05,DEZ,6.742000000000001,6.822,6.7860000000000005,6.805,171751.0,548.0
2017-10-06,DEZ,6.692,6.835,6.822,6.709,236771.0,633.0
2017-10-09,DEZ,6.727,6.821000000000001,6.7379999999999995,6.767,220539.0,568.0
2017-10-10,DEZ,6.608,6.767,6.746,6.652,198764.0,600.0
2017-10-11,DEZ,6.631,6.694,6.635,6.682,140489.0,433.0
2017-10-12,DEZ,6.647,6.737,6.6579999999999995,6.707999999999999,194948.0,523.0
2017-10-13,DEZ,6.6579999999999995,6.718,6.704,6.696000000000001,177695.0,552.0
2017-10-16,DEZ,6.681,6.8660000000000005,6.69,6.831,348667.0,815.0
2017-10-17,DEZ,6.869,7.045,6.894,7.013,602859.0,1589.0
2017-10-18,DEZ,6.892,7.148,7.013,7.058,355226.0,992.0
2017-10-19,DEZ,6.941,7.124,7.0920000000000005,6.987,455476.0,1245.0
2017-10-20,DEZ,6.972,7.09,6.972,7.0889999999999995,384725.0,1177.0
2017-10-25,DEZ,7.091,7.2170000000000005,7.136,7.11,228826.0,745.0
2017-10-26,DEZ,7.087999999999999,7.278,7.126,7.255,315695.0,870.0
2017-10-27,DEZ,7.159,7.276,7.2589999999999995,7.276,180501.0,387.0
2017-11-01,DEZ,7.257999999999999,7.422999999999999,7.276,7.296,294538.0,765.0
2017-11-02,DEZ,7.181,7.296,7.281000000000001,7.268,199156.0,738.0
2017-11-03,DEZ,7.202000000000001,7.395,7.268,7.237,490559.0,1019.0
2017-11-06,DEZ,7.187,7.38,7.249,7.26,307865.0,810.0
2017-11-07,DEZ,6.752000000000001,7.26,7.26,6.807,1509434.0,3357.0
2017-11-08,DEZ,6.807,6.959,6.859,6.922000000000001,590123.0,1272.0
2017-11-09,DEZ,6.63,6.93,6.925,6.784,463536.0,1172.0
2017-11-10,DEZ,6.7589999999999995,6.875,6.7829999999999995,6.8629999999999995,273373.0,786.0
2017-11-13,DEZ,6.63,6.92,6.8629999999999995,6.811,390047.0,1240.0
2017-11-14,DEZ,6.811,6.96,6.811,6.855,371716.0,1102.0
2017-11-15,DEZ,6.693,6.858,6.851,6.8229999999999995,229451.0,751.0
2017-11-16,DEZ,6.811,6.897,6.8229999999999995,6.897,154821.0,388.0
2017-11-17,DEZ,6.711,6.915,6.897,6.777,323382.0,1027.0
2017-11-20,DEZ,6.705,6.867000000000001,6.792000000000001,6.835,221344.0,840.0
2017-11-21,DEZ,6.811,7.087999999999999,6.852,7.071000000000001,336611.0,860.0
2017-11-22,DEZ,6.95,7.136,7.071000000000001,6.95,224173.0,699.0
2017-11-23,DEZ,6.852,7.011,6.962000000000001,6.994,302741.0,587.0
2017-11-24,DEZ,6.985,7.075,6.994,7.027,189609.0,712.0
2017-11-27,DEZ,6.916,7.066,7.018,6.917000000000001,193644.0,577.0
2017-11-28,DEZ,6.916,6.995,6.917000000000001,6.98,201128.0,546.0
2017-11-29,DEZ,6.931,7.053999999999999,6.97,6.944,255018.0,735.0
2017-11-30,DEZ,6.836,6.995,6.944,6.994,243925.0,708.0
2017-12-01,DEZ,6.98,7.172999999999999,6.98,7.0120000000000005,316404.0,1058.0
2017-12-04,DEZ,6.997000000000001,7.148,7.029,7.063,207518.0,924.0
2017-12-05,DEZ,6.904,7.106,7.106,7.0520000000000005,244348.0,911.0
2017-12-06,DEZ,6.882000000000001,7.093999999999999,7.061,7.053999999999999,321241.0,1154.0
2017-12-07,DEZ,6.8660000000000005,7.053999999999999,7.053999999999999,6.935,452610.0,962.0
2017-12-08,DEZ,6.888,7.027,6.935,7.0,316693.0,936.0
2017-12-11,DEZ,6.922000000000001,7.035,7.004,6.975,200987.0,723.0
2017-12-12,DEZ,6.781000000000001,6.997000000000001,6.974,6.869,334817.0,999.0
2017-12-13,DEZ,6.841,6.921,6.874,6.892,133026.0,493.0
2017-12-14,DEZ,6.78,6.952000000000001,6.899,6.903,332654.0,963.0
2017-12-15,DEZ,6.773,6.944,6.903,6.944,178085.0,623.0
2017-12-18,DEZ,6.91,7.04,6.931,7.022,347161.0,854.0
2017-12-19,DEZ,7.0,7.435,7.022,7.42,824402.0,2404.0
2017-12-20,DEZ,7.399,7.9,7.42,7.862,1204474.0,2933.0
2017-12-21,DEZ,7.41,7.862,7.862,7.595,819817.0,2676.0
2017-12-22,DEZ,7.485,7.595,7.595,7.53,191860.0,659.0
2017-12-27,DEZ,7.52,7.64,7.54,7.63,160521.0,441.0
2017-12-28,DEZ,7.53,7.694,7.638,7.632999999999999,286973.0,708.0
2017-12-29,DEZ,7.518,7.632999999999999,7.632999999999999,7.587999999999999,77054.0,273.0
2018-01-02,DEZ,7.44,7.605,7.572,7.555,162913.0,381.0
2018-01-03,DEZ,7.535,7.66,7.555,7.655,200236.0,547.0
2018-01-04,DEZ,7.65,7.915,7.65,7.91,527518.0,958.0
2018-01-05,DEZ,7.825,8.105,7.905,8.07,561010.0,1136.0
2018-01-08,DEZ,7.855,8.165,8.07,7.865,367591.0,845.0
2018-01-09,DEZ,7.865,8.165,7.865,8.0,378504.0,867.0
2018-01-10,DEZ,7.84,8.0,8.0,7.925,156508.0,406.0
2018-01-11,DEZ,7.84,7.995,7.925,7.9,138041.0,450.0
2018-01-12,DEZ,7.9,8.07,7.91,8.005,294765.0,570.0
2018-01-15,DEZ,7.865,8.075,8.01,7.995,375612.0,719.0
2018-01-16,DEZ,7.92,8.085,7.985,8.03,195181.0,419.0
2018-01-17,DEZ,7.92,8.04,8.04,7.96,122488.0,303.0
2018-01-18,DEZ,7.955,8.115,7.965,8.07,200573.0,476.0
2018-01-19,DEZ,7.97,8.085,8.065,7.975,217605.0,445.0
2018-01-22,DEZ,7.925,8.055,7.98,7.955,210185.0,456.0
2018-01-23,DEZ,7.95,8.25,7.955,8.08,652148.0,1214.0
2018-01-24,DEZ,7.92,8.14,8.065,7.925,209676.0,367.0
2018-01-25,DEZ,7.785,7.975,7.925,7.84,179900.0,479.0
2018-01-26,DEZ,7.56,7.875,7.84,7.795,450859.0,742.0
2018-01-29,DEZ,7.725,7.885,7.82,7.73,139522.0,387.0
2018-01-30,DEZ,7.635,7.76,7.735,7.685,141215.0,428.0
2018-01-31,DEZ,7.42,7.71,7.675,7.445,481593.0,934.0
2018-02-01,DEZ,7.44,7.635,7.445,7.53,324567.0,769.0
2018-02-02,DEZ,7.43,7.555,7.53,7.505,288006.0,838.0
2018-02-05,DEZ,7.305,7.505,7.505,7.395,491691.0,987.0
2018-02-06,DEZ,7.045,7.42,7.385,7.32,512243.0,1179.0
2018-02-07,DEZ,7.28,7.585,7.325,7.55,233991.0,503.0
2018-02-08,DEZ,7.33,7.59,7.55,7.35,278287.0,717.0
2018-02-09,DEZ,7.18,7.405,7.36,7.25,356169.0,795.0
2018-02-12,DEZ,7.25,7.485,7.285,7.465,250221.0,615.0
2018-02-13,DEZ,7.305,7.49,7.465,7.335,205352.0,563.0
2018-02-14,DEZ,7.21,7.49,7.325,7.49,158511.0,438.0
2018-02-15,DEZ,7.485,7.83,7.485,7.655,340124.0,800.0
2018-02-16,DEZ,7.63,7.79,7.645,7.77,204724.0,541.0
2018-02-19,DEZ,7.75,7.92,7.765,7.885,322748.0,654.0
2018-02-20,DEZ,7.83,7.91,7.885,7.885,102564.0,242.0
2018-02-21,DEZ,7.74,7.935,7.885,7.91,121228.0,271.0
2018-02-22,DEZ,7.75,7.91,7.91,7.85,92022.0,277.0
2018-02-23,DEZ,7.705,7.86,7.84,7.765,108148.0,281.0
2018-02-26,DEZ,7.655,7.82,7.765,7.675,187038.0,474.0
2018-02-27,DEZ,7.62,7.755,7.685,7.695,197342.0,459.0
2018-02-28,DEZ,7.67,7.755,7.705,7.705,115094.0,376.0
2018-03-01,DEZ,7.335,7.705,7.7,7.35,430574.0,858.0
2018-03-02,DEZ,7.12,7.355,7.35,7.13,267041.0,650.0
2018-03-05,DEZ,7.0,7.24,7.16,7.125,241049.0,782.0
2018-03-06,DEZ,7.125,7.35,7.125,7.2,205703.0,665.0
2018-03-07,DEZ,7.15,7.36,7.2,7.32,255770.0,659.0
2018-03-08,DEZ,7.26,7.5,7.31,7.465,335947.0,678.0
2018-03-09,DEZ,7.32,7.56,7.46,7.53,227130.0,554.0
2018-03-12,DEZ,7.51,7.695,7.54,7.66,252076.0,641.0
2018-03-13,DEZ,7.57,7.77,7.66,7.57,329836.0,829.0
2018-03-14,DEZ,7.05,7.785,7.57,7.175,806965.0,1969.0
2018-03-15,DEZ,7.175,7.505,7.19,7.485,496007.0,971.0
2018-03-16,DEZ,7.325,7.64,7.485,7.325,221056.0,625.0
2018-03-19,DEZ,7.215,7.45,7.355,7.3,372442.0,765.0
2018-03-20,DEZ,7.26,7.505,7.305,7.385,342069.0,833.0
2018-03-21,DEZ,7.335,7.52,7.395,7.47,319235.0,732.0
2018-03-22,DEZ,7.24,7.51,7.51,7.285,276723.0,693.0
2018-03-23,DEZ,7.12,7.355,7.285,7.285,270706.0,595.0
2018-03-26,DEZ,7.18,7.325,7.285,7.245,185537.0,415.0
2018-03-27,DEZ,7.245,7.765,7.245,7.735,627736.0,1338.0
2018-03-28,DEZ,7.47,7.675,7.585,7.48,433644.0,911.0
2018-03-29,DEZ,7.4,7.5,7.5,7.445,296390.0,579.0
2018-04-03,DEZ,7.29,7.49,7.465,7.45,266141.0,756.0
2018-04-04,DEZ,7.275,7.445,7.445,7.31,336975.0,706.0
2018-04-05,DEZ,7.31,7.545,7.31,7.5,182518.0,457.0
2018-04-06,DEZ,7.43,7.555,7.5,7.5,250931.0,636.0
2018-04-09,DEZ,7.465,7.605,7.5,7.5,312424.0,810.0
2018-04-10,DEZ,7.495,7.65,7.51,7.65,329877.0,690.0
2018-04-11,DEZ,7.53,7.77,7.685,7.595,447594.0,1091.0
2018-04-12,DEZ,7.54,7.675,7.67,7.595,151556.0,444.0
2018-04-13,DEZ,8.055,8.57,8.15,8.44,3235889.0,6389.0
2018-04-16,DEZ,8.485,8.72,8.615,8.615,594344.0,1739.0
2018-04-17,DEZ,8.535,8.72,8.72,8.675,985968.0,2165.0
2018-04-18,DEZ,8.425,8.695,8.68,8.59,1167131.0,2591.0
2018-04-19,DEZ,8.39,8.61,8.61,8.5,507163.0,1469.0
2018-04-20,DEZ,8.41,8.55,8.505,8.415,328706.0,845.0
2018-04-23,DEZ,8.385,8.5,8.435,8.435,190951.0,479.0
2018-04-24,DEZ,8.35,8.455,8.43,8.365,165650.0,583.0
2018-04-25,DEZ,8.035,8.365,8.35,8.09,603356.0,1443.0
2018-04-26,DEZ,7.99,8.095,8.025,8.055,371602.0,1055.0
2018-04-27,DEZ,8.05,8.47,8.05,8.265,287071.0,872.0
2018-04-30,DEZ,8.035,8.33,8.27,8.075,435844.0,1189.0
2018-05-02,DEZ,8.1,8.265,8.16,8.24,236395.0,744.0
2018-05-03,DEZ,8.2,8.29,8.24,8.23,199183.0,483.0
2018-05-04,DEZ,8.17,8.29,8.25,8.265,267150.0,789.0
2018-05-07,DEZ,8.24,8.33,8.265,8.29,156457.0,348.0
2018-05-08,DEZ,8.115,8.29,8.29,8.18,353431.0,886.0
2018-05-09,DEZ,8.115,8.195,8.18,8.18,193594.0,582.0
2018-05-10,DEZ,8.1,8.25,8.185,8.17,180568.0,451.0
2018-05-11,DEZ,8.085,8.28,8.175,8.145,158182.0,388.0
2018-05-14,DEZ,7.93,8.15,8.15,7.985,240216.0,594.0
2018-05-15,DEZ,7.835,8.005,7.945,7.86,231676.0,633.0
2018-05-16,DEZ,7.78,7.915,7.86,7.885,150067.0,438.0
2018-05-17,DEZ,7.77,7.885,7.885,7.79,157420.0,414.0
2018-05-18,DEZ,7.755,7.895,7.805,7.84,151805.0,398.0
2018-05-22,DEZ,7.815,8.065,7.84,8.0,304026.0,744.0
2018-05-23,DEZ,7.705,8.0,8.0,7.84,245722.0,720.0
2018-05-24,DEZ,7.575,7.85,7.81,7.595,203991.0,600.0
2018-05-25,DEZ,7.505,7.66,7.605,7.545,151721.0,400.0
2018-05-28,DEZ,7.34,7.57,7.545,7.495,209529.0,465.0
2018-05-29,DEZ,7.185,7.495,7.495,7.255,299427.0,647.0
2018-05-30,DEZ,7.105,7.255,7.255,7.23,233015.0,579.0
2018-05-31,DEZ,6.935,7.17,7.155,6.955,299077.0,693.0
2018-06-01,DEZ,7.095,7.295,7.145,7.14,266069.0,646.0
2018-06-04,DEZ,7.01,7.15,7.095,7.13,168284.0,451.0
2018-06-05,DEZ,6.98,7.14,7.13,7.05,382223.0,656.0
2018-06-06,DEZ,7.04,7.175,7.05,7.105,111103.0,314.0
2018-06-07,DEZ,7.055,7.13,7.105,7.08,199125.0,405.0
2018-06-08,DEZ,6.94,7.08,7.08,6.99,205845.0,494.0
2018-06-11,DEZ,6.985,7.165,7.0,7.165,254172.0,519.0
2018-06-12,DEZ,7.09,7.24,7.155,7.19,214211.0,579.0
2018-06-13,DEZ,7.08,7.19,7.165,7.17,213080.0,577.0
2018-06-14,DEZ,7.005,7.175,7.16,7.12,326705.0,697.0
2018-06-15,DEZ,6.99,7.105,7.08,7.015,273013.0,508.0
2018-06-18,DEZ,6.89,7.045,7.01,7.04,316024.0,642.0
2018-06-19,DEZ,7.11,7.27,7.11,7.195,510836.0,1055.0
2018-06-20,DEZ,6.915,7.195,7.195,6.995,393953.0,812.0
2018-06-21,DEZ,6.835,7.035,7.005,6.84,563171.0,1179.0
2018-06-22,DEZ,6.785,6.955,6.8,6.92,226180.0,523.0
2018-06-25,DEZ,6.565,6.84,6.81,6.68,413320.0,890.0
2018-06-26,DEZ,6.53,6.645,6.635,6.575,253896.0,628.0
2018-06-27,DEZ,6.505,6.71,6.61,6.58,217967.0,599.0
2018-06-28,DEZ,6.295,6.59,6.585,6.395,270151.0,666.0
2018-06-29,DEZ,6.535,6.7,6.6,6.625,209661.0,470.0
2018-07-02,DEZ,6.51,6.6,6.52,6.57,218037.0,488.0
2018-07-16,DEZ,6.56,7.15,6.56,7.1,122527.0,395.0
2018-07-17,DEZ,7.015,7.16,7.1,7.03,157307.0,402.0
2018-07-18,DEZ,7.025,7.15,7.04,7.125,211980.0,470.0
2018-07-19,DEZ,7.015,7.195,7.125,7.11,307505.0,574.0
2018-07-20,DEZ,7.05,7.19,7.13,7.105,172479.0,374.0
2018-07-23,DEZ,7.08,7.185,7.125,7.115,204559.0,494.0
2018-07-24,DEZ,7.14,7.295,7.15,7.16,259681.0,531.0
2018-07-25,DEZ,7.085,7.17,7.17,7.1,225980.0,409.0
2018-07-26,DEZ,7.275,7.44,7.37,7.345,520310.0,812.0
2018-07-27,DEZ,7.31,7.835,7.345,7.525,876302.0,1356.0
2018-07-30,DEZ,7.525,7.71,7.525,7.615,488392.0,840.0
2018-07-31,DEZ,7.6,7.85,7.645,7.775,395838.0,681.0
2018-08-01,DEZ,7.59,7.775,7.775,7.655,379299.0,698.0
2018-08-02,DEZ,7.355,7.655,7.655,7.52,398409.0,708.0
2018-08-03,DEZ,7.135,7.52,7.52,7.22,821833.0,1512.0
2018-08-06,DEZ,7.195,7.345,7.32,7.25,395642.0,860.0
2018-08-07,DEZ,7.25,7.54,7.25,7.36,300557.0,538.0
2018-08-08,DEZ,7.325,7.51,7.36,7.51,246903.0,452.0
2018-08-09,DEZ,7.51,7.715,7.51,7.7,444323.0,714.0
2018-08-10,DEZ,7.375,7.545,7.455,7.43,246420.0,505.0
2018-08-13,DEZ,7.305,7.43,7.41,7.415,172450.0,335.0
2018-08-14,DEZ,7.42,7.52,7.485,7.5,327225.0,561.0
2018-08-15,DEZ,7.26,7.515,7.5,7.3,256873.0,504.0
2018-08-16,DEZ,7.225,7.425,7.37,7.305,314481.0,615.0
2018-08-17,DEZ,7.19,7.33,7.305,7.285,164393.0,390.0
2018-08-20,DEZ,7.285,7.475,7.285,7.42,159262.0,354.0
2018-08-21,DEZ,7.42,7.58,7.42,7.575,149551.0,344.0
2018-08-22,DEZ,7.505,7.68,7.645,7.56,170469.0,349.0
2018-08-23,DEZ,7.44,7.56,7.56,7.44,85714.0,205.0
2018-08-24,DEZ,7.425,7.54,7.44,7.455,97535.0,301.0
2018-08-27,DEZ,7.395,7.525,7.415,7.49,151025.0,324.0
2018-08-28,DEZ,7.49,7.725,7.49,7.545,172650.0,318.0
2018-08-29,DEZ,7.545,7.79,7.545,7.755,230125.0,491.0
2018-08-30,DEZ,7.71,7.905,7.755,7.72,402717.0,767.0
2018-08-31,DEZ,7.5,7.62,7.595,7.53,228223.0,427.0
2018-09-03,DEZ,7.555,7.715,7.56,7.585,172073.0,382.0
2018-09-04,DEZ,7.39,7.585,7.585,7.425,185011.0,464.0
2018-09-05,DEZ,7.305,7.515,7.425,7.345,224883.0,527.0
2018-09-06,DEZ,7.18,7.345,7.345,7.22,220605.0,394.0
2018-09-07,DEZ,7.115,7.235,7.2,7.165,161604.0,341.0
2018-09-10,DEZ,7.115,7.27,7.115,7.255,162092.0,300.0
2018-09-11,DEZ,7.22,7.305,7.255,7.28,158700.0,326.0
2018-09-12,DEZ,7.085,7.35,7.28,7.15,335098.0,545.0
2018-09-13,DEZ,6.71,7.15,7.15,6.735,517086.0,610.0
2018-09-14,DEZ,6.785,6.91,6.785,6.91,232950.0,347.0
2018-09-17,DEZ,6.8,6.92,6.91,6.915,168719.0,309.0
2018-09-18,DEZ,6.89,7.085,6.915,7.075,290077.0,628.0
2018-09-19,DEZ,7.21,7.55,7.21,7.55,509113.0,838.0
2018-09-20,DEZ,7.55,7.65,7.55,7.63,207574.0,373.0
2018-09-21,DEZ,7.605,7.885,7.63,7.71,707525.0,693.0
2018-09-24,DEZ,7.57,7.71,7.71,7.705,223071.0,475.0
2018-09-25,DEZ,7.69,7.815,7.81,7.8,304565.0,464.0
2018-09-26,DEZ,7.78,7.89,7.825,7.85,487457.0,635.0
2018-09-27,DEZ,7.635,7.77,7.735,7.64,231603.0,487.0
2018-09-28,DEZ,7.59,7.715,7.635,7.67,185146.0,360.0
2018-10-01,DEZ,7.62,7.745,7.67,7.67,140673.0,297.0
2018-10-02,DEZ,7.525,7.67,7.67,7.615,152255.0,351.0
2018-10-04,DEZ,7.615,7.735,7.615,7.695,242311.0,322.0
2018-10-05,DEZ,7.6,7.71,7.7,7.6,232844.0,382.0
2018-10-08,DEZ,7.26,7.79,7.505,7.385,305227.0,543.0
2018-10-09,DEZ,7.23,7.47,7.385,7.32,203376.0,357.0
2018-10-10,DEZ,6.925,7.32,7.32,7.005,215079.0,503.0
2018-10-11,DEZ,6.735,7.005,7.005,6.75,337014.0,503.0
2018-10-12,DEZ,6.58,6.79,6.75,6.645,477855.0,733.0
2018-10-15,DEZ,6.54,6.695,6.645,6.69,209647.0,458.0
2018-10-16,DEZ,6.69,7.015,6.69,7.005,274552.0,615.0
2018-10-17,DEZ,6.9,7.04,7.04,6.905,269472.0,569.0
2018-10-18,DEZ,6.59,6.905,6.905,6.59,321160.0,616.0
2018-10-19,DEZ,6.005,6.5,6.5,6.02,812434.0,1436.0
2018-10-22,DEZ,6.02,6.23,6.02,6.185,454227.0,573.0
2018-10-23,DEZ,5.865,6.185,6.185,5.865,370202.0,599.0
2018-10-24,DEZ,5.785,6.1,5.865,5.795,558748.0,978.0
2018-10-25,DEZ,5.795,5.97,5.795,5.95,348441.0,611.0
2018-10-26,DEZ,5.82,5.97,5.855,5.94,334447.0,507.0
2018-10-29,DEZ,5.96,6.445,5.965,6.3,380333.0,669.0
2017-07-03,RKET,18.78,19.25,19.12,19.08,297512.0,1015.0
2017-07-04,RKET,18.495,18.895,18.525,18.65,344047.0,1362.0
2017-07-05,RKET,17.85,18.515,18.465,17.97,508003.0,1576.0
2017-07-06,RKET,17.12,17.975,17.975,17.595,784075.0,1970.0
2017-07-07,RKET,16.86,17.79,17.05,17.72,403417.0,1364.0
2017-07-10,RKET,17.36,17.775,17.775,17.375,235237.0,1006.0
2017-07-11,RKET,16.805,17.395,17.36,16.89,332246.0,1210.0
2017-07-12,RKET,17.2,17.525,17.2,17.44,299538.0,1253.0
2017-07-13,RKET,17.365,17.645,17.365,17.43,241557.0,1011.0
2017-07-14,RKET,17.435,17.795,17.465,17.61,235514.0,1024.0
2017-07-17,RKET,17.56,18.06,17.655,18.02,358024.0,1485.0
2017-07-18,RKET,17.515,18.04,18.015,17.695,336560.0,1299.0
2017-07-19,RKET,17.2,17.73,17.695,17.725,204825.0,845.0
2017-07-20,RKET,17.45,17.77,17.595,17.51,161054.0,856.0
2017-07-21,RKET,17.24,17.765,17.51,17.435,191125.0,826.0
2017-07-24,RKET,16.455,16.86,16.555,16.61,704651.0,2202.0
2017-07-25,RKET,17.125,17.785,17.125,17.74,310939.0,1497.0
2017-07-26,RKET,17.3,17.86,17.74,17.65,209901.0,948.0
2017-07-27,RKET,17.18,17.665,17.65,17.63,150250.0,796.0
2017-07-28,RKET,17.06,17.685,17.645,17.685,164037.0,777.0
2017-07-31,RKET,17.43,17.92,17.685,17.455,203689.0,840.0
2017-08-01,RKET,17.45,18.13,17.675,17.955,217489.0,1014.0
2017-08-02,RKET,17.84,18.14,18.11,17.96,233770.0,1023.0
2017-08-03,RKET,17.875,18.035,17.945,17.935,176183.0,722.0
2017-08-04,RKET,17.9,18.48,17.935,18.325,125382.0,542.0
2017-08-07,RKET,18.11,18.55,18.39,18.515,161829.0,732.0
2017-08-08,RKET,18.245,18.57,18.515,18.39,134847.0,634.0
2017-08-09,RKET,17.66,18.435,18.435,17.9,244876.0,985.0
2017-08-10,RKET,17.24,17.7,17.655,17.275,194822.0,876.0
2017-08-11,RKET,16.35,17.3,17.29,16.625,535032.0,1753.0
2017-08-14,RKET,16.625,18.04,16.645,18.04,385640.0,1595.0
2017-08-15,RKET,17.895,18.225,18.015,18.165,209572.0,1049.0
2017-08-16,RKET,18.165,19.555,18.165,19.34,785449.0,2912.0
2017-08-17,RKET,18.835,19.21,19.09,19.065,339638.0,1425.0
2017-08-18,RKET,18.995,19.405,18.995,19.205,195259.0,873.0
2017-08-21,RKET,18.21,19.205,19.205,18.415,317057.0,1085.0
2017-08-22,RKET,18.415,18.905,18.415,18.855,182910.0,860.0
2017-08-23,RKET,18.71,19.0,18.85,18.85,212357.0,1074.0
2017-08-24,RKET,19.0,19.435,19.065,19.0,366385.0,1433.0
2017-08-25,RKET,18.855,19.205,19.0,19.005,254387.0,1033.0
2017-08-28,RKET,18.895,19.21,19.0,19.04,147518.0,906.0
2017-08-29,RKET,18.495,19.05,19.04,18.98,237067.0,1189.0
2017-08-30,RKET,18.995,19.445,19.165,19.295,220107.0,1016.0
2017-08-31,RKET,19.165,19.5,19.225,19.305,472687.0,1546.0
2017-09-01,RKET,19.03,19.28,19.185,19.125,291682.0,1166.0
2017-09-04,RKET,18.7,19.13,19.085,18.765,199196.0,982.0
2017-09-05,RKET,18.755,19.095,18.78,18.95,247992.0,1083.0
2017-09-06,RKET,18.905,19.25,18.915,19.105,248441.0,982.0
2017-09-07,RKET,19.055,19.48,19.055,19.345,199173.0,843.0
2017-09-08,RKET,19.34,19.675,19.38,19.47,239989.0,968.0
2017-09-11,RKET,19.675,20.1,19.955,20.05,284003.0,1254.0
2017-09-12,RKET,19.98,20.32,20.065,20.205,332142.0,1860.0
2017-09-13,RKET,20.08,20.22,20.195,20.15,201140.0,1019.0
2017-09-14,RKET,20.06,20.35,20.27,20.21,268790.0,1388.0
2017-09-15,RKET,19.815,20.13,20.025,20.0,215646.0,946.0
2017-09-18,RKET,19.955,20.405,20.0,20.02,136839.0,839.0
2017-09-19,RKET,20.0,20.435,20.02,20.07,391831.0,1533.0
2017-09-20,RKET,19.99,20.505,20.04,20.36,193313.0,1080.0
2017-09-21,RKET,20.4,20.765,20.58,20.65,272972.0,1188.0
2017-09-22,RKET,20.36,20.72,20.475,20.61,159882.0,828.0
2017-09-25,RKET,20.47,20.8,20.55,20.61,141883.0,612.0
2017-09-26,RKET,20.425,20.845,20.425,20.605,214852.0,932.0
2017-09-27,RKET,20.5,20.84,20.59,20.64,345147.0,1302.0
2017-09-28,RKET,21.3,22.275,21.735,21.66,958273.0,3242.0
2017-09-29,RKET,21.59,21.875,21.605,21.73,328804.0,1543.0
2017-10-02,RKET,21.38,21.695,21.6,21.435,490940.0,2011.0
2017-10-04,RKET,21.265,21.45,21.35,21.31,315277.0,1233.0
2017-10-05,RKET,21.255,21.635,21.335,21.565,341737.0,1559.0
2017-10-06,RKET,21.355,21.71,21.565,21.425,333748.0,1289.0
2017-10-09,RKET,21.58,21.755,21.695,21.655,515226.0,1783.0
2017-10-10,RKET,21.855,22.05,21.955,21.91,694455.0,1771.0
2017-10-11,RKET,21.73,22.075,21.91,22.075,369928.0,1162.0
2017-10-12,RKET,21.79,22.135,22.02,22.135,263293.0,962.0
2017-10-13,RKET,22.005,22.325,22.13,22.28,292153.0,984.0
2017-10-16,RKET,21.925,22.275,22.255,22.0,345457.0,1498.0
2017-10-17,RKET,21.64,22.035,22.0,21.82,299658.0,1414.0
2017-10-18,RKET,21.61,21.925,21.81,21.68,269473.0,1069.0
2017-10-19,RKET,20.98,21.83,21.755,21.175,708326.0,2899.0
2017-10-20,RKET,21.025,21.48,21.175,21.45,222880.0,1131.0
2017-10-25,RKET,21.165,21.57,21.235,21.38,311907.0,1207.0
2017-10-26,RKET,21.225,21.485,21.355,21.41,463016.0,1668.0
2017-10-27,RKET,21.3,21.485,21.37,21.43,178131.0,731.0
2017-11-01,RKET,21.41,22.17,21.435,21.935,815746.0,2783.0
2017-11-02,RKET,21.205,22.055,21.935,21.37,855339.0,3451.0
2017-11-03,RKET,21.12,21.4,21.37,21.14,442305.0,1819.0
2017-11-06,RKET,20.885,21.31,21.14,21.0,258166.0,1110.0
2017-11-07,RKET,19.825,21.0,21.0,20.35,541208.0,1900.0
2017-11-08,RKET,19.96,20.465,20.35,20.18,500664.0,1792.0
2017-11-09,RKET,19.375,20.195,20.175,19.65,732430.0,2607.0
2017-11-10,RKET,19.26,19.94,19.65,19.545,272827.0,1358.0
2017-11-13,RKET,19.255,19.57,19.545,19.31,249526.0,1046.0
2017-11-14,RKET,19.15,19.575,19.32,19.475,271883.0,1150.0
2017-11-15,RKET,19.32,20.19,19.475,20.15,293688.0,1392.0
2017-11-16,RKET,20.15,20.745,20.18,20.58,273539.0,1187.0
2017-11-17,RKET,20.47,20.825,20.59,20.74,244430.0,1094.0
2017-11-20,RKET,20.55,21.16,20.74,21.105,126941.0,742.0
2017-11-21,RKET,20.9,21.485,21.105,21.32,288716.0,1446.0
2017-11-22,RKET,21.3,21.525,21.35,21.47,129698.0,678.0
2017-11-23,RKET,21.16,21.69,21.44,21.38,159031.0,774.0
2017-11-24,RKET,21.34,21.79,21.365,21.525,212311.0,849.0
2017-11-27,RKET,20.885,21.775,21.595,20.935,296686.0,1225.0
2017-11-28,RKET,20.25,21.26,20.935,20.25,455721.0,1871.0
2017-11-29,RKET,20.25,21.1,20.28,20.605,330332.0,1547.0
2017-11-30,RKET,19.45,20.605,20.605,20.005,1043164.0,4402.0
2017-12-01,RKET,19.89,20.5,20.015,20.42,385060.0,1881.0
2017-12-04,RKET,20.25,21.015,20.33,20.495,451376.0,2119.0
2017-12-05,RKET,20.175,20.7,20.5,20.605,210760.0,1250.0
2017-12-06,RKET,20.025,20.68,20.62,20.575,462351.0,1756.0
2017-12-07,RKET,20.4,21.58,20.575,21.575,814741.0,2757.0
2017-12-08,RKET,20.84,21.79,21.54,21.32,464457.0,2136.0
2017-12-11,RKET,21.255,21.575,21.335,21.4,498268.0,1574.0
2017-12-12,RKET,20.48,21.4,21.395,20.565,461574.0,2351.0
2017-12-13,RKET,20.235,20.63,20.565,20.325,265653.0,1349.0
2017-12-14,RKET,20.155,21.035,20.32,20.575,599324.0,2752.0
2017-12-15,RKET,20.25,20.775,20.575,20.74,254455.0,1181.0
2017-12-18,RKET,20.74,21.235,20.74,21.155,243960.0,1159.0
2017-12-19,RKET,20.92,21.25,21.14,21.07,236401.0,1029.0
2017-12-20,RKET,20.7,21.11,21.07,20.77,217318.0,1050.0
2017-12-21,RKET,20.71,21.295,20.79,21.2,176325.0,854.0
2017-12-22,RKET,20.92,21.465,21.185,21.16,209380.0,903.0
2017-12-27,RKET,20.995,21.26,21.17,21.135,70266.0,429.0
2017-12-28,RKET,20.93,21.215,21.155,20.96,106572.0,645.0
2017-12-29,RKET,20.925,21.18,20.98,21.085,100027.0,376.0
2018-01-02,RKET,20.94,21.86,21.06,21.5,343369.0,965.0
2018-01-03,RKET,21.36,22.34,21.54,22.08,613381.0,1527.0
2018-01-04,RKET,22.08,22.74,22.08,22.56,554230.0,1391.0
2018-01-05,RKET,22.34,23.06,22.46,22.92,632649.0,1324.0
2018-01-08,RKET,22.62,23.1,22.98,22.84,334366.0,1103.0
2018-01-09,RKET,22.72,22.94,22.84,22.8,166515.0,540.0
2018-01-10,RKET,22.7,22.94,22.8,22.86,183458.0,745.0
2018-01-11,RKET,22.64,23.0,22.8,22.84,133800.0,582.0
2018-01-12,RKET,22.6,22.94,22.8,22.92,95066.0,438.0
2018-01-15,RKET,22.74,23.16,22.86,22.96,171005.0,667.0
2018-01-16,RKET,22.82,23.3,22.96,22.88,234025.0,832.0
2018-01-17,RKET,21.94,22.94,22.88,22.16,359459.0,1397.0
2018-01-18,RKET,22.08,22.64,22.14,22.56,242951.0,911.0
2018-01-19,RKET,22.36,22.78,22.5,22.42,170027.0,646.0
2018-01-22,RKET,22.28,22.7,22.44,22.48,186336.0,622.0
2018-01-23,RKET,22.42,23.08,22.44,22.88,197091.0,755.0
2018-01-24,RKET,22.8,24.36,22.9,23.46,994994.0,2791.0
2018-01-25,RKET,23.14,23.98,23.46,23.92,435211.0,1574.0
2018-01-26,RKET,23.84,24.82,23.92,24.7,517554.0,1553.0
2018-01-29,RKET,24.24,25.04,24.74,24.24,397769.0,1040.0
2018-01-30,RKET,23.38,24.58,24.28,23.48,543608.0,1364.0
2018-01-31,RKET,23.22,23.7,23.48,23.28,252687.0,749.0
2018-02-01,RKET,23.26,23.62,23.28,23.42,234660.0,706.0
2018-02-02,RKET,22.76,23.42,23.4,23.08,394949.0,1194.0
2018-02-05,RKET,22.12,23.08,23.08,22.18,636565.0,1844.0
2018-02-06,RKET,21.18,22.22,22.22,21.82,787995.0,2195.0
2018-02-07,RKET,21.8,22.68,21.84,22.68,263976.0,912.0
2018-02-08,RKET,21.8,22.8,22.64,21.9,466263.0,1265.0
2018-02-09,RKET,21.24,21.98,21.86,21.94,383754.0,1141.0
2018-02-12,RKET,21.94,22.48,21.94,22.26,256612.0,761.0
2018-02-13,RKET,22.26,23.22,22.26,22.92,391934.0,1191.0
2018-02-14,RKET,22.92,23.7,22.94,23.64,292628.0,752.0
2018-02-15,RKET,23.64,24.14,23.64,23.94,280382.0,804.0
2018-02-16,RKET,23.58,24.2,23.94,24.16,201688.0,630.0
2018-02-19,RKET,23.92,24.38,24.16,24.12,212601.0,688.0
2018-02-20,RKET,23.9,24.34,24.18,24.24,164637.0,528.0
2018-02-21,RKET,24.02,24.54,24.24,24.36,204067.0,610.0
2018-02-22,RKET,23.88,24.5,24.32,24.1,142403.0,451.0
2018-02-23,RKET,23.78,24.24,24.18,23.9,152962.0,453.0
2018-02-26,RKET,23.84,25.22,23.84,24.94,409165.0,1136.0
2018-02-27,RKET,24.8,25.54,24.94,24.9,525479.0,1312.0
2018-02-28,RKET,24.6,25.02,24.9,24.62,194333.0,574.0
2018-03-01,RKET,23.62,24.66,24.62,23.94,370508.0,925.0
2018-03-02,RKET,23.06,23.94,23.94,23.4,223061.0,742.0
2018-03-05,RKET,23.32,24.02,23.4,23.94,174157.0,579.0
2018-03-06,RKET,23.94,25.16,24.02,24.64,358163.0,1096.0
2018-03-07,RKET,24.24,25.06,24.54,24.92,226317.0,811.0
2018-03-08,RKET,24.84,25.06,24.98,24.94,227902.0,595.0
2018-03-09,RKET,24.68,25.0,24.94,24.76,146681.0,436.0
2018-03-12,RKET,24.68,24.98,24.68,24.82,150417.0,513.0
2018-03-13,RKET,24.46,25.0,24.9,24.54,218307.0,612.0
2018-03-14,RKET,24.54,25.9,24.54,25.74,927429.0,2530.0
2018-03-15,RKET,25.46,26.26,25.72,25.86,660569.0,1709.0
2018-03-16,RKET,25.54,26.14,25.88,25.8,436349.0,1304.0
2018-03-19,RKET,25.72,26.16,25.72,25.78,435808.0,1094.0
2018-03-20,RKET,25.52,26.04,25.76,26.0,177684.0,626.0
2018-03-21,RKET,25.64,26.2,26.0,26.14,333842.0,1063.0
2018-03-22,RKET,24.94,26.18,26.16,25.32,350015.0,1038.0
2018-03-23,RKET,24.52,25.32,25.32,24.94,452953.0,1405.0
2018-03-26,RKET,24.46,25.32,24.98,24.52,289420.0,756.0
2018-03-27,RKET,25.42,26.34,25.5,25.88,624261.0,1639.0
2018-03-28,RKET,24.82,25.54,24.96,25.02,262840.0,1000.0
2018-03-29,RKET,24.28,25.14,25.0,24.98,426381.0,965.0
2018-04-03,RKET,23.92,24.84,24.68,24.0,497966.0,1237.0
2018-04-04,RKET,23.2,24.06,24.06,23.48,411556.0,1177.0
2018-04-05,RKET,24.28,25.1,24.28,24.8,311980.0,1135.0
2018-04-06,RKET,24.42,25.0,24.58,24.66,90629.0,431.0
2018-04-09,RKET,24.66,25.92,24.66,25.8,974445.0,2708.0
2018-04-10,RKET,25.54,26.08,25.98,25.92,483969.0,1581.0
2018-04-11,RKET,24.92,26.0,25.98,25.4,827189.0,2037.0
2018-04-12,RKET,25.26,25.9,25.4,25.8,236369.0,757.0
2018-04-13,RKET,24.78,25.46,25.36,24.8,595828.0,2164.0
2018-04-16,RKET,24.8,25.64,24.86,25.26,582347.0,1772.0
2018-04-17,RKET,24.56,25.52,25.26,24.9,662221.0,2081.0
2018-04-18,RKET,24.56,24.9,24.76,24.8,459602.0,1335.0
2018-04-19,RKET,23.92,24.84,24.84,24.04,815806.0,2046.0
2018-04-20,RKET,24.14,24.54,24.22,24.18,699050.0,1685.0
2018-04-23,RKET,23.76,24.3,24.18,23.96,361348.0,845.0
2018-04-24,RKET,23.8,24.04,23.96,23.96,196342.0,520.0
2018-04-25,RKET,23.7,23.94,23.8,23.88,453819.0,917.0
2018-04-26,RKET,23.82,24.66,23.88,24.56,239729.0,644.0
2018-04-27,RKET,24.22,24.88,24.78,24.4,287140.0,859.0
2018-04-30,RKET,23.9,24.4,24.34,24.28,157056.0,483.0
2018-05-02,RKET,24.28,25.1,24.28,24.84,304190.0,908.0
2018-05-03,RKET,23.96,24.58,24.52,24.04,259739.0,748.0
2018-05-04,RKET,23.9,24.3,24.2,24.06,1028477.0,1012.0
2018-05-07,RKET,23.36,24.72,24.1,23.84,378707.0,702.0
2018-05-08,RKET,23.34,23.9,23.86,23.5,234989.0,619.0
2018-05-09,RKET,23.5,23.72,23.52,23.66,146011.0,440.0
2018-05-10,RKET,23.56,23.88,23.6,23.8,130457.0,445.0
2018-05-11,RKET,23.72,23.98,23.8,23.86,133701.0,441.0
2018-05-14,RKET,23.86,24.5,23.86,24.44,258144.0,613.0
2018-05-15,RKET,24.42,25.08,24.42,24.6,293243.0,773.0
2018-05-16,RKET,24.76,24.96,24.84,24.76,260944.0,550.0
2018-05-17,RKET,24.6,24.8,24.78,24.7,153731.0,486.0
2018-05-18,RKET,24.48,24.74,24.5,24.66,233166.0,727.0
2018-05-22,RKET,24.9,25.32,25.32,24.98,310700.0,935.0
2018-05-23,RKET,24.26,25.0,24.94,24.82,183544.0,518.0
2018-05-24,RKET,24.36,24.94,24.76,24.44,141229.0,500.0
2018-05-25,RKET,23.48,23.94,23.64,23.7,406207.0,1013.0
2018-05-28,RKET,22.8,23.7,23.7,22.96,363168.0,790.0
2018-05-29,RKET,22.72,23.38,22.96,22.98,272614.0,777.0
2018-05-30,RKET,22.98,24.02,22.98,23.86,253113.0,702.0
2018-05-31,RKET,23.86,24.36,23.88,24.28,251781.0,785.0
2018-06-01,RKET,24.12,24.62,24.26,24.3,204242.0,662.0
2018-06-04,RKET,24.14,24.5,24.26,24.28,233402.0,624.0
2018-06-05,RKET,24.22,25.0,24.22,24.46,333719.0,818.0
2018-06-06,RKET,24.84,25.34,24.86,24.88,400643.0,945.0
2018-06-07,RKET,24.72,25.42,24.88,25.36,265575.0,953.0
2018-06-08,RKET,24.7,25.42,25.42,24.74,293467.0,936.0
2018-06-11,RKET,24.52,24.8,24.7,24.68,134839.0,549.0
2018-06-12,RKET,24.46,24.84,24.54,24.84,112362.0,462.0
2018-06-13,RKET,25.04,25.48,25.18,25.22,279514.0,805.0
2018-06-14,RKET,25.64,26.26,25.74,25.88,584104.0,1482.0
2018-06-15,RKET,25.72,26.22,25.88,25.92,307010.0,842.0
2018-06-18,RKET,25.56,26.02,25.92,25.9,190416.0,755.0
2018-06-19,RKET,25.36,26.08,25.9,25.96,212370.0,641.0
2018-06-20,RKET,25.54,26.02,25.68,26.02,173801.0,708.0
2018-06-21,RKET,25.96,26.5,26.48,26.28,280453.0,941.0
2018-06-22,RKET,26.44,27.0,26.72,26.86,311333.0,1088.0
2018-06-25,RKET,26.14,26.58,26.5,26.34,188260.0,872.0
2018-06-26,RKET,25.96,26.64,26.54,26.14,294083.0,747.0
2018-06-27,RKET,25.84,26.58,26.12,26.36,215419.0,818.0
2018-06-28,RKET,26.14,26.62,26.36,26.2,329347.0,1012.0
2018-06-29,RKET,26.98,27.74,27.14,27.6,727924.0,1880.0
2018-07-02,RKET,27.42,27.92,27.58,27.84,306645.0,1085.0
2018-07-16,RKET,29.88,30.26,29.88,30.16,327929.0,1046.0
2018-07-17,RKET,29.88,30.24,30.16,30.24,203025.0,622.0
2018-07-18,RKET,30.2,30.66,30.26,30.46,217475.0,714.0
2018-07-19,RKET,29.06,30.24,29.42,30.22,316700.0,1103.0
2018-07-20,RKET,29.86,30.66,30.2,29.86,289415.0,1078.0
2018-07-23,RKET,29.48,29.92,29.92,29.54,149232.0,545.0
2018-07-24,RKET,29.12,30.04,29.24,29.64,266722.0,938.0
2018-07-25,RKET,29.9,30.58,30.02,30.5,373798.0,1127.0
2018-07-26,RKET,30.24,30.96,30.5,30.3,339671.0,965.0
2018-07-27,RKET,30.76,31.34,31.1,31.02,456010.0,1720.0
2018-07-30,RKET,30.62,31.28,30.78,30.62,354414.0,918.0
2018-07-31,RKET,29.46,30.62,30.62,29.72,468003.0,1143.0
2018-08-01,RKET,29.42,30.4,29.72,30.34,483565.0,1116.0
2018-08-02,RKET,29.72,30.34,30.34,29.98,219299.0,618.0
2018-08-03,RKET,29.9,30.56,29.98,30.42,415631.0,966.0
2018-08-06,RKET,30.42,31.26,30.42,31.04,272670.0,872.0
2018-08-07,RKET,30.56,31.2,31.2,30.66,423566.0,1163.0
2018-08-08,RKET,30.04,30.66,30.66,30.14,171108.0,553.0
2018-08-09,RKET,29.94,30.28,30.18,30.22,176675.0,581.0
2018-08-10,RKET,29.26,30.22,30.22,29.42,462798.0,1293.0
2018-08-13,RKET,29.14,29.84,29.42,29.34,430211.0,1097.0
2018-08-14,RKET,28.92,29.52,29.52,29.06,305229.0,742.0
2018-08-15,RKET,28.42,29.12,29.06,28.6,327739.0,942.0
2018-08-16,RKET,28.5,28.82,28.74,28.68,188418.0,545.0
2018-08-17,RKET,28.42,29.3,28.68,29.3,307307.0,950.0
2018-08-20,RKET,29.12,29.94,29.3,29.82,310051.0,1083.0
2018-08-21,RKET,29.7,30.06,29.78,29.82,191797.0,575.0
2018-08-22,RKET,29.58,29.94,29.82,29.78,166655.0,518.0
2018-08-23,RKET,29.78,30.34,29.78,30.2,261812.0,898.0
2018-08-24,RKET,30.1,30.34,30.2,30.28,191412.0,608.0
2018-08-27,RKET,30.58,30.8,30.66,30.7,185551.0,560.0
2018-08-28,RKET,30.32,30.9,30.7,30.36,256720.0,847.0
2018-08-29,RKET,30.14,30.66,30.62,30.2,230789.0,667.0
2018-08-30,RKET,30.06,30.36,30.2,30.26,264755.0,893.0
2018-08-31,RKET,29.56,30.0,29.82,29.78,342207.0,774.0
2018-09-03,RKET,29.7,30.26,30.1,29.76,246426.0,738.0
2018-09-04,RKET,29.4,29.9,29.76,29.78,206888.0,607.0
2018-09-05,RKET,28.58,29.78,29.78,28.6,378210.0,942.0
2018-09-06,RKET,28.54,29.06,28.74,28.6,312921.0,933.0
2018-09-07,RKET,28.42,28.84,28.68,28.84,166387.0,531.0
2018-09-10,RKET,28.68,29.34,28.72,29.32,183529.0,551.0
2018-09-11,RKET,29.1,29.52,29.5,29.14,231775.0,747.0
2018-09-12,RKET,29.14,29.5,29.14,29.32,133023.0,532.0
2018-09-13,RKET,28.82,29.32,29.32,28.88,157730.0,614.0
2018-09-14,RKET,27.1,27.82,27.34,27.58,418739.0,1295.0
2018-09-17,RKET,26.66,27.58,27.58,26.7,336933.0,1108.0
2018-09-18,RKET,26.5,26.92,26.9,26.74,237653.0,761.0
2018-09-19,RKET,26.58,27.26,26.64,26.84,405820.0,1221.0
2018-09-20,RKET,26.9,27.86,27.84,27.02,441968.0,1686.0
2018-09-21,RKET,26.9,27.62,27.02,26.9,964064.0,959.0
2018-09-24,RKET,26.9,27.38,26.9,27.38,339552.0,1069.0
2018-09-25,RKET,27.48,27.76,27.62,27.68,221597.0,861.0
2018-09-26,RKET,27.06,27.78,27.68,27.12,196615.0,694.0
2018-09-27,RKET,27.0,27.48,27.06,27.48,317726.0,806.0
2018-09-28,RKET,26.94,27.92,27.82,26.96,422841.0,1395.0
2018-10-01,RKET,26.96,27.6,26.96,27.4,164692.0,617.0
2018-10-02,RKET,26.84,27.42,27.1,27.4,219236.0,740.0
2018-10-04,RKET,27.26,27.9,27.78,27.46,283898.0,1038.0
2018-10-05,RKET,26.78,27.52,26.96,27.36,269473.0,912.0
2018-10-08,RKET,26.34,27.36,27.36,26.48,613395.0,1625.0
2018-10-09,RKET,25.76,26.7,26.48,26.02,510947.0,1287.0
2018-10-10,RKET,24.84,25.98,25.98,25.06,525726.0,1506.0
2018-10-11,RKET,24.38,25.32,24.54,25.0,528362.0,1236.0
2018-10-12,RKET,24.94,25.42,25.38,25.36,316034.0,885.0
2018-10-15,RKET,25.02,25.5,25.36,25.2,286735.0,856.0
2018-10-16,RKET,25.04,25.9,25.12,25.76,239091.0,1032.0
2018-10-17,RKET,26.02,26.5,26.38,26.16,211435.0,743.0
2018-10-18,RKET,25.8,26.74,26.16,25.8,290391.0,848.0
2018-10-19,RKET,25.5,26.36,25.88,26.36,283355.0,878.0
2018-10-22,RKET,25.48,26.36,26.36,25.6,188147.0,625.0
2018-10-23,RKET,24.52,25.6,25.6,24.62,450228.0,1128.0
2018-10-24,RKET,24.28,25.3,24.84,24.64,351354.0,857.0
2018-10-25,RKET,24.48,25.02,24.5,24.78,303134.0,955.0
2018-10-26,RKET,24.28,25.0,24.5,25.0,304066.0,898.0
2018-10-29,RKET,24.94,25.58,25.1,25.36,237332.0,1023.0
2017-07-03,ADV,9.02,9.34,9.169,9.047,241266.0,621.0
2017-07-04,ADV,8.671,8.863999999999999,8.769,8.8,333241.0,874.0
2017-07-05,ADV,8.76,9.057,8.781,9.0,366746.0,1071.0
2017-07-06,ADV,8.769,9.06,9.01,8.888,526880.0,1510.0
2017-07-07,ADV,8.767000000000001,9.041,8.81,9.01,377817.0,1059.0
2017-07-10,ADV,8.945,9.16,9.144,9.02,228309.0,670.0
2017-07-11,ADV,8.857999999999999,9.033999999999999,9.033,8.922,285288.0,888.0
2017-07-12,ADV,8.9,9.042,8.902000000000001,8.969,196508.0,487.0
2017-07-13,ADV,8.869,8.972999999999999,8.963,8.927999999999999,260970.0,804.0
2017-07-14,ADV,8.881,9.052,8.954,8.97,102788.0,396.0
2017-07-17,ADV,8.902999999999999,9.012,8.979,8.957,144045.0,492.0
2017-07-18,ADV,8.72,8.957,8.943999999999999,8.789,253955.0,652.0
2017-07-19,ADV,8.746,8.962,8.773,8.942,190123.0,591.0
2017-07-20,ADV,7.35,7.684,7.684,7.4,1940492.0,3806.0
2017-07-21,ADV,6.37,7.101,7.09,6.565,2821820.0,4460.0
2017-07-24,ADV,6.15,6.555,6.329,6.393,1380849.0,2853.0
2017-07-25,ADV,6.43,6.65,6.517,6.4879999999999995,903858.0,1664.0
2017-07-26,ADV,6.382000000000001,6.678999999999999,6.4510000000000005,6.501,981395.0,1719.0
2017-07-27,ADV,6.419,6.587999999999999,6.5089999999999995,6.562,389008.0,906.0
2017-07-28,ADV,6.436,6.617000000000001,6.575,6.55,474763.0,972.0
2017-07-31,ADV,6.382999999999999,6.5,6.4079999999999995,6.439,432063.0,922.0
2017-08-01,ADV,6.3260000000000005,6.455,6.434,6.42,585695.0,1094.0
2017-08-02,ADV,6.311,6.48,6.41,6.372999999999999,646648.0,1160.0
2017-08-03,ADV,6.315,6.409,6.3839999999999995,6.374,368369.0,767.0
2017-08-04,ADV,6.52,6.821000000000001,6.5329999999999995,6.732,1128951.0,1881.0
2017-08-07,ADV,6.51,6.794,6.562,6.585,602335.0,1118.0
2017-08-08,ADV,6.555,6.7829999999999995,6.75,6.617999999999999,708775.0,1086.0
2017-08-09,ADV,6.5,6.638,6.582000000000001,6.561,433726.0,863.0
2017-08-10,ADV,6.53,6.836,6.567,6.598,907386.0,1470.0
2017-08-11,ADV,6.3839999999999995,6.532,6.532,6.441,529599.0,727.0
2017-08-14,ADV,6.44,6.704,6.441,6.64,496068.0,668.0
2017-08-15,ADV,6.558,6.672999999999999,6.644,6.66,237749.0,551.0
2017-08-16,ADV,6.561,6.695,6.66,6.59,329988.0,502.0
2017-08-17,ADV,6.461,6.664,6.577000000000001,6.531000000000001,206312.0,360.0
2017-08-18,ADV,6.379,6.531000000000001,6.531000000000001,6.401,148885.0,242.0
2017-08-21,ADV,6.1610000000000005,6.439,6.401,6.275,706735.0,873.0
2017-08-22,ADV,6.155,6.355,6.275,6.289,375172.0,693.0
2017-08-23,ADV,5.766,6.309,6.295,5.83,1484119.0,2112.0
2017-08-24,ADV,5.7,6.0360000000000005,5.831,5.79,1149011.0,1291.0
2017-08-25,ADV,5.805,6.08,5.854,6.007999999999999,648810.0,841.0
2017-08-28,ADV,6.002000000000001,6.117999999999999,6.01,6.045,270880.0,471.0
2017-08-29,ADV,4.22,4.77,4.657,4.341,3803669.0,4432.0
2017-08-30,ADV,4.473,4.836,4.482,4.802,2116039.0,2189.0
2017-08-31,ADV,4.709,4.9,4.821000000000001,4.77,798902.0,1024.0
2017-09-01,ADV,4.77,4.87,4.78,4.7860000000000005,617972.0,721.0
2017-09-04,ADV,4.78,5.276,4.781000000000001,5.093,1057922.0,1404.0
2017-09-05,ADV,5.22,5.37,5.292999999999999,5.31,648333.0,781.0
2017-09-06,ADV,5.255,5.48,5.3,5.409,414327.0,610.0
2017-09-07,ADV,5.37,5.49,5.45,5.46,453068.0,535.0
2017-09-08,ADV,5.115,5.266,5.2589999999999995,5.153,485578.0,640.0
2017-09-11,ADV,4.915,5.397,5.02,5.36,802180.0,1365.0
2017-09-12,ADV,5.171,5.47,5.377999999999999,5.452000000000001,706148.0,1129.0
2017-09-13,ADV,5.382000000000001,5.5,5.46,5.388,301912.0,640.0
2017-09-14,ADV,5.332000000000001,5.44,5.407,5.412999999999999,269096.0,557.0
2017-09-15,ADV,5.324,5.5329999999999995,5.416,5.465,270786.0,520.0
2017-09-18,ADV,5.431,5.65,5.44,5.625,481672.0,701.0
2017-09-19,ADV,5.59,5.801,5.74,5.651,471966.0,772.0
2017-09-20,ADV,5.4910000000000005,5.718999999999999,5.682,5.565,400344.0,659.0
2017-09-21,ADV,5.432,5.55,5.478,5.471,215000.0,413.0
2017-09-22,ADV,5.395,5.557,5.45,5.557,366817.0,680.0
2017-09-25,ADV,5.519,5.65,5.537999999999999,5.6,210841.0,411.0
2017-09-26,ADV,5.482,5.625,5.621,5.527,241823.0,423.0
2017-09-27,ADV,5.527,5.729,5.534,5.667000000000001,363329.0,622.0
2017-09-28,ADV,5.68,5.77,5.751,5.749,187296.0,356.0
2017-09-29,ADV,5.5760000000000005,5.775,5.7589999999999995,5.7170000000000005,405813.0,897.0
2017-10-02,ADV,5.7,5.829,5.712999999999999,5.803999999999999,217242.0,540.0
2017-10-04,ADV,5.8,6.06,5.957999999999999,5.85,569738.0,955.0
2017-10-05,ADV,5.8420000000000005,5.984,5.853,5.9,328056.0,607.0
2017-10-06,ADV,5.9879999999999995,6.117000000000001,6.013,6.035,287850.0,631.0
2017-10-09,ADV,6.19,6.551,6.207999999999999,6.46,721601.0,1067.0
2017-10-10,ADV,6.086,6.599,6.527,6.106,577177.0,956.0
2017-10-11,ADV,6.05,6.289,6.106,6.085,338819.0,707.0
2017-10-12,ADV,6.0,6.129,6.104,6.037000000000001,254790.0,457.0
2017-10-13,ADV,5.92,6.045,5.99,5.935,326244.0,515.0
2017-10-16,ADV,5.9110000000000005,6.004,5.93,5.944,222060.0,420.0
2017-10-17,ADV,5.728,5.974,5.93,5.849,350744.0,669.0
2017-10-18,ADV,5.7989999999999995,5.937,5.836,5.805,272917.0,442.0
2017-10-19,ADV,5.608,5.827999999999999,5.745,5.653,381355.0,751.0
2017-10-20,ADV,5.64,5.795,5.744,5.654,173942.0,472.0
2017-10-25,ADV,5.317,5.654,5.654,5.317,255484.0,575.0
2017-10-26,ADV,5.317,6.0,5.321000000000001,5.362,1134544.0,2171.0
2017-10-27,ADV,5.32,5.581,5.377999999999999,5.37,256224.0,538.0
2017-11-01,ADV,5.21,5.417999999999999,5.37,5.223,593547.0,1216.0
2017-11-02,ADV,4.925,5.2589999999999995,5.221,5.001,800334.0,1380.0
2017-11-03,ADV,4.95,5.092,5.062,5.012,331100.0,753.0
2017-11-06,ADV,5.006,5.15,5.0089999999999995,5.0569999999999995,348809.0,769.0
2017-11-07,ADV,5.02,5.2010000000000005,5.063,5.0489999999999995,277462.0,444.0
2017-11-08,ADV,4.977,5.077,5.05,4.977,296969.0,504.0
2017-11-09,ADV,4.8180000000000005,5.022,5.0,4.86,392494.0,649.0
2017-11-10,ADV,4.852,5.021,4.865,4.904,352913.0,579.0
2017-11-13,ADV,4.823,4.995,4.995,4.894,354434.0,791.0
2017-11-14,ADV,4.76,4.938,4.873,4.768,345242.0,769.0
2017-11-15,ADV,4.633,4.874,4.8260000000000005,4.761,401532.0,586.0
2017-11-16,ADV,4.756,5.417000000000001,4.84,5.334,690110.0,1045.0
2017-11-17,ADV,5.3,5.837000000000001,5.3,5.535,1017926.0,1564.0
2017-11-20,ADV,5.436,5.684,5.45,5.571000000000001,410758.0,790.0
2017-11-21,ADV,5.571000000000001,6.388999999999999,5.575,6.101,1682721.0,2321.0
2017-11-22,ADV,6.166,6.44,6.257999999999999,6.1770000000000005,1161371.0,1595.0
2017-11-23,ADV,5.966,6.327000000000001,6.199,6.119,908944.0,1186.0
2017-11-24,ADV,5.9,6.186,6.121,6.001,444968.0,1139.0
2017-11-27,ADV,5.712999999999999,5.985,5.985,5.7410000000000005,571168.0,1026.0
2017-11-28,ADV,5.71,6.273,5.7410000000000005,6.255,787378.0,1364.0
2017-11-29,ADV,6.117999999999999,6.48,6.3,6.12,480189.0,719.0
2017-11-30,ADV,5.93,6.145,6.138,6.05,296140.0,520.0
2017-12-01,ADV,5.829,6.151,6.101,5.89,272772.0,500.0
2017-12-04,ADV,5.752999999999999,5.96,5.901,5.8020000000000005,276509.0,555.0
2017-12-05,ADV,5.78,5.982,5.849,5.9,321636.0,411.0
2017-12-06,ADV,5.667999999999999,5.8389999999999995,5.82,5.765,268750.0,498.0
2017-12-07,ADV,5.794,6.05,5.8,5.987,275454.0,535.0
2017-12-08,ADV,5.824,6.066,6.05,6.028,239337.0,473.0
2017-12-11,ADV,5.821000000000001,6.026,6.02,5.95,111500.0,232.0
2017-12-12,ADV,5.86,6.03,5.98,5.968999999999999,144862.0,553.0
2017-12-13,ADV,5.715,5.98,5.965,5.845,383302.0,885.0
2017-12-14,ADV,5.718,5.85,5.84,5.768,178702.0,550.0
2017-12-15,ADV,5.63,5.778,5.778,5.699,285252.0,531.0
2017-12-18,ADV,5.7989999999999995,6.3,5.7989999999999995,6.218,698009.0,1134.0
2017-12-19,ADV,6.066,6.39,6.181,6.066,419733.0,806.0
2017-12-20,ADV,6.0120000000000005,6.165,6.079,6.0329999999999995,270110.0,605.0
2017-12-21,ADV,5.9,6.15,6.042999999999999,6.03,249877.0,536.0
2017-12-22,ADV,5.971,6.142,6.039,6.0489999999999995,138831.0,336.0
2017-12-27,ADV,6.02,6.2379999999999995,6.1,6.087999999999999,158347.0,381.0
2017-12-28,ADV,6.0,6.15,6.132999999999999,6.02,161039.0,309.0
2017-12-29,ADV,5.992000000000001,6.109,6.037000000000001,6.051,80569.0,183.0
2018-01-02,ADV,6.02,6.14,6.08,6.035,94109.0,218.0
2018-01-03,ADV,6.09,6.205,6.09,6.155,124824.0,245.0
2018-01-04,ADV,6.19,6.97,6.195,6.88,1769873.0,2827.0
2018-01-05,ADV,6.925,7.4,6.925,7.255,1081944.0,1704.0
2018-01-08,ADV,6.775,7.45,7.42,7.08,1050622.0,1721.0
2018-01-09,ADV,6.76,7.05,7.05,6.83,421323.0,803.0
2018-01-10,ADV,6.65,6.925,6.825,6.7,342008.0,635.0
2018-01-11,ADV,6.665,6.915,6.76,6.74,164270.0,447.0
2018-01-12,ADV,6.72,6.87,6.72,6.75,192440.0,362.0
2018-01-15,ADV,6.715,6.89,6.83,6.805,125319.0,286.0
2018-01-16,ADV,6.73,6.88,6.795,6.775,157173.0,320.0
2018-01-17,ADV,6.52,6.735,6.72,6.61,324464.0,539.0
2018-01-18,ADV,6.545,6.665,6.65,6.605,107302.0,276.0
2018-01-19,ADV,6.65,6.905,6.65,6.78,237926.0,392.0
2018-01-22,ADV,6.815,7.235,6.815,7.015,723371.0,961.0
2018-01-23,ADV,6.95,7.19,7.02,7.025,195042.0,396.0
2018-01-24,ADV,6.925,7.14,7.045,6.955,217843.0,295.0
2018-01-25,ADV,6.6,6.95,6.92,6.68,382334.0,704.0
2018-01-26,ADV,6.6,6.87,6.685,6.795,195473.0,362.0
2018-01-29,ADV,6.885,7.01,6.92,6.905,199605.0,365.0
2018-01-30,ADV,6.605,7.0,6.92,6.695,314737.0,486.0
2018-01-31,ADV,6.67,6.86,6.715,6.78,179694.0,429.0
2018-02-01,ADV,6.31,6.875,6.835,6.445,509628.0,797.0
2018-02-02,ADV,6.32,6.68,6.4,6.595,276017.0,480.0
2018-02-05,ADV,6.355,6.65,6.62,6.45,312712.0,655.0
2018-02-06,ADV,5.91,6.45,6.45,6.26,502142.0,840.0
2018-02-07,ADV,6.37,6.695,6.38,6.65,277154.0,638.0
2018-02-08,ADV,6.25,6.52,6.51,6.26,209826.0,508.0
2018-02-09,ADV,6.125,6.49,6.125,6.19,267558.0,612.0
2018-02-12,ADV,6.19,6.395,6.205,6.215,134048.0,308.0
2018-02-13,ADV,6.165,6.39,6.2,6.185,149380.0,275.0
2018-02-14,ADV,6.145,6.315,6.2,6.3,98507.0,227.0
2018-02-15,ADV,6.325,6.55,6.38,6.37,132009.0,314.0
2018-02-16,ADV,6.21,6.465,6.385,6.3,133456.0,366.0
2018-02-19,ADV,6.315,6.45,6.32,6.315,84391.0,200.0
2018-02-20,ADV,6.315,6.51,6.325,6.46,132798.0,300.0
2018-02-21,ADV,6.24,6.41,6.405,6.305,129505.0,276.0
2018-02-22,ADV,5.91,6.27,6.18,6.1,522378.0,805.0
2018-02-23,ADV,6.045,6.2,6.1,6.065,136316.0,346.0
2018-02-26,ADV,6.045,6.245,6.07,6.2,135687.0,356.0
2018-02-27,ADV,6.18,6.3,6.19,6.27,123520.0,260.0
2018-02-28,ADV,6.18,6.3,6.265,6.295,120371.0,315.0
2018-03-01,ADV,6.11,6.195,6.175,6.15,284240.0,412.0
2018-03-02,ADV,5.725,6.15,6.15,5.81,391758.0,684.0
2018-03-05,ADV,5.81,6.115,5.81,6.01,216897.0,366.0
2018-03-06,ADV,5.91,6.095,6.08,5.96,157212.0,386.0
2018-03-07,ADV,5.88,6.035,5.96,5.995,242106.0,395.0
2018-03-08,ADV,5.95,6.28,5.995,6.165,348682.0,580.0
2018-03-09,ADV,5.985,6.135,6.115,6.06,180637.0,416.0
2018-03-12,ADV,6.035,6.245,6.055,6.05,145080.0,365.0
2018-03-13,ADV,6.045,6.22,6.06,6.11,211404.0,394.0
2018-03-14,ADV,6.0,6.185,6.1,6.025,126056.0,278.0
2018-03-15,ADV,6.02,6.13,6.09,6.065,111082.0,230.0
2018-03-16,ADV,5.935,6.095,6.07,5.935,227221.0,381.0
2018-03-19,ADV,5.8,6.04,5.955,5.86,141667.0,300.0
2018-03-20,ADV,5.84,5.975,5.85,5.875,65365.0,160.0
2018-03-21,ADV,5.75,5.93,5.88,5.79,63223.0,150.0
2018-03-22,ADV,5.215,5.805,5.805,5.44,506974.0,672.0
2018-03-23,ADV,5.215,5.44,5.44,5.41,217942.0,414.0
2018-03-26,ADV,5.38,5.43,5.41,5.41,119051.0,264.0
2018-03-27,ADV,5.39,5.525,5.4,5.45,77817.0,147.0
2018-03-28,ADV,5.365,5.455,5.455,5.385,66270.0,185.0
2018-03-29,ADV,5.35,5.43,5.375,5.375,353492.0,366.0
2018-04-03,ADV,5.1,5.385,5.375,5.2,99515.0,230.0
2018-04-04,ADV,4.846,5.2,5.2,4.94,442242.0,636.0
2018-04-05,ADV,4.94,5.19,4.95,4.994,233321.0,304.0
2018-04-06,ADV,5.01,5.29,5.04,5.21,166340.0,291.0
2018-04-09,ADV,5.06,5.24,5.22,5.06,251952.0,462.0
2018-04-10,ADV,5.06,5.2,5.06,5.155,115809.0,258.0
2018-04-11,ADV,5.05,5.18,5.155,5.09,471424.0,496.0
2018-04-12,ADV,5.085,5.41,5.085,5.385,326590.0,550.0
2018-04-13,ADV,5.335,5.69,5.48,5.43,667615.0,1098.0
2018-04-16,ADV,5.43,5.58,5.43,5.44,354281.0,516.0
2018-04-17,ADV,5.44,5.76,5.47,5.725,578227.0,845.0
2018-04-18,ADV,5.725,6.18,5.755,6.18,584242.0,899.0
2018-04-19,ADV,5.865,6.18,6.15,5.94,338176.0,577.0
2018-04-20,ADV,5.91,6.07,5.95,5.965,241393.0,487.0
2018-04-23,ADV,5.965,6.14,5.965,6.0,144945.0,343.0
2018-04-24,ADV,5.89,6.11,6.0,5.935,111685.0,203.0
2018-04-25,ADV,5.715,6.04,5.935,5.775,232683.0,432.0
2018-04-26,ADV,5.48,5.665,5.59,5.58,194134.0,402.0
2018-04-27,ADV,5.58,5.8,5.585,5.71,82806.0,243.0
2018-04-30,ADV,5.63,5.76,5.65,5.715,89105.0,253.0
2018-05-02,ADV,5.56,5.76,5.725,5.585,101219.0,237.0
2018-05-03,ADV,5.52,5.6,5.59,5.55,58581.0,177.0
2018-05-04,ADV,5.51,5.61,5.55,5.61,70795.0,195.0
2018-05-07,ADV,5.56,5.96,5.57,5.9,169454.0,309.0
2018-05-08,ADV,5.73,5.87,5.87,5.775,77044.0,197.0
2018-05-09,ADV,5.75,5.875,5.785,5.85,80691.0,171.0
2018-05-10,ADV,5.765,5.89,5.86,5.765,43125.0,120.0
2018-05-11,ADV,5.87,6.07,5.87,5.88,212438.0,374.0
2018-05-14,ADV,5.84,5.995,5.905,5.955,77550.0,184.0
2018-05-15,ADV,5.78,5.955,5.955,5.78,41708.0,127.0
2018-05-16,ADV,5.765,5.94,5.79,5.94,80216.0,166.0
2018-05-17,ADV,5.825,6.02,5.94,5.99,102472.0,196.0
2018-05-18,ADV,5.99,6.265,5.99,6.2,140718.0,225.0
2018-05-22,ADV,6.185,6.45,6.2,6.425,181476.0,282.0
2018-05-23,ADV,6.35,6.44,6.43,6.39,65568.0,150.0
2018-05-24,ADV,6.34,6.485,6.395,6.44,87446.0,171.0
2018-05-25,ADV,6.385,6.49,6.44,6.49,60488.0,134.0
2018-05-28,ADV,6.35,6.495,6.43,6.45,73528.0,203.0
2018-05-29,ADV,6.21,6.455,6.455,6.28,119669.0,251.0
2018-05-30,ADV,6.13,6.305,6.3,6.13,76354.0,187.0
2018-05-31,ADV,6.095,6.325,6.17,6.165,54920.0,169.0
2018-06-01,ADV,6.005,6.17,6.17,6.005,81897.0,219.0
2018-06-04,ADV,6.105,6.28,6.11,6.235,46284.0,124.0
2018-06-05,ADV,6.18,6.32,6.235,6.245,64798.0,168.0
2018-06-06,ADV,6.165,6.285,6.26,6.205,38809.0,86.0
2018-06-07,ADV,6.205,6.43,6.265,6.39,133994.0,233.0
2018-06-08,ADV,6.22,6.39,6.385,6.32,64797.0,152.0
2018-06-11,ADV,6.22,6.335,6.32,6.325,46084.0,112.0
2018-06-12,ADV,6.295,6.485,6.325,6.455,143030.0,240.0
2018-06-13,ADV,6.3,6.495,6.465,6.435,77384.0,182.0
2018-06-14,ADV,6.325,6.485,6.435,6.39,77919.0,159.0
2018-06-15,ADV,6.335,6.48,6.4,6.37,113149.0,190.0
2018-06-18,ADV,6.22,6.38,6.36,6.34,68277.0,133.0
2018-06-19,ADV,6.1,6.34,6.335,6.18,77073.0,118.0
2018-06-20,ADV,6.175,6.31,6.175,6.275,38039.0,117.0
2018-06-21,ADV,6.195,6.305,6.25,6.22,62215.0,137.0
2018-06-22,ADV,6.21,6.29,6.22,6.255,32668.0,109.0
2018-06-25,ADV,6.105,6.305,6.185,6.105,174962.0,337.0
2018-06-26,ADV,6.09,6.175,6.1,6.11,92721.0,230.0
2018-06-27,ADV,5.87,6.09,5.935,6.025,118737.0,230.0
2018-06-28,ADV,5.9,6.04,6.04,6.01,43070.0,135.0
2018-06-29,ADV,6.01,6.205,6.02,6.17,42385.0,126.0
2018-07-02,ADV,6.17,6.325,6.17,6.275,97341.0,226.0
2018-07-16,ADV,6.275,6.405,6.285,6.36,49954.0,142.0
2018-07-17,ADV,6.35,6.42,6.38,6.37,29060.0,100.0
2018-07-18,ADV,6.37,6.79,6.37,6.685,407155.0,769.0
2018-07-19,ADV,6.39,6.97,6.42,6.955,222225.0,484.0
2018-07-20,ADV,6.955,7.29,6.955,7.23,461676.0,937.0
2018-07-23,ADV,6.925,7.25,7.205,7.115,251943.0,544.0
2018-07-24,ADV,7.1,7.28,7.13,7.255,220946.0,438.0
2018-07-25,ADV,7.03,7.315,7.22,7.17,259990.0,505.0
2018-07-26,ADV,7.04,7.26,7.17,7.2,153622.0,267.0
2018-07-27,ADV,7.2,7.48,7.2,7.39,274793.0,414.0
2018-07-30,ADV,7.225,7.39,7.39,7.225,159997.0,230.0
2018-07-31,ADV,7.06,7.28,7.2,7.195,134285.0,280.0
2018-08-01,ADV,7.065,7.25,7.195,7.18,110404.0,292.0
2018-08-02,ADV,7.075,7.18,7.18,7.075,69263.0,187.0
2018-08-03,ADV,7.075,7.195,7.075,7.085,95062.0,200.0
2018-08-06,ADV,6.935,7.105,7.085,6.97,113373.0,271.0
2018-08-07,ADV,6.72,7.0,6.97,6.74,255928.0,348.0
2018-08-08,ADV,6.625,6.92,6.74,6.755,116352.0,281.0
2018-08-09,ADV,6.625,6.74,6.74,6.725,127941.0,236.0
2018-08-10,ADV,6.455,6.725,6.725,6.535,153998.0,283.0
2018-08-13,ADV,6.535,6.67,6.535,6.58,79965.0,148.0
2018-08-14,ADV,6.42,6.615,6.58,6.45,147107.0,218.0
2018-08-15,ADV,6.16,6.585,6.45,6.195,135103.0,167.0
2018-08-16,ADV,6.27,6.415,6.3,6.385,74774.0,133.0
2018-08-17,ADV,6.2,6.425,6.385,6.235,50234.0,122.0
2018-08-20,ADV,6.235,6.36,6.235,6.25,56495.0,103.0
2018-08-21,ADV,6.25,6.4,6.25,6.3,70132.0,158.0
2018-08-22,ADV,6.3,6.435,6.3,6.365,63858.0,176.0
2018-08-23,ADV,6.35,6.58,6.365,6.535,115914.0,214.0
2018-08-24,ADV,6.455,6.64,6.64,6.515,63642.0,172.0
2018-08-27,ADV,6.405,6.64,6.605,6.575,136795.0,300.0
2018-08-28,ADV,6.575,6.82,6.575,6.655,97292.0,275.0
2018-08-29,ADV,6.72,6.82,6.765,6.78,46942.0,131.0
2018-08-30,ADV,6.575,6.92,6.78,6.805,141896.0,267.0
2018-08-31,ADV,6.82,6.96,6.835,6.895,119527.0,260.0
2018-09-03,ADV,6.81,6.945,6.895,6.895,58274.0,179.0
2018-09-04,ADV,6.82,6.975,6.895,6.885,173782.0,356.0
2018-09-05,ADV,6.665,6.885,6.885,6.85,176976.0,460.0
2018-09-06,ADV,6.73,6.9,6.85,6.895,156938.0,284.0
2018-09-07,ADV,6.315,6.94,6.895,6.405,290540.0,458.0
2018-09-10,ADV,6.115,6.29,6.25,6.16,141293.0,236.0
2018-09-11,ADV,6.09,6.28,6.16,6.25,143724.0,291.0
2018-09-12,ADV,6.21,6.275,6.25,6.255,70890.0,199.0
2018-09-13,ADV,6.24,6.355,6.255,6.3,60346.0,147.0
2018-09-14,ADV,6.29,6.395,6.3,6.38,66927.0,174.0
2018-09-17,ADV,6.365,6.46,6.41,6.365,28867.0,112.0
2018-09-18,ADV,6.35,6.47,6.365,6.465,44549.0,138.0
2018-09-19,ADV,6.465,6.595,6.465,6.555,72940.0,232.0
2018-09-20,ADV,6.555,6.73,6.555,6.645,56549.0,171.0
2018-09-21,ADV,6.71,6.85,6.85,6.73,94412.0,205.0
2018-09-24,ADV,6.68,6.8,6.73,6.74,79315.0,157.0
2018-09-25,ADV,6.705,6.805,6.74,6.705,59048.0,167.0
2018-09-26,ADV,6.7,6.835,6.705,6.81,69286.0,158.0
2018-09-27,ADV,6.71,6.83,6.81,6.755,39045.0,131.0
2018-09-28,ADV,6.635,6.77,6.755,6.75,100536.0,215.0
2018-10-01,ADV,6.685,6.785,6.75,6.75,92301.0,116.0
2018-10-02,ADV,6.56,6.755,6.75,6.625,43727.0,173.0
2018-10-04,ADV,6.535,6.685,6.625,6.61,58785.0,197.0
2018-10-05,ADV,6.51,6.64,6.545,6.6,122098.0,463.0
2018-10-08,ADV,6.3,6.465,6.395,6.325,130237.0,404.0
2018-10-09,ADV,6.205,6.5,6.325,6.46,120307.0,436.0
2018-10-10,ADV,6.22,6.46,6.46,6.385,234868.0,769.0
2018-10-11,ADV,6.265,6.47,6.385,6.385,266432.0,633.0
2018-10-12,ADV,6.385,6.7,6.385,6.54,102560.0,344.0
2018-10-15,ADV,6.5,6.665,6.54,6.605,120431.0,359.0
2018-10-16,ADV,6.605,6.975,6.605,6.925,167075.0,378.0
2018-10-17,ADV,6.925,7.125,6.925,7.015,154594.0,467.0
2018-10-18,ADV,6.885,7.155,7.015,6.885,88043.0,295.0
2018-10-19,ADV,6.57,6.85,6.85,6.605,95325.0,249.0
2018-10-22,ADV,6.42,6.75,6.605,6.5,81304.0,259.0
2018-10-23,ADV,6.365,6.545,6.5,6.5,200672.0,568.0
2018-10-24,ADV,6.365,6.5,6.5,6.39,84164.0,293.0
2018-10-25,ADV,6.39,6.655,6.39,6.485,100794.0,188.0
2018-10-26,ADV,6.44,6.605,6.485,6.585,76309.0,191.0
2018-10-29,ADV,6.515,7.035,6.585,6.87,144280.0,427.0
2017-07-03,PBB,10.905,10.99,10.925,10.96,191284.0,454.0
2017-07-04,PBB,10.82,11.015,10.96,11.0,319802.0,563.0
2017-07-05,PBB,10.895,11.065,11.0,10.905,237141.0,732.0
2017-07-06,PBB,10.905,11.12,10.905,11.085,438780.0,813.0
2017-07-07,PBB,11.03,11.24,11.19,11.145,242311.0,649.0
2017-07-10,PBB,11.135,11.3,11.135,11.26,227604.0,557.0
2017-07-11,PBB,11.185,11.29,11.29,11.225,152232.0,594.0
2017-07-12,PBB,11.2,11.445,11.225,11.31,246734.0,569.0
2017-07-13,PBB,11.265,11.495,11.305,11.415,294829.0,597.0
2017-07-14,PBB,11.215,11.43,11.415,11.335,186145.0,575.0
2017-07-17,PBB,11.28,11.375,11.315,11.35,147053.0,343.0
2017-07-18,PBB,11.145,11.34,11.285,11.225,245307.0,611.0
2017-07-19,PBB,11.125,11.27,11.22,11.18,177784.0,455.0
2017-07-20,PBB,11.06,11.295,11.26,11.06,216557.0,565.0
2017-07-21,PBB,10.86,11.09,11.075,10.945,250039.0,711.0
2017-07-24,PBB,10.82,11.015,10.82,10.945,202840.0,677.0
2017-07-25,PBB,11.065,11.41,11.09,11.4,266984.0,783.0
2017-07-26,PBB,11.245,11.405,11.395,11.285,388459.0,772.0
2017-07-27,PBB,11.245,11.33,11.29,11.275,155131.0,461.0
2017-07-28,PBB,11.155,11.275,11.265,11.18,154917.0,506.0
2017-07-31,PBB,11.1,11.235,11.175,11.12,172600.0,415.0
2017-08-01,PBB,11.105,11.225,11.105,11.19,179764.0,424.0
2017-08-02,PBB,11.125,11.355,11.185,11.23,391744.0,669.0
2017-08-03,PBB,11.21,11.335,11.23,11.315,149665.0,427.0
2017-08-04,PBB,11.315,11.5,11.32,11.465,280891.0,527.0
2017-08-07,PBB,11.45,11.515,11.45,11.495,172174.0,402.0
2017-08-08,PBB,11.495,11.705,11.5,11.695,175797.0,448.0
2017-08-09,PBB,11.32,11.54,11.505,11.465,279610.0,632.0
2017-08-10,PBB,11.155,11.435,11.41,11.205,283808.0,849.0
2017-08-11,PBB,10.9,11.215,11.215,11.06,317161.0,813.0
2017-08-14,PBB,11.06,11.62,11.06,11.525,430474.0,872.0
2017-08-15,PBB,11.76,11.895,11.8,11.895,449832.0,1160.0
2017-08-16,PBB,11.97,12.09,12.085,11.985,350895.0,703.0
2017-08-17,PBB,11.805,12.19,12.185,11.845,352687.0,1046.0
2017-08-18,PBB,11.8,11.95,11.85,11.94,172603.0,448.0
2017-08-21,PBB,12.0,12.13,12.06,12.065,219645.0,601.0
2017-08-22,PBB,12.04,12.15,12.04,12.075,532852.0,1028.0
2017-08-23,PBB,11.765,12.075,12.075,11.81,227430.0,650.0
2017-08-24,PBB,11.805,12.025,11.815,11.99,257716.0,612.0
2017-08-25,PBB,11.815,11.99,11.99,11.855,326518.0,1045.0
2017-08-28,PBB,11.715,11.855,11.855,11.755,111503.0,318.0
2017-08-29,PBB,11.42,11.565,11.47,11.53,328652.0,962.0
2017-08-30,PBB,11.49,11.675,11.535,11.665,108426.0,395.0
2017-08-31,PBB,11.655,11.865,11.66,11.83,192331.0,484.0
2017-09-01,PBB,11.785,12.01,11.84,11.965,252802.0,719.0
2017-09-04,PBB,11.815,11.965,11.965,11.895,166907.0,423.0
2017-09-05,PBB,11.73,11.97,11.895,11.805,177290.0,503.0
2017-09-06,PBB,11.735,11.865,11.765,11.82,127140.0,416.0
2017-09-07,PBB,11.635,11.825,11.82,11.66,314707.0,772.0
2017-09-08,PBB,11.645,11.775,11.66,11.745,148819.0,384.0
2017-09-11,PBB,11.87,12.035,11.91,11.945,205202.0,545.0
2017-09-12,PBB,12.12,12.49,12.375,12.4,663099.0,1521.0
2017-09-13,PBB,12.4,12.525,12.4,12.48,188985.0,502.0
2017-09-14,PBB,12.315,12.48,12.465,12.39,205609.0,678.0
2017-09-15,PBB,12.27,12.465,12.405,12.405,210248.0,602.0
2017-09-18,PBB,12.275,12.48,12.405,12.375,327955.0,543.0
2017-09-19,PBB,12.33,12.49,12.375,12.33,123373.0,339.0
2017-09-20,PBB,12.07,12.33,12.33,12.25,275618.0,596.0
2017-09-21,PBB,12.245,12.55,12.245,12.345,338911.0,654.0
2017-09-22,PBB,12.13,12.345,12.335,12.17,315547.0,677.0
2017-09-25,PBB,12.015,12.165,12.12,12.13,171168.0,441.0
2017-09-26,PBB,12.085,12.19,12.14,12.165,126356.0,330.0
2017-09-27,PBB,12.155,12.485,12.155,12.465,275560.0,557.0
2017-09-28,PBB,12.455,12.62,12.455,12.56,351433.0,735.0
2017-09-29,PBB,12.525,12.7,12.585,12.655,331787.0,820.0
2017-10-02,PBB,12.835,12.99,12.975,12.9,469586.0,1072.0
2017-10-04,PBB,12.69,12.89,12.89,12.715,221125.0,594.0
2017-10-05,PBB,12.675,12.835,12.705,12.8,175345.0,445.0
2017-10-06,PBB,12.645,12.81,12.79,12.7,157750.0,424.0
2017-10-09,PBB,12.605,12.7,12.68,12.665,96802.0,311.0
2017-10-10,PBB,12.44,12.665,12.665,12.485,149104.0,328.0
2017-10-11,PBB,12.45,12.585,12.45,12.585,130474.0,426.0
2017-10-12,PBB,12.51,12.59,12.585,12.555,93239.0,321.0
2017-10-13,PBB,12.5,12.585,12.555,12.51,114602.0,406.0
2017-10-16,PBB,12.43,12.57,12.51,12.52,157651.0,466.0
2017-10-17,PBB,12.445,12.585,12.52,12.525,100111.0,387.0
2017-10-18,PBB,12.46,12.54,12.525,12.465,244604.0,524.0
2017-10-19,PBB,12.245,12.395,12.285,12.395,268633.0,683.0
2017-10-20,PBB,12.39,12.565,12.395,12.5,148333.0,499.0
2017-10-25,PBB,12.295,12.51,12.51,12.31,138248.0,430.0
2017-10-26,PBB,12.305,12.46,12.305,12.405,92851.0,327.0
2017-10-27,PBB,12.33,12.51,12.415,12.365,64503.0,220.0
2017-11-01,PBB,12.22,12.455,12.365,12.22,305355.0,815.0
2017-11-02,PBB,11.72,12.85,12.225,12.835,1001139.0,2110.0
2017-11-03,PBB,12.75,13.13,12.835,12.905,864057.0,2011.0
2017-11-06,PBB,12.875,13.105,12.915,13.09,307107.0,797.0
2017-11-07,PBB,13.065,13.285,13.105,13.285,364245.0,987.0
2017-11-08,PBB,13.055,13.335,13.245,13.3,298320.0,779.0
2017-11-09,PBB,13.07,13.38,13.32,13.105,304155.0,811.0
2017-11-10,PBB,12.93,13.195,13.105,13.075,217343.0,643.0
2017-11-13,PBB,12.33,13.075,13.07,12.66,666938.0,1795.0
2017-11-14,PBB,12.655,13.285,12.665,12.905,450586.0,1408.0
2017-11-15,PBB,12.68,12.94,12.905,12.93,255418.0,1044.0
2017-11-16,PBB,12.915,13.045,12.93,12.93,357759.0,1039.0
2017-11-17,PBB,12.845,13.035,12.93,12.845,234269.0,752.0
2017-11-20,PBB,12.795,12.995,12.845,12.89,184302.0,640.0
2017-11-21,PBB,12.78,13.015,12.895,12.805,257509.0,907.0
2017-11-22,PBB,12.795,12.95,12.795,12.81,160840.0,573.0
2017-11-23,PBB,12.545,12.81,12.81,12.75,233907.0,671.0
2017-11-24,PBB,12.75,12.935,12.75,12.795,129874.0,493.0
2017-11-27,PBB,12.68,12.9,12.81,12.745,109964.0,478.0
2017-11-28,PBB,12.67,12.825,12.745,12.77,148617.0,559.0
2017-11-29,PBB,12.77,13.0,12.775,12.89,195619.0,865.0
2017-11-30,PBB,12.825,13.005,12.89,12.96,264931.0,933.0
2017-12-01,PBB,12.805,13.0,12.96,12.9,278702.0,994.0
2017-12-04,PBB,12.87,13.0,12.89,12.98,167979.0,729.0
2017-12-05,PBB,12.865,13.08,12.98,12.945,177124.0,715.0
2017-12-06,PBB,12.595,12.97,12.945,12.91,312842.0,1116.0
2017-12-07,PBB,12.86,13.165,12.91,13.095,366525.0,952.0
2017-12-08,PBB,13.095,13.46,13.095,13.44,550542.0,1559.0
2017-12-11,PBB,13.405,13.54,13.435,13.48,272783.0,792.0
2017-12-12,PBB,13.445,13.585,13.47,13.54,243693.0,712.0
2017-12-13,PBB,13.405,13.585,13.54,13.55,245447.0,1030.0
2017-12-14,PBB,13.485,13.77,13.55,13.705,368604.0,1463.0
2017-12-15,PBB,13.495,13.705,13.705,13.55,261066.0,966.0
2017-12-18,PBB,13.55,13.77,13.55,13.77,212103.0,781.0
2017-12-19,PBB,13.74,13.94,13.76,13.885,307204.0,850.0
2017-12-20,PBB,13.67,13.915,13.885,13.67,214726.0,764.0
2017-12-21,PBB,13.545,13.745,13.685,13.715,229935.0,920.0
2017-12-22,PBB,13.475,13.715,13.69,13.535,203005.0,590.0
2017-12-27,PBB,13.43,13.615,13.53,13.46,221300.0,677.0
2017-12-28,PBB,13.305,13.465,13.455,13.335,180476.0,601.0
2017-12-29,PBB,13.185,13.39,13.325,13.32,121231.0,378.0
2018-01-02,PBB,13.14,13.48,13.32,13.28,212819.0,625.0
2018-01-03,PBB,13.27,13.48,13.27,13.45,240198.0,679.0
2018-01-04,PBB,13.45,13.79,13.45,13.61,361596.0,888.0
2018-01-05,PBB,13.52,13.69,13.65,13.6,244406.0,674.0
2018-01-08,PBB,13.55,13.78,13.61,13.75,223872.0,625.0
2018-01-09,PBB,13.74,13.98,13.74,13.94,234884.0,503.0
2018-01-10,PBB,13.92,14.25,13.94,14.21,454172.0,942.0
2018-01-11,PBB,14.02,14.28,14.2,14.25,340979.0,700.0
2018-01-12,PBB,14.19,14.38,14.25,14.36,318795.0,650.0
2018-01-15,PBB,14.21,14.4,14.36,14.21,140286.0,331.0
2018-01-16,PBB,14.13,14.37,14.22,14.37,238396.0,584.0
2018-01-17,PBB,14.22,14.37,14.37,14.29,279960.0,675.0
2018-01-18,PBB,14.29,14.75,14.29,14.72,365504.0,777.0
2018-01-19,PBB,14.66,14.86,14.7,14.81,273739.0,632.0
2018-01-22,PBB,14.81,15.16,14.81,15.09,278509.0,615.0
2018-01-23,PBB,15.03,15.19,15.09,15.13,182008.0,490.0
2018-01-24,PBB,15.13,15.5,15.14,15.26,278244.0,810.0
2018-01-25,PBB,15.12,15.3,15.26,15.14,247263.0,637.0
2018-01-26,PBB,14.97,15.22,15.14,15.18,195935.0,602.0
2018-01-29,PBB,15.08,15.26,15.18,15.18,130059.0,403.0
2018-01-30,PBB,14.87,15.18,15.18,14.88,146567.0,460.0
2018-01-31,PBB,14.78,15.03,14.89,14.85,303057.0,967.0
2018-02-01,PBB,14.68,15.13,14.85,14.81,230968.0,757.0
2018-02-02,PBB,14.59,14.85,14.81,14.68,238700.0,777.0
2018-02-05,PBB,14.35,14.68,14.68,14.52,329384.0,784.0
2018-02-06,PBB,13.38,14.52,14.52,13.98,784491.0,2331.0
2018-02-07,PBB,13.94,14.34,13.98,14.11,333060.0,876.0
2018-02-08,PBB,13.83,14.29,14.1,13.84,346825.0,751.0
2018-02-09,PBB,13.57,13.87,13.83,13.67,452962.0,1297.0
2018-02-12,PBB,13.67,13.96,13.67,13.86,176009.0,477.0
2018-02-13,PBB,13.63,13.94,13.84,13.65,197413.0,514.0
2018-02-14,PBB,13.65,14.19,13.65,14.08,365380.0,953.0
2018-02-15,PBB,13.93,14.27,14.08,13.96,201456.0,620.0
2018-02-16,PBB,13.79,14.1,13.95,13.95,159853.0,453.0
2018-02-19,PBB,13.95,14.22,13.95,14.08,223593.0,421.0
2018-02-20,PBB,13.89,14.08,14.08,13.96,122221.0,329.0
2018-02-21,PBB,13.9,14.09,13.98,13.98,240709.0,619.0
2018-02-22,PBB,13.79,13.99,13.95,13.95,202527.0,492.0
2018-02-23,PBB,13.89,14.05,13.96,13.98,119608.0,312.0
2018-02-26,PBB,13.93,14.11,13.93,14.04,131361.0,349.0
2018-02-27,PBB,14.03,14.49,14.03,14.4,473790.0,1085.0
2018-02-28,PBB,14.28,14.44,14.4,14.33,198867.0,520.0
2018-03-01,PBB,13.92,14.41,14.33,14.33,678664.0,1450.0
2018-03-02,PBB,13.7,14.33,14.3,13.7,494043.0,1220.0
2018-03-05,PBB,13.69,14.19,13.7,14.14,303251.0,856.0
2018-03-06,PBB,14.14,14.48,14.14,14.22,305370.0,910.0
2018-03-07,PBB,13.68,14.22,14.22,13.92,330603.0,1201.0
2018-03-08,PBB,13.38,13.97,13.97,13.64,659359.0,1767.0
2018-03-09,PBB,13.52,13.73,13.6,13.65,399557.0,783.0
2018-03-12,PBB,13.65,13.93,13.65,13.8,296923.0,723.0
2018-03-13,PBB,13.56,13.9,13.8,13.59,319515.0,648.0
2018-03-14,PBB,13.05,13.62,13.57,13.12,390135.0,827.0
2018-03-15,PBB,13.04,13.23,13.13,13.08,307418.0,586.0
2018-03-16,PBB,12.87,13.12,13.09,13.03,366018.0,758.0
2018-03-19,PBB,12.91,13.1,13.04,12.95,365551.0,803.0
2018-03-20,PBB,12.95,13.14,12.97,13.05,195265.0,490.0
2018-03-21,PBB,12.9,13.1,13.05,12.95,280142.0,503.0
2018-03-22,PBB,12.37,12.97,12.94,12.51,546612.0,1099.0
2018-03-23,PBB,12.27,12.76,12.49,12.61,561245.0,1273.0
2018-03-26,PBB,12.5,12.74,12.68,12.55,298700.0,778.0
2018-03-27,PBB,12.68,12.88,12.76,12.71,210874.0,520.0
2018-03-28,PBB,12.38,12.67,12.41,12.5,258755.0,711.0
2018-03-29,PBB,12.59,12.86,12.61,12.81,314060.0,708.0
2018-04-03,PBB,12.21,12.52,12.47,12.36,552858.0,956.0
2018-04-04,PBB,12.11,12.42,12.36,12.41,330679.0,813.0
2018-04-05,PBB,12.55,12.68,12.59,12.65,286631.0,632.0
2018-04-06,PBB,12.22,12.39,12.37,12.3,532850.0,1210.0
2018-04-09,PBB,12.4,12.57,12.47,12.47,481613.0,929.0
2018-04-10,PBB,12.45,12.71,12.45,12.62,324004.0,788.0
2018-04-11,PBB,12.55,12.7,12.69,12.57,354399.0,794.0
2018-04-12,PBB,12.6,12.85,12.61,12.79,289862.0,566.0
2018-04-13,PBB,12.7,13.01,12.79,12.7,729688.0,1287.0
2018-04-16,PBB,12.7,13.05,12.73,12.96,367152.0,661.0
2018-04-17,PBB,12.98,13.17,13.05,13.14,351082.0,882.0
2018-04-18,PBB,12.91,13.14,13.14,13.03,643097.0,1194.0
2018-04-19,PBB,13.03,13.19,13.04,13.18,377541.0,737.0
2018-04-20,PBB,13.05,13.26,13.16,13.06,346301.0,630.0
2018-04-23,PBB,13.14,13.4,13.14,13.35,324442.0,547.0
2018-04-24,PBB,13.29,13.44,13.35,13.44,185404.0,318.0
2018-04-25,PBB,13.12,13.44,13.44,13.28,264865.0,507.0
2018-04-26,PBB,13.32,13.46,13.33,13.45,221801.0,389.0
2018-04-27,PBB,13.29,13.48,13.46,13.35,213071.0,369.0
2018-04-30,PBB,13.38,13.46,13.43,13.4,163938.0,369.0
2018-05-02,PBB,13.39,13.52,13.46,13.44,288736.0,560.0
2018-05-03,PBB,13.28,13.52,13.44,13.29,261864.0,383.0
2018-05-04,PBB,13.13,13.3,13.29,13.21,250690.0,391.0
2018-05-07,PBB,13.21,13.5,13.21,13.48,238936.0,442.0
2018-05-08,PBB,13.38,13.54,13.48,13.46,198774.0,422.0
2018-05-09,PBB,13.37,13.49,13.45,13.47,187318.0,348.0
2018-05-10,PBB,13.45,13.53,13.47,13.51,100482.0,218.0
2018-05-11,PBB,13.45,13.56,13.48,13.53,209291.0,421.0
2018-05-14,PBB,13.41,13.61,13.52,13.47,337484.0,688.0
2018-05-15,PBB,13.41,13.53,13.47,13.52,258655.0,528.0
2018-05-16,PBB,12.78,13.05,13.01,12.78,1684581.0,1801.0
2018-05-17,PBB,12.86,13.01,12.92,12.95,677469.0,944.0
2018-05-18,PBB,12.97,13.15,13.15,13.06,671787.0,1009.0
2018-05-22,PBB,13.33,13.57,13.42,13.52,722973.0,1093.0
2018-05-23,PBB,13.37,13.55,13.51,13.46,413224.0,645.0
2018-05-24,PBB,13.43,13.75,13.56,13.47,459338.0,669.0
2018-05-25,PBB,13.39,13.64,13.56,13.45,452180.0,779.0
2018-05-28,PBB,13.41,13.63,13.62,13.48,370184.0,558.0
2018-05-29,PBB,12.95,13.27,13.02,13.12,597789.0,1079.0
2018-05-30,PBB,12.97,13.27,13.06,13.19,484190.0,802.0
2018-05-31,PBB,12.92,13.31,13.2,13.01,529937.0,868.0
2018-06-01,PBB,13.3,13.66,13.34,13.34,493177.0,770.0
2018-06-04,PBB,13.45,13.59,13.53,13.51,329900.0,630.0
2018-06-05,PBB,13.35,13.6,13.55,13.39,481814.0,797.0
2018-06-06,PBB,13.33,13.6,13.39,13.49,356217.0,661.0
2018-06-07,PBB,13.53,13.73,13.57,13.65,451170.0,725.0
2018-06-08,PBB,13.45,13.66,13.65,13.57,270699.0,550.0
2018-06-11,PBB,13.65,13.76,13.74,13.74,477471.0,622.0
2018-06-12,PBB,13.76,13.88,13.86,13.88,462888.0,849.0
2018-06-13,PBB,13.82,13.92,13.88,13.84,338129.0,652.0
2018-06-14,PBB,13.64,13.83,13.65,13.7,566584.0,734.0
2018-06-15,PBB,13.33,13.65,13.57,13.4,621858.0,924.0
2018-06-18,PBB,13.28,13.49,13.36,13.31,425084.0,704.0
2018-06-19,PBB,13.23,13.39,13.29,13.31,312292.0,446.0
2018-06-20,PBB,13.31,13.57,13.37,13.4,518861.0,681.0
2018-06-21,PBB,12.99,13.4,13.36,13.15,571518.0,782.0
2018-06-22,PBB,12.11,12.24,12.14,12.15,396195.0,722.0
2018-06-25,PBB,11.93,12.1,12.05,12.0,328036.0,591.0
2018-06-26,PBB,11.91,12.02,12.02,11.96,444655.0,584.0
2018-06-27,PBB,11.67,11.95,11.83,11.83,471081.0,751.0
2018-06-28,PBB,11.68,11.84,11.83,11.74,400644.0,564.0
2018-06-29,PBB,11.83,12.03,11.95,12.01,359351.0,598.0
2018-07-02,PBB,11.86,12.02,11.86,11.96,251466.0,443.0
2018-07-16,PBB,11.96,13.54,11.97,13.5,357761.0,470.0
2018-07-17,PBB,13.37,13.67,13.49,13.53,235732.0,396.0
2018-07-18,PBB,13.48,13.63,13.49,13.5,351121.0,542.0
2018-07-19,PBB,13.41,13.59,13.55,13.41,188655.0,336.0
2018-07-20,PBB,13.25,13.43,13.41,13.35,257628.0,478.0
2018-07-23,PBB,13.35,13.48,13.35,13.42,156805.0,248.0
2018-07-24,PBB,13.38,13.53,13.49,13.49,246803.0,367.0
2018-07-25,PBB,13.4,13.53,13.52,13.42,268289.0,352.0
2018-07-26,PBB,13.41,13.51,13.42,13.44,269146.0,278.0
2018-07-27,PBB,13.44,13.67,13.63,13.44,409858.0,401.0
2018-07-30,PBB,13.35,13.47,13.44,13.41,364875.0,351.0
2018-07-31,PBB,13.38,13.48,13.41,13.4,382571.0,377.0
2018-08-01,PBB,13.33,13.54,13.4,13.48,521308.0,629.0
2018-08-02,PBB,13.22,13.43,13.33,13.35,325235.0,376.0
2018-08-03,PBB,13.32,13.46,13.36,13.33,271472.0,336.0
2018-08-06,PBB,13.24,13.46,13.33,13.34,269148.0,342.0
2018-08-07,PBB,13.31,13.46,13.34,13.31,139091.0,188.0
2018-08-08,PBB,13.25,13.36,13.31,13.32,232152.0,307.0
2018-08-09,PBB,13.18,13.36,13.32,13.33,241910.0,317.0
2018-08-10,PBB,13.03,13.33,13.33,13.19,228286.0,394.0
2018-08-13,PBB,12.96,13.2,12.99,13.14,356888.0,556.0
2018-08-14,PBB,13.08,13.25,13.14,13.24,308649.0,408.0
2018-08-15,PBB,12.95,13.25,13.24,13.01,267360.0,392.0
2018-08-16,PBB,13.01,13.1,13.01,13.05,182503.0,231.0
2018-08-17,PBB,12.76,13.02,12.94,12.89,350057.0,422.0
2018-08-20,PBB,12.86,12.97,12.89,12.91,154913.0,265.0
2018-08-21,PBB,12.89,13.14,12.91,13.11,310715.0,488.0
2018-08-22,PBB,13.05,13.18,13.11,13.08,171363.0,270.0
2018-08-23,PBB,12.94,13.12,13.08,12.97,143012.0,241.0
2018-08-24,PBB,12.93,13.07,12.97,12.99,188915.0,235.0
2018-08-27,PBB,12.86,12.98,12.97,12.93,156225.0,210.0
2018-08-28,PBB,12.82,12.91,12.87,12.88,272887.0,284.0
2018-08-29,PBB,12.78,12.9,12.88,12.9,240531.0,273.0
2018-08-30,PBB,12.69,12.9,12.9,12.69,287432.0,323.0
2018-08-31,PBB,12.57,12.69,12.57,12.6,197945.0,229.0
2018-09-03,PBB,12.53,12.67,12.6,12.6,143242.0,207.0
2018-09-04,PBB,12.54,12.66,12.6,12.63,258242.0,315.0
2018-09-05,PBB,12.55,12.8,12.63,12.76,388605.0,537.0
2018-09-06,PBB,12.47,12.71,12.62,12.5,233563.0,570.0
2018-09-07,PBB,12.37,12.53,12.5,12.44,255921.0,391.0
2018-09-10,PBB,12.44,12.58,12.44,12.47,148361.0,216.0
2018-09-11,PBB,12.39,12.49,12.47,12.48,197406.0,272.0
2018-09-12,PBB,12.48,12.7,12.48,12.59,348568.0,518.0
2018-09-13,PBB,12.51,12.66,12.59,12.53,275950.0,413.0
2018-09-14,PBB,12.51,12.6,12.57,12.53,187604.0,239.0
2018-09-17,PBB,12.37,12.51,12.51,12.46,214109.0,371.0
2018-09-18,PBB,12.6,12.94,12.6,12.92,319302.0,546.0
2018-09-19,PBB,12.77,12.94,12.92,12.86,219878.0,372.0
2018-09-20,PBB,12.85,12.99,12.87,12.89,263527.0,531.0
2018-09-21,PBB,12.98,13.08,13.07,13.06,779175.0,572.0
2018-09-24,PBB,12.95,13.12,13.06,13.05,181495.0,295.0
2018-09-25,PBB,12.96,13.08,13.05,12.99,167005.0,274.0
2018-09-26,PBB,12.94,13.1,12.99,13.09,158658.0,209.0
2018-09-27,PBB,12.94,13.13,12.95,13.1,234203.0,326.0
2018-09-28,PBB,12.74,13.1,13.1,12.9,273879.0,410.0
2018-10-01,PBB,12.9,13.1,12.9,13.01,186532.0,241.0
2018-10-02,PBB,12.99,13.17,13.05,13.09,377034.0,453.0
2018-10-04,PBB,13.04,13.27,13.09,13.1,479129.0,501.0
2018-10-05,PBB,12.91,13.33,13.1,13.24,621968.0,670.0
2018-10-08,PBB,12.77,12.99,12.99,12.9,382849.0,502.0
2018-10-09,PBB,12.61,12.9,12.9,12.66,541491.0,785.0
2018-10-10,PBB,12.83,13.18,12.87,12.9,363622.0,611.0
2018-10-11,PBB,12.33,12.62,12.53,12.33,502888.0,719.0
2018-10-12,PBB,12.29,12.58,12.57,12.32,338213.0,520.0
2018-10-15,PBB,12.06,12.32,12.32,12.17,257521.0,366.0
2018-10-16,PBB,12.14,12.36,12.15,12.36,221477.0,357.0
2018-10-17,PBB,12.4,12.59,12.55,12.44,222317.0,410.0
2018-10-18,PBB,12.25,12.54,12.44,12.25,274283.0,488.0
2018-10-19,PBB,12.06,12.3,12.25,12.22,307517.0,587.0
2018-10-22,PBB,12.03,12.32,12.22,12.03,309955.0,493.0
2018-10-23,PBB,11.82,11.93,11.93,11.86,462202.0,601.0
2018-10-24,PBB,11.56,11.89,11.86,11.56,356188.0,538.0
2018-10-25,PBB,11.55,11.71,11.56,11.64,239281.0,400.0
2018-10-26,PBB,11.28,11.52,11.51,11.51,299348.0,428.0
2018-10-29,PBB,11.51,11.76,11.54,11.61,197848.0,410.0
2017-07-03,TEG,13.66,13.815,13.745,13.67,177968.0,601.0
2017-07-04,TEG,13.595,13.675,13.67,13.63,196338.0,488.0
2017-07-05,TEG,13.56,13.735,13.64,13.675,141818.0,495.0
2017-07-06,TEG,13.475,13.72,13.67,13.52,164411.0,542.0
2017-07-07,TEG,13.38,13.55,13.525,13.52,188975.0,509.0
2017-07-10,TEG,13.52,13.695,13.525,13.64,183341.0,599.0
2017-07-11,TEG,13.495,13.575,13.565,13.515,155401.0,446.0
2017-07-12,TEG,13.47,13.735,13.535,13.66,245130.0,663.0
2017-07-13,TEG,13.635,13.8,13.635,13.78,141424.0,463.0
2017-07-14,TEG,13.71,13.84,13.77,13.775,204388.0,553.0
2017-07-17,TEG,13.745,13.83,13.775,13.805,144498.0,411.0
2017-07-18,TEG,13.745,13.845,13.805,13.755,208842.0,630.0
2017-07-19,TEG,13.705,13.785,13.755,13.745,74845.0,264.0
2017-07-20,TEG,13.715,13.805,13.745,13.74,110448.0,352.0
2017-07-21,TEG,13.68,13.77,13.72,13.77,122226.0,413.0
2017-07-24,TEG,13.705,13.82,13.78,13.735,183825.0,556.0
2017-07-25,TEG,13.74,13.815,13.795,13.75,150825.0,414.0
2017-07-26,TEG,13.715,13.81,13.755,13.785,160476.0,531.0
2017-07-27,TEG,13.765,13.9,13.8,13.865,242619.0,628.0
2017-07-28,TEG,13.74,13.875,13.86,13.785,145109.0,453.0
2017-07-31,TEG,13.785,13.92,13.785,13.88,170622.0,532.0
2017-08-01,TEG,13.845,13.92,13.88,13.89,287911.0,625.0
2017-08-02,TEG,13.885,14.02,13.885,13.99,523731.0,1063.0
2017-08-03,TEG,13.95,14.035,14.01,13.97,167554.0,407.0
2017-08-04,TEG,13.96,14.015,13.975,14.005,232909.0,528.0
2017-08-07,TEG,13.975,14.015,14.005,14.0,188307.0,414.0
2017-08-08,TEG,13.905,14.005,14.0,13.96,186873.0,521.0
2017-08-09,TEG,13.885,14.0,13.975,13.98,183510.0,599.0
2017-08-10,TEG,13.89,14.035,13.99,13.99,176343.0,522.0
2017-08-11,TEG,13.75,14.0,13.99,13.76,575223.0,1177.0
2017-08-14,TEG,13.905,13.99,13.91,13.975,334980.0,873.0
2017-08-15,TEG,13.86,13.985,13.975,13.905,208263.0,505.0
2017-08-16,TEG,13.86,14.04,13.9,13.96,197820.0,537.0
2017-08-17,TEG,13.96,14.46,13.965,14.055,376077.0,975.0
2017-08-18,TEG,14.01,14.08,14.075,14.03,59951.0,239.0
2017-08-21,TEG,13.92,14.01,13.945,13.985,147691.0,428.0
2017-08-22,TEG,13.975,14.07,14.065,14.01,144262.0,440.0
2017-08-23,TEG,13.805,14.015,14.01,13.845,297374.0,846.0
2017-08-24,TEG,13.85,13.965,13.85,13.88,136752.0,473.0
2017-08-25,TEG,13.8,13.905,13.82,13.85,162461.0,410.0
2017-08-28,TEG,13.72,13.86,13.86,13.81,82364.0,274.0
2017-08-29,TEG,13.77,13.94,13.77,13.88,149987.0,517.0
2017-08-30,TEG,13.88,14.01,13.895,13.95,207283.0,513.0
2017-08-31,TEG,13.95,14.115,13.95,14.035,225247.0,578.0
2017-09-01,TEG,13.98,14.095,14.03,13.99,150509.0,416.0
2017-09-04,TEG,13.915,14.0,13.99,13.93,80345.0,266.0
2017-09-05,TEG,13.89,14.005,13.93,13.91,113800.0,324.0
2017-09-06,TEG,13.855,14.035,13.885,14.0,130251.0,431.0
2017-09-07,TEG,13.96,14.05,14.02,14.03,122181.0,461.0
2017-09-08,TEG,14.025,14.155,14.025,14.145,124096.0,409.0
2017-09-11,TEG,14.125,14.24,14.23,14.185,241876.0,634.0
2017-09-12,TEG,14.21,14.355,14.35,14.23,193048.0,606.0
2017-09-13,TEG,14.165,14.275,14.22,14.205,205285.0,502.0
2017-09-14,TEG,14.2,14.305,14.205,14.25,184612.0,615.0
2017-09-15,TEG,14.16,14.29,14.28,14.185,212480.0,544.0
2017-09-18,TEG,14.21,14.305,14.3,14.25,163370.0,565.0
2017-09-19,TEG,14.12,14.26,14.245,14.12,141147.0,363.0
2017-09-20,TEG,14.085,14.135,14.12,14.095,69970.0,225.0
2017-09-21,TEG,13.995,14.11,14.1,14.05,108645.0,325.0
2017-09-22,TEG,13.99,14.095,14.05,13.99,161395.0,398.0
2017-09-25,TEG,14.015,14.175,14.02,14.165,162969.0,383.0
2017-09-26,TEG,14.165,14.345,14.17,14.28,235333.0,560.0
2017-09-27,TEG,14.03,14.28,14.28,14.04,184016.0,532.0
2017-09-28,TEG,14.04,14.19,14.065,14.17,87102.0,335.0
2017-09-29,TEG,14.135,14.22,14.175,14.22,133876.0,397.0
2017-10-02,TEG,14.255,14.35,14.35,14.3,179019.0,449.0
2017-10-04,TEG,14.265,14.36,14.355,14.315,191942.0,521.0
2017-10-05,TEG,14.25,14.305,14.285,14.265,146877.0,438.0
2017-10-06,TEG,14.155,14.275,14.27,14.205,103865.0,262.0
2017-10-09,TEG,14.21,14.3,14.245,14.295,122835.0,352.0
2017-10-10,TEG,14.25,14.415,14.295,14.405,218305.0,553.0
2017-10-11,TEG,14.355,14.49,14.355,14.47,208141.0,418.0
2017-10-12,TEG,14.465,14.685,14.47,14.63,221229.0,523.0
2017-10-13,TEG,14.525,14.64,14.63,14.62,249239.0,549.0
2017-10-16,TEG,14.535,14.69,14.62,14.675,147476.0,443.0
2017-10-17,TEG,14.6,14.715,14.695,14.675,141933.0,515.0
2017-10-18,TEG,14.72,14.855,14.75,14.795,188530.0,469.0
2017-10-19,TEG,14.745,14.865,14.8,14.77,207290.0,541.0
2017-10-20,TEG,14.6,14.765,14.765,14.6,112782.0,409.0
2017-10-25,TEG,14.425,14.54,14.53,14.43,185644.0,563.0
2017-10-26,TEG,14.43,14.67,14.43,14.665,203707.0,593.0
2017-10-27,TEG,14.665,14.72,14.665,14.685,121441.0,330.0
2017-11-01,TEG,14.685,14.88,14.685,14.86,288057.0,924.0
2017-11-02,TEG,14.83,14.945,14.83,14.92,296149.0,783.0
2017-11-03,TEG,14.765,15.02,14.92,14.96,216789.0,801.0
2017-11-06,TEG,14.88,15.02,14.96,14.95,242575.0,684.0
2017-11-07,TEG,14.95,15.375,14.95,15.355,518921.0,1431.0
2017-11-08,TEG,15.155,15.415,15.375,15.38,437908.0,1153.0
2017-11-09,TEG,15.28,15.46,15.38,15.34,342948.0,1105.0
2017-11-10,TEG,15.175,15.38,15.34,15.285,259487.0,788.0
2017-11-13,TEG,15.17,15.33,15.285,15.205,245566.0,701.0
2017-11-14,TEG,15.205,15.315,15.215,15.275,246517.0,727.0
2017-11-15,TEG,15.14,15.365,15.29,15.315,476778.0,1974.0
2017-11-16,TEG,15.315,15.565,15.315,15.53,281103.0,856.0
2017-11-17,TEG,15.5,15.6,15.525,15.535,311752.0,1002.0
2017-11-20,TEG,15.455,15.555,15.535,15.505,205067.0,669.0
2017-11-21,TEG,15.47,15.67,15.505,15.575,235756.0,704.0
2017-11-22,TEG,15.475,15.655,15.575,15.475,339195.0,905.0
2017-11-23,TEG,15.235,15.59,15.475,15.575,472655.0,1249.0
2017-11-24,TEG,15.475,15.615,15.575,15.485,262191.0,748.0
2017-11-27,TEG,15.45,15.605,15.485,15.45,253780.0,821.0
2017-11-28,TEG,15.35,15.46,15.46,15.375,213359.0,769.0
2017-11-29,TEG,15.23,15.45,15.38,15.235,402979.0,1142.0
2017-11-30,TEG,15.195,15.4,15.235,15.38,454772.0,1216.0
2017-12-01,TEG,15.145,15.45,15.375,15.22,459640.0,1453.0
2017-12-04,TEG,15.155,15.42,15.155,15.34,299198.0,806.0
2017-12-05,TEG,15.33,15.545,15.355,15.48,295521.0,886.0
2017-12-06,TEG,15.395,15.605,15.48,15.53,350128.0,899.0
2017-12-07,TEG,15.45,15.675,15.515,15.505,300851.0,844.0
2017-12-08,TEG,15.505,15.64,15.505,15.61,200061.0,714.0
2017-12-11,TEG,15.505,15.655,15.615,15.595,158371.0,535.0
2017-12-12,TEG,15.585,15.75,15.595,15.75,251322.0,817.0
2017-12-13,TEG,15.595,15.755,15.74,15.595,217087.0,714.0
2017-12-14,TEG,15.475,15.615,15.6,15.59,258393.0,724.0
2017-12-15,TEG,15.54,15.79,15.59,15.785,214826.0,776.0
2017-12-18,TEG,15.77,16.03,15.77,15.985,649697.0,1491.0
2017-12-19,TEG,15.92,16.115,16.025,16.035,230671.0,722.0
2017-12-20,TEG,15.83,16.07,16.065,15.845,312087.0,826.0
2017-12-21,TEG,15.725,16.005,15.835,15.9,331029.0,812.0
2017-12-22,TEG,15.6,15.9,15.87,15.68,170803.0,430.0
2017-12-27,TEG,15.615,15.815,15.68,15.795,145512.0,467.0
2017-12-28,TEG,15.715,15.865,15.795,15.83,118555.0,487.0
2017-12-29,TEG,15.695,15.845,15.83,15.79,61913.0,335.0
2018-01-02,TEG,15.64,15.88,15.79,15.77,210835.0,506.0
2018-01-03,TEG,15.75,16.37,15.77,16.22,567477.0,1115.0
2018-01-04,TEG,16.11,16.31,16.22,16.11,345072.0,665.0
2018-01-05,TEG,16.11,16.4,16.13,16.4,341172.0,902.0
2018-01-08,TEG,16.4,16.65,16.4,16.6,313245.0,691.0
2018-01-09,TEG,16.58,16.7,16.6,16.6,242085.0,594.0
2018-01-10,TEG,16.32,16.68,16.59,16.37,409970.0,791.0
2018-01-11,TEG,16.19,16.45,16.37,16.21,310754.0,761.0
2018-01-12,TEG,16.11,16.31,16.21,16.14,176286.0,501.0
2018-01-15,TEG,15.93,16.29,16.13,15.93,196981.0,517.0
2018-01-16,TEG,15.93,16.2,15.93,16.14,267399.0,745.0
2018-01-17,TEG,16.09,16.21,16.16,16.15,232166.0,633.0
2018-01-18,TEG,16.09,16.26,16.15,16.11,267226.0,646.0
2018-01-19,TEG,16.1,16.38,16.11,16.38,276887.0,660.0
2018-01-22,TEG,16.21,16.42,16.35,16.32,202115.0,419.0
2018-01-23,TEG,16.32,16.53,16.32,16.51,195725.0,522.0
2018-01-24,TEG,16.35,16.57,16.48,16.35,173622.0,379.0
2018-01-25,TEG,16.08,16.4,16.35,16.13,308882.0,783.0
2018-01-26,TEG,16.06,16.22,16.1,16.16,179843.0,460.0
2018-01-29,TEG,15.99,16.24,16.16,16.03,220433.0,462.0
2018-01-30,TEG,15.76,16.03,16.02,15.78,194306.0,509.0
2018-01-31,TEG,15.72,15.91,15.77,15.91,389882.0,747.0
2018-02-01,TEG,15.69,16.04,15.82,15.76,286313.0,659.0
2018-02-02,TEG,15.33,15.76,15.74,15.33,305665.0,802.0
2018-02-05,TEG,15.14,15.34,15.34,15.28,451307.0,974.0
2018-02-06,TEG,14.62,15.29,15.29,15.06,618140.0,1509.0
2018-02-07,TEG,15.06,15.47,15.06,15.37,316709.0,803.0
2018-02-08,TEG,14.9,15.44,15.38,14.91,279936.0,673.0
2018-02-09,TEG,14.75,15.03,14.92,14.85,394781.0,989.0
2018-02-12,TEG,14.83,15.1,14.83,15.07,165261.0,500.0
2018-02-13,TEG,14.98,15.12,15.05,15.0,172624.0,439.0
2018-02-14,TEG,15.0,15.28,15.01,15.18,235849.0,591.0
2018-02-15,TEG,14.95,15.22,15.16,15.02,211453.0,569.0
2018-02-16,TEG,15.02,15.22,15.03,15.17,245591.0,561.0
2018-02-19,TEG,14.92,15.19,15.18,14.96,124703.0,325.0
2018-02-20,TEG,14.95,15.12,14.96,15.08,199554.0,513.0
2018-02-21,TEG,14.91,15.08,15.07,14.97,320025.0,656.0
2018-02-22,TEG,14.76,15.18,15.0,15.17,398034.0,1205.0
2018-02-23,TEG,15.17,15.74,15.17,15.74,434859.0,1013.0
2018-02-26,TEG,15.54,15.86,15.74,15.72,222585.0,550.0
2018-02-27,TEG,15.51,15.76,15.73,15.7,285200.0,769.0
2018-02-28,TEG,15.44,15.71,15.69,15.54,372200.0,780.0
2018-03-01,TEG,15.37,15.61,15.54,15.38,317124.0,743.0
2018-03-02,TEG,15.2,15.47,15.41,15.28,277525.0,789.0
2018-03-05,TEG,15.26,15.48,15.28,15.4,241497.0,611.0
2018-03-06,TEG,15.29,15.48,15.4,15.36,190871.0,528.0
2018-03-07,TEG,15.35,15.64,15.37,15.59,234246.0,619.0
2018-03-08,TEG,15.55,15.99,15.55,15.96,350345.0,908.0
2018-03-09,TEG,15.81,15.97,15.93,15.87,344403.0,951.0
2018-03-12,TEG,15.83,16.0,15.87,15.89,152760.0,445.0
2018-03-13,TEG,15.76,16.05,15.91,15.8,192639.0,564.0
2018-03-14,TEG,15.76,15.9,15.79,15.87,281178.0,666.0
2018-03-15,TEG,15.81,16.06,15.87,16.06,180326.0,514.0
2018-03-16,TEG,15.67,16.06,16.05,15.67,295845.0,716.0
2018-03-19,TEG,15.54,15.9,15.67,15.87,229464.0,726.0
2018-03-20,TEG,15.77,16.12,15.87,16.02,262443.0,745.0
2018-03-21,TEG,15.97,16.24,16.02,16.2,300929.0,765.0
2018-03-22,TEG,16.02,16.23,16.17,16.11,276941.0,719.0
2018-03-23,TEG,15.99,16.26,16.11,16.2,226969.0,676.0
2018-03-26,TEG,15.98,16.3,16.1,15.99,187408.0,624.0
2018-03-27,TEG,15.98,16.44,16.0,16.36,245683.0,614.0
2018-03-28,TEG,16.45,16.79,16.52,16.67,266496.0,878.0
2018-03-29,TEG,16.67,16.97,16.69,16.84,270509.0,675.0
2018-04-03,TEG,16.7,16.94,16.85,16.87,226697.0,629.0
2018-04-04,TEG,16.8,16.99,16.87,16.95,248892.0,656.0
2018-04-05,TEG,16.94,17.17,16.95,17.12,190059.0,412.0
2018-04-06,TEG,17.12,17.4,17.14,17.22,217376.0,525.0
2018-04-09,TEG,17.14,17.31,17.3,17.27,336517.0,979.0
2018-04-10,TEG,17.15,17.26,17.17,17.21,294562.0,885.0
2018-04-11,TEG,17.21,17.42,17.21,17.35,365820.0,887.0
2018-04-12,TEG,17.11,17.35,17.33,17.34,233909.0,718.0
2018-04-13,TEG,17.26,17.43,17.37,17.35,556023.0,1299.0
2018-04-16,TEG,17.16,17.37,17.33,17.16,173677.0,551.0
2018-04-17,TEG,17.22,17.35,17.28,17.29,274495.0,782.0
2018-04-18,TEG,17.29,17.53,17.31,17.46,501140.0,1307.0
2018-04-19,TEG,17.3,17.5,17.5,17.32,234121.0,677.0
2018-04-20,TEG,17.02,17.36,17.36,17.03,403948.0,899.0
2018-04-23,TEG,16.92,17.14,17.03,17.07,344346.0,812.0
2018-04-24,TEG,16.93,17.08,17.08,17.0,115487.0,341.0
2018-04-25,TEG,17.02,17.3,17.03,17.15,180558.0,677.0
2018-04-26,TEG,16.77,17.01,16.96,16.97,564165.0,1507.0
2018-04-27,TEG,17.33,17.5,17.43,17.48,425532.0,931.0
2018-04-30,TEG,17.42,17.63,17.57,17.42,196403.0,445.0
2018-05-02,TEG,17.42,17.96,17.46,17.95,518595.0,950.0
2018-05-03,TEG,17.71,17.95,17.95,17.8,284456.0,682.0
2018-05-04,TEG,17.72,17.92,17.8,17.78,259377.0,605.0
2018-05-07,TEG,17.78,17.96,17.8,17.93,258163.0,531.0
2018-05-08,TEG,17.88,18.06,17.94,17.94,315088.0,627.0
2018-05-09,TEG,17.87,18.08,17.95,18.0,175229.0,450.0
2018-05-10,TEG,17.94,18.12,18.0,18.03,191319.0,455.0
2018-05-11,TEG,18.03,18.28,18.05,18.26,258485.0,546.0
2018-05-14,TEG,18.19,18.3,18.25,18.25,175617.0,463.0
2018-05-15,TEG,18.23,18.38,18.24,18.38,410666.0,809.0
2018-05-16,TEG,18.28,18.4,18.33,18.33,281204.0,640.0
2018-05-17,TEG,18.21,18.44,18.32,18.21,270937.0,576.0
2018-05-18,TEG,18.25,18.43,18.33,18.25,221669.0,610.0
2018-05-22,TEG,18.25,18.42,18.27,18.35,345614.0,756.0
2018-05-23,TEG,18.07,18.29,18.14,18.29,220885.0,632.0
2018-05-24,TEG,17.71,18.29,18.25,17.89,312255.0,746.0
2018-05-25,TEG,18.03,18.2,18.05,18.18,145694.0,367.0
2018-05-28,TEG,17.87,18.2,18.2,17.87,214403.0,465.0
2018-05-29,TEG,17.86,18.08,17.88,17.99,268965.0,694.0
2018-05-30,TEG,17.9,18.13,17.97,17.9,168732.0,470.0
2018-05-31,TEG,17.9,18.12,17.9,17.94,188697.0,528.0
2018-06-01,TEG,17.9,18.21,17.92,18.03,472320.0,885.0
2018-06-04,TEG,18.17,18.32,18.28,18.23,286361.0,638.0
2018-06-05,TEG,18.34,18.41,18.36,18.34,246306.0,583.0
2018-06-06,TEG,18.25,18.59,18.47,18.34,383096.0,770.0
2018-06-07,TEG,17.91,18.34,18.3,17.91,317766.0,586.0
2018-06-08,TEG,17.86,18.17,17.94,18.0,362007.0,738.0
2018-06-11,TEG,18.0,18.3,18.01,18.11,284099.0,491.0
2018-06-12,TEG,18.32,18.52,18.35,18.52,320965.0,766.0
2018-06-13,TEG,18.33,18.56,18.52,18.33,257991.0,598.0
2018-06-14,TEG,18.19,18.56,18.33,18.52,319961.0,636.0
2018-06-15,TEG,18.5,18.72,18.58,18.69,320637.0,637.0
2018-06-18,TEG,18.64,18.85,18.68,18.83,299962.0,710.0
2018-06-19,TEG,18.64,18.89,18.64,18.79,396720.0,905.0
2018-06-20,TEG,18.81,18.96,18.83,18.96,194579.0,562.0
2018-06-21,TEG,18.67,19.0,18.92,18.81,473270.0,856.0
2018-06-22,TEG,18.8,19.11,18.8,19.05,271405.0,723.0
2018-06-25,TEG,18.82,19.04,19.0,18.9,258152.0,627.0
2018-06-26,TEG,18.76,18.98,18.83,18.76,273481.0,638.0
2018-06-27,TEG,18.65,18.88,18.78,18.72,279824.0,689.0
2018-06-28,TEG,18.56,18.78,18.74,18.61,230262.0,570.0
2018-06-29,TEG,18.71,18.87,18.79,18.87,309059.0,634.0
2018-07-02,TEG,18.84,19.1,18.84,19.06,247527.0,647.0
2018-07-16,TEG,19.21,19.4,19.39,19.27,241643.0,585.0
2018-07-17,TEG,19.24,19.38,19.27,19.38,324408.0,649.0
2018-07-18,TEG,19.37,19.53,19.38,19.41,140997.0,358.0
2018-07-19,TEG,19.1,19.41,19.41,19.28,115261.0,298.0
2018-07-20,TEG,19.28,19.5,19.31,19.46,231664.0,440.0
2018-07-23,TEG,19.1,19.48,19.48,19.14,151003.0,325.0
2018-07-24,TEG,19.1,19.46,19.16,19.32,141382.0,362.0
2018-07-25,TEG,19.29,19.59,19.29,19.54,216409.0,368.0
2018-07-26,TEG,19.53,19.7,19.54,19.68,285804.0,364.0
2018-07-27,TEG,19.67,19.82,19.71,19.7,247299.0,382.0
2018-07-30,TEG,19.39,19.7,19.7,19.46,240781.0,250.0
2018-07-31,TEG,19.35,19.51,19.46,19.35,291254.0,443.0
2018-08-01,TEG,19.27,19.52,19.46,19.36,366528.0,615.0
2018-08-02,TEG,19.42,19.74,19.42,19.63,821942.0,1196.0
2018-08-03,TEG,19.75,19.98,19.85,19.91,496228.0,613.0
2018-08-06,TEG,19.77,19.96,19.85,19.86,367986.0,612.0
2018-08-07,TEG,19.75,19.97,19.86,19.75,377689.0,497.0
2018-08-08,TEG,19.61,19.77,19.67,19.74,327216.0,401.0
2018-08-09,TEG,19.78,20.16,19.92,19.85,582270.0,824.0
2018-08-10,TEG,19.83,20.06,19.85,19.97,366690.0,466.0
2018-08-13,TEG,20.0,20.22,20.1,20.16,377262.0,463.0
2018-08-14,TEG,19.99,20.16,20.16,20.0,325723.0,355.0
2018-08-15,TEG,19.85,20.16,20.0,19.93,256843.0,510.0
2018-08-16,TEG,19.93,20.18,19.93,20.14,236308.0,363.0
2018-08-17,TEG,20.06,20.2,20.14,20.16,261736.0,283.0
2018-08-20,TEG,20.08,20.26,20.26,20.1,313614.0,304.0
2018-08-21,TEG,20.1,20.38,20.1,20.32,324995.0,471.0
2018-08-22,TEG,20.32,20.52,20.32,20.44,362614.0,327.0
2018-08-23,TEG,20.54,20.8,20.64,20.74,358155.0,478.0
2018-08-24,TEG,20.68,20.8,20.78,20.74,279892.0,345.0
2018-08-27,TEG,20.74,20.92,20.74,20.88,271493.0,278.0
2018-08-28,TEG,20.88,21.04,20.88,21.02,316202.0,420.0
2018-08-29,TEG,21.02,21.22,21.02,21.12,352240.0,365.0
2018-08-30,TEG,20.98,21.16,21.16,21.12,298500.0,363.0
2018-08-31,TEG,21.02,21.22,21.1,21.2,496549.0,375.0
2018-09-03,TEG,20.92,21.36,21.2,21.0,467928.0,416.0
2018-09-04,TEG,20.74,21.1,21.0,21.02,367271.0,454.0
2018-09-05,TEG,20.9,21.12,21.02,21.06,336890.0,512.0
2018-09-06,TEG,21.02,21.24,21.18,21.06,365136.0,373.0
2018-09-07,TEG,21.0,21.14,21.1,21.12,251871.0,331.0
2018-09-10,TEG,21.0,21.14,21.04,21.1,301667.0,266.0
2018-09-11,TEG,21.02,21.24,21.1,21.24,399272.0,409.0
2018-09-12,TEG,21.22,21.42,21.26,21.32,306262.0,365.0
2018-09-13,TEG,21.12,21.34,21.32,21.18,293305.0,220.0
2018-09-14,TEG,21.18,21.32,21.18,21.26,360180.0,291.0
2018-09-17,TEG,21.22,21.38,21.26,21.24,241313.0,283.0
2018-09-18,TEG,20.94,21.2,21.04,21.1,478315.0,449.0
2018-09-19,TEG,20.54,21.04,21.02,20.68,565192.0,373.0
2018-09-20,TEG,20.38,20.74,20.68,20.64,307938.0,425.0
2018-09-21,TEG,20.48,20.64,20.64,20.52,1044399.0,578.0
2018-09-24,TEG,20.42,20.56,20.56,20.44,323540.0,340.0
2018-09-25,TEG,20.4,20.74,20.42,20.6,471373.0,450.0
2018-09-26,TEG,20.5,20.66,20.6,20.54,330881.0,265.0
2018-09-27,TEG,20.46,20.62,20.48,20.54,213318.0,291.0
2018-09-28,TEG,20.3,20.5,20.32,20.5,442463.0,413.0
2018-10-01,TEG,20.46,20.64,20.56,20.56,287145.0,288.0
2018-10-02,TEG,20.16,20.56,20.56,20.5,384220.0,402.0
2018-10-04,TEG,20.0,20.34,20.34,20.2,598306.0,606.0
2018-10-05,TEG,19.98,20.12,20.12,20.04,437222.0,528.0
2018-10-08,TEG,19.92,20.16,19.93,20.1,481041.0,603.0
2018-10-09,TEG,19.91,20.42,20.1,20.26,524657.0,667.0
2018-10-10,TEG,19.96,20.4,20.26,20.12,1105925.0,458.0
2018-10-11,TEG,19.68,19.96,19.72,19.79,727581.0,1031.0
2018-10-12,TEG,19.68,19.87,19.79,19.72,488651.0,799.0
2018-10-15,TEG,19.33,19.72,19.72,19.58,523408.0,906.0
2018-10-16,TEG,19.43,19.95,19.5,19.87,483051.0,898.0
2018-10-17,TEG,19.9,20.14,20.02,20.1,508734.0,525.0
2018-10-18,TEG,20.26,20.44,20.38,20.34,384315.0,475.0
2018-10-19,TEG,20.14,20.34,20.34,20.26,465973.0,569.0
2018-10-22,TEG,20.16,20.42,20.26,20.42,378300.0,353.0
2018-10-23,TEG,19.94,20.42,20.42,20.08,524046.0,580.0
2018-10-24,TEG,20.02,20.28,20.08,20.06,328205.0,461.0
2018-10-25,TEG,19.84,20.1,19.87,19.99,452112.0,654.0
2018-10-26,TEG,19.74,20.12,19.77,20.1,299522.0,566.0
2018-10-29,TEG,19.99,20.32,20.14,20.1,323079.0,432.0
2017-07-03,RIB,14.605,14.985,14.77,14.9,46093.0,233.0
2017-07-04,RIB,14.75,14.97,14.935,14.915,53494.0,300.0
2017-07-05,RIB,14.885,15.11,14.885,15.03,34947.0,166.0
2017-07-06,RIB,14.405,15.03,15.03,14.495,96628.0,486.0
2017-07-07,RIB,14.485,15.15,14.54,15.025,139205.0,612.0
2017-07-10,RIB,14.87,15.035,15.025,14.97,130787.0,407.0
2017-07-11,RIB,14.645,14.83,14.81,14.68,40050.0,283.0
2017-07-12,RIB,14.65,15.005,14.665,15.005,55806.0,325.0
2017-07-13,RIB,14.345,15.005,15.0,14.56,215172.0,1051.0
2017-07-14,RIB,14.525,14.835,14.56,14.76,107512.0,521.0
2017-07-17,RIB,14.64,14.9,14.785,14.89,80504.0,381.0
2017-07-18,RIB,14.48,14.745,14.53,14.635,82515.0,418.0
2017-07-19,RIB,14.515,15.0,14.625,14.92,221839.0,805.0
2017-07-20,RIB,14.78,15.18,14.975,14.84,117125.0,649.0
2017-07-21,RIB,14.54,14.925,14.905,14.72,61060.0,369.0
2017-07-24,RIB,14.475,14.72,14.675,14.635,58344.0,346.0
2017-07-25,RIB,14.635,14.965,14.665,14.895,93264.0,424.0
2017-07-26,RIB,14.71,15.0,14.885,14.75,99878.0,514.0
2017-07-27,RIB,14.46,14.82,14.79,14.54,96268.0,543.0
2017-07-28,RIB,13.95,14.52,14.39,14.35,242059.0,1174.0
2017-07-31,RIB,14.32,15.25,14.345,15.025,175727.0,798.0
2017-08-01,RIB,15.19,15.575,15.505,15.275,112380.0,522.0
2017-08-02,RIB,14.815,15.75,15.295,14.87,160946.0,728.0
2017-08-03,RIB,14.54,14.945,14.94,14.63,85467.0,485.0
2017-08-04,RIB,14.45,15.04,14.59,14.955,156914.0,761.0
2017-08-07,RIB,14.57,14.905,14.865,14.71,85920.0,536.0
2017-08-08,RIB,14.555,14.775,14.685,14.66,88264.0,560.0
2017-08-09,RIB,14.055,14.69,14.645,14.175,149016.0,789.0
2017-08-10,RIB,14.11,14.41,14.195,14.175,70764.0,375.0
2017-08-11,RIB,13.75,14.275,14.175,14.22,124463.0,564.0
2017-08-14,RIB,14.2,14.78,14.22,14.765,99528.0,522.0
2017-08-15,RIB,14.58,15.105,14.765,14.965,163355.0,641.0
2017-08-16,RIB,14.77,15.025,14.995,14.995,67119.0,322.0
2017-08-17,RIB,14.845,15.22,14.96,15.115,148561.0,708.0
2017-08-18,RIB,14.985,15.15,15.145,15.085,25491.0,157.0
2017-08-21,RIB,14.875,15.1,15.085,14.88,59404.0,377.0
2017-08-22,RIB,14.88,15.07,14.9,15.05,55677.0,288.0
2017-08-23,RIB,15.6,16.23,15.645,16.085,412424.0,1597.0
2017-08-24,RIB,15.98,16.49,16.135,16.03,245532.0,888.0
2017-08-25,RIB,16.03,16.445,16.055,16.255,126451.0,678.0
2017-08-28,RIB,16.08,16.495,16.08,16.185,83073.0,422.0
2017-08-29,RIB,15.61,16.04,15.78,16.01,195533.0,768.0
2017-08-30,RIB,15.89,16.29,16.28,15.95,106387.0,455.0
2017-08-31,RIB,15.95,16.34,15.985,16.085,119647.0,573.0
2017-09-01,RIB,15.81,16.175,16.1,15.95,88624.0,474.0
2017-09-04,RIB,15.745,15.94,15.77,15.84,43475.0,308.0
2017-09-05,RIB,15.83,16.385,15.85,16.36,188641.0,754.0
2017-09-06,RIB,16.08,16.525,16.35,16.4,122892.0,752.0
2017-09-07,RIB,16.15,16.45,16.4,16.39,73673.0,463.0
2017-09-08,RIB,16.155,16.4,16.39,16.38,55261.0,367.0
2017-09-11,RIB,16.165,16.69,16.33,16.56,123371.0,563.0
2017-09-12,RIB,16.205,16.495,16.455,16.39,90283.0,496.0
2017-09-13,RIB,16.065,16.39,16.275,16.23,59074.0,482.0
2017-09-14,RIB,16.195,16.405,16.36,16.335,48963.0,397.0
2017-09-15,RIB,16.505,16.685,16.54,16.68,91930.0,554.0
2017-09-18,RIB,16.655,16.95,16.655,16.905,113335.0,474.0
2017-09-19,RIB,16.75,17.0,16.85,16.92,93679.0,398.0
2017-09-20,RIB,16.73,16.91,16.78,16.745,45284.0,312.0
2017-09-21,RIB,16.435,17.025,16.73,16.87,95944.0,414.0
2017-09-22,RIB,16.68,16.92,16.755,16.82,45280.0,236.0
2017-09-25,RIB,16.785,17.0,16.91,16.94,71939.0,320.0
2017-09-26,RIB,16.895,17.48,17.205,17.35,259743.0,1036.0
2017-09-27,RIB,17.02,17.455,17.375,17.165,122611.0,603.0
2017-09-28,RIB,16.97,17.57,17.09,17.22,157195.0,837.0
2017-09-29,RIB,17.22,17.99,17.22,17.97,202469.0,942.0
2017-10-02,RIB,17.97,18.735,17.985,18.42,200192.0,1031.0
2017-10-04,RIB,18.275,18.9,18.4,18.75,357771.0,1807.0
2017-10-05,RIB,18.535,18.86,18.77,18.63,81231.0,422.0
2017-10-06,RIB,18.275,18.825,18.625,18.29,80730.0,403.0
2017-10-09,RIB,18.24,18.555,18.295,18.495,111354.0,450.0
2017-10-10,RIB,18.5,18.95,18.735,18.62,134381.0,594.0
2017-10-11,RIB,18.45,18.71,18.57,18.675,55102.0,406.0
2017-10-12,RIB,19.215,19.95,19.215,19.91,390464.0,1634.0
2017-10-13,RIB,19.45,20.0,19.91,19.855,185149.0,828.0
2017-10-16,RIB,19.755,20.36,19.915,20.28,131571.0,751.0
2017-10-17,RIB,19.995,20.495,20.3,20.075,275150.0,1286.0
2017-10-18,RIB,19.6,20.105,20.07,19.835,232873.0,1077.0
2017-10-19,RIB,19.28,19.99,19.6,19.57,306956.0,1585.0
2017-10-20,RIB,19.445,19.8,19.535,19.645,120945.0,648.0
2017-10-25,RIB,19.45,19.72,19.715,19.615,165238.0,788.0
2017-10-26,RIB,19.58,19.92,19.73,19.825,89443.0,468.0
2017-10-27,RIB,19.68,19.955,19.795,19.775,53196.0,294.0
2017-11-01,RIB,19.85,21.645,20.95,20.39,762023.0,3617.0
2017-11-02,RIB,19.265,20.43,20.4,19.695,334799.0,1554.0
2017-11-03,RIB,19.71,21.405,19.8,20.32,521737.0,2547.0
2017-11-06,RIB,19.915,20.59,20.52,20.295,169738.0,944.0
2017-11-07,RIB,19.535,20.375,20.315,19.585,202114.0,937.0
2017-11-08,RIB,18.98,19.705,19.69,19.085,232635.0,1147.0
2017-11-09,RIB,18.435,19.215,19.08,18.675,324700.0,1484.0
2017-11-10,RIB,18.615,19.1,18.71,18.955,141301.0,681.0
2017-11-13,RIB,18.555,19.105,19.045,19.095,118460.0,705.0
2017-11-14,RIB,18.915,19.33,19.135,18.925,104380.0,501.0
2017-11-15,RIB,18.44,18.925,18.925,18.82,113831.0,561.0
2017-11-16,RIB,18.82,19.22,18.84,19.09,99754.0,461.0
2017-11-17,RIB,18.645,19.195,19.015,18.69,215279.0,941.0
2017-11-20,RIB,18.61,19.54,18.68,19.45,158391.0,893.0
2017-11-21,RIB,19.25,19.96,19.56,19.865,234875.0,1034.0
2017-11-22,RIB,19.845,20.25,19.905,20.0,255838.0,1090.0
2017-11-23,RIB,19.565,20.145,20.005,20.07,96003.0,592.0
2017-11-24,RIB,19.83,20.16,20.095,19.93,93061.0,476.0
2017-11-27,RIB,19.775,20.135,19.93,19.955,92177.0,532.0
2017-11-28,RIB,19.61,20.15,19.99,19.76,79859.0,535.0
2017-11-29,RIB,19.165,19.925,19.875,19.205,101184.0,641.0
2017-11-30,RIB,18.73,19.435,19.25,19.185,171586.0,753.0
2017-12-01,RIB,18.87,19.505,19.175,19.205,135516.0,547.0
2017-12-04,RIB,19.145,19.74,19.15,19.475,78089.0,489.0
2017-12-05,RIB,19.02,19.58,19.58,19.285,117466.0,608.0
2017-12-06,RIB,18.48,19.3,19.3,18.795,111164.0,629.0
2017-12-07,RIB,18.675,19.165,18.72,19.05,111443.0,641.0
2017-12-08,RIB,19.015,19.59,19.05,19.59,168640.0,769.0
2017-12-11,RIB,19.52,20.715,19.59,20.62,299754.0,1388.0
2017-12-12,RIB,20.11,20.71,20.57,20.515,96148.0,588.0
2017-12-13,RIB,20.31,21.275,20.645,21.26,91113.0,667.0
2017-12-14,RIB,21.18,22.63,21.295,22.59,331273.0,1608.0
2017-12-15,RIB,22.27,23.25,22.455,23.25,317181.0,1405.0
2017-12-18,RIB,23.115,24.3,23.115,23.85,395807.0,2054.0
2017-12-19,RIB,23.6,25.19,23.6,24.685,563178.0,2008.0
2017-12-20,RIB,24.0,25.49,24.71,24.69,481986.0,2052.0
2017-12-21,RIB,23.74,24.905,24.83,23.765,295973.0,1675.0
2017-12-22,RIB,23.25,24.18,23.7,23.85,154842.0,767.0
2017-12-27,RIB,23.74,24.74,23.875,24.74,155769.0,886.0
2017-12-28,RIB,24.59,25.0,25.0,24.81,91982.0,582.0
2017-12-29,RIB,24.32,24.93,24.81,24.89,86513.0,444.0
2018-01-02,RIB,24.6,26.42,24.87,26.14,172770.0,709.0
2018-01-03,RIB,26.0,27.28,26.42,27.28,271035.0,1044.0
2018-01-04,RIB,26.06,27.5,27.24,26.46,210025.0,1077.0
2018-01-05,RIB,26.32,26.96,26.52,26.6,152630.0,726.0
2018-01-08,RIB,26.16,27.08,27.08,26.48,181633.0,838.0
2018-01-09,RIB,26.0,26.5,26.44,26.14,115688.0,522.0
2018-01-10,RIB,26.0,27.24,26.28,27.14,245792.0,800.0
2018-01-11,RIB,26.72,27.72,27.56,27.72,260544.0,1095.0
2018-01-12,RIB,27.12,27.98,27.92,27.52,116426.0,650.0
2018-01-15,RIB,27.02,27.8,27.64,27.5,138577.0,627.0
2018-01-16,RIB,26.04,27.6,27.6,26.54,210024.0,887.0
2018-01-17,RIB,26.1,27.12,26.58,27.0,172339.0,793.0
2018-01-18,RIB,26.8,27.28,27.0,26.92,107476.0,359.0
2018-01-19,RIB,26.74,27.58,26.86,27.5,126763.0,512.0
2018-01-22,RIB,27.4,28.3,27.54,27.86,131212.0,669.0
2018-01-23,RIB,27.14,28.48,28.26,27.54,185800.0,900.0
2018-01-24,RIB,26.78,27.74,27.64,26.92,135540.0,744.0
2018-01-25,RIB,25.86,27.22,26.76,26.7,247026.0,1100.0
2018-01-26,RIB,26.36,27.48,26.66,27.32,107267.0,567.0
2018-01-29,RIB,27.3,28.78,27.36,28.18,220410.0,915.0
2018-01-30,RIB,27.12,28.2,28.08,27.36,143605.0,810.0
2018-01-31,RIB,27.14,28.14,27.36,27.22,82983.0,429.0
2018-02-01,RIB,26.6,27.54,27.24,27.18,117830.0,719.0
2018-02-02,RIB,25.7,27.48,27.26,26.58,174084.0,734.0
2018-02-05,RIB,25.04,26.46,26.24,26.46,239964.0,1003.0
2018-02-06,RIB,24.1,26.46,26.4,26.18,316203.0,1290.0
2018-02-07,RIB,26.08,27.28,26.22,27.12,145511.0,560.0
2018-02-08,RIB,25.88,27.52,27.02,25.9,167736.0,821.0
2018-02-09,RIB,24.72,26.32,25.6,25.1,222577.0,1030.0
2018-02-12,RIB,24.66,25.72,25.06,25.0,166226.0,687.0
2018-02-13,RIB,23.92,25.3,24.96,24.3,225988.0,897.0
2018-02-14,RIB,23.36,24.64,24.3,23.82,360889.0,1415.0
2018-02-15,RIB,23.12,25.2,24.1,23.52,344517.0,1370.0
2018-02-16,RIB,23.3,25.98,23.64,25.44,375501.0,1530.0
2018-02-19,RIB,25.36,26.9,25.92,25.64,265735.0,1023.0
2018-02-20,RIB,25.24,26.22,25.68,25.7,195058.0,780.0
2018-02-21,RIB,24.84,26.28,25.72,25.26,127203.0,723.0
2018-02-22,RIB,24.4,25.26,25.16,24.56,128722.0,581.0
2018-02-23,RIB,24.26,28.18,24.82,27.46,692192.0,2559.0
2018-02-26,RIB,26.7,28.28,27.82,27.74,278787.0,1110.0
2018-02-27,RIB,27.2,28.0,27.96,27.58,100566.0,472.0
2018-02-28,RIB,27.5,30.62,27.5,30.4,470153.0,1864.0
2018-03-01,RIB,29.76,32.34,30.26,30.34,833797.0,2744.0
2018-03-02,RIB,28.74,30.06,29.92,29.48,294771.0,1378.0
2018-03-05,RIB,28.7,29.98,29.26,29.2,300660.0,1422.0
2018-03-06,RIB,29.04,31.6,29.16,31.3,310038.0,1472.0
2018-03-07,RIB,30.6,33.94,31.16,33.6,401395.0,1611.0
2018-03-08,RIB,31.96,35.2,33.64,33.3,437825.0,1788.0
2018-03-09,RIB,32.44,33.3,33.14,33.0,122503.0,642.0
2018-03-12,RIB,33.0,34.56,33.44,34.48,279234.0,1285.0
2018-03-13,RIB,34.04,35.18,34.7,34.36,262858.0,1031.0
2018-03-14,RIB,33.6,34.7,34.08,33.86,153109.0,795.0
2018-03-15,RIB,33.74,35.34,34.3,34.6,170416.0,753.0
2018-03-16,RIB,34.28,35.58,34.7,35.24,542044.0,1789.0
2018-03-19,RIB,31.3,36.1,35.2,31.64,649061.0,2658.0
2018-03-20,RIB,31.94,33.9,32.24,32.5,419061.0,1790.0
2018-03-21,RIB,31.02,33.06,33.06,31.94,295034.0,1380.0
2018-03-22,RIB,30.6,32.3,31.3,31.22,405428.0,1435.0
2018-03-23,RIB,23.3,31.22,31.08,23.9,3420331.0,9133.0
2018-03-26,RIB,20.22,25.36,24.66,20.48,3200939.0,6560.0
2018-03-27,RIB,21.06,22.42,21.3,22.02,938831.0,2794.0
2018-03-28,RIB,20.22,21.36,21.2,20.44,676571.0,1873.0
2018-03-29,RIB,16.56,21.8,21.56,17.24,4254713.0,10982.0
2018-04-03,RIB,18.63,20.46,18.77,20.38,1941859.0,4511.0
2018-04-04,RIB,18.79,19.99,19.21,19.4,749212.0,2422.0
2018-04-05,RIB,19.0,20.18,19.75,19.18,649396.0,1896.0
2018-04-06,RIB,18.0,18.82,18.07,18.52,710706.0,1816.0
2018-04-09,RIB,17.68,18.31,18.08,18.16,1021222.0,2504.0
2018-04-10,RIB,17.7,20.96,17.86,20.7,2564166.0,6103.0
2018-04-11,RIB,19.25,20.16,19.61,19.6,833689.0,2475.0
2018-04-12,RIB,19.0,19.9,19.27,19.68,489511.0,1581.0
2018-04-13,RIB,19.37,20.9,19.48,20.82,1490627.0,2762.0
2018-04-16,RIB,20.24,20.9,20.8,20.88,355715.0,1279.0
2018-04-17,RIB,21.04,21.82,21.28,21.82,990583.0,2617.0
2018-04-18,RIB,22.14,23.46,22.48,22.8,1095214.0,2428.0
2018-04-19,RIB,21.94,23.26,22.84,22.5,1671584.0,4153.0
2018-04-20,RIB,21.42,22.0,21.6,21.42,914307.0,2824.0
2018-04-23,RIB,20.32,21.64,20.96,21.22,815538.0,2061.0
2018-04-24,RIB,20.46,21.28,21.28,20.52,242463.0,643.0
2018-04-25,RIB,19.58,20.64,20.5,19.75,397715.0,1187.0
2018-04-26,RIB,19.78,21.64,19.98,21.22,362089.0,1053.0
2018-04-27,RIB,20.18,21.4,20.76,20.76,295940.0,927.0
2018-04-30,RIB,21.02,22.28,21.98,21.96,353934.0,1291.0
2018-05-02,RIB,21.32,22.38,21.58,21.4,368748.0,991.0
2018-05-03,RIB,20.2,21.4,21.36,20.68,203259.0,631.0
2018-05-04,RIB,20.28,21.0,20.76,20.4,162199.0,555.0
2018-05-07,RIB,20.36,21.6,20.4,21.48,220444.0,545.0
2018-05-08,RIB,21.48,22.96,21.54,22.78,408675.0,1141.0
2018-05-09,RIB,21.76,22.7,22.1,22.62,157926.0,524.0
2018-05-10,RIB,22.1,22.8,22.62,22.44,73258.0,354.0
2018-05-11,RIB,21.54,22.6,22.16,22.5,181388.0,546.0
2018-05-14,RIB,21.66,22.3,22.14,21.98,145160.0,472.0
2018-05-15,RIB,21.4,22.26,21.9,21.76,223594.0,678.0
2018-05-16,RIB,21.14,21.86,21.68,21.48,213244.0,586.0
2018-05-17,RIB,21.14,22.1,21.46,22.0,143393.0,468.0
2018-05-18,RIB,21.74,22.42,22.38,21.82,207813.0,672.0
2018-05-22,RIB,20.9,21.82,21.8,21.42,313002.0,860.0
2018-05-23,RIB,19.98,21.44,21.4,20.74,313175.0,791.0
2018-05-24,RIB,19.88,20.86,20.74,20.12,138006.0,443.0
2018-05-25,RIB,20.0,20.86,20.16,20.72,157760.0,473.0
2018-05-28,RIB,20.32,21.46,20.72,20.54,204158.0,626.0
2018-05-29,RIB,20.12,20.9,20.52,20.72,106417.0,314.0
2018-05-30,RIB,20.5,21.4,20.8,21.28,171336.0,485.0
2018-05-31,RIB,20.72,21.82,21.32,21.82,231934.0,708.0
2018-06-01,RIB,20.62,21.86,21.22,20.78,293150.0,888.0
2018-06-04,RIB,20.44,20.9,20.76,20.78,138973.0,362.0
2018-06-05,RIB,20.74,22.0,20.78,21.66,281424.0,804.0
2018-06-06,RIB,21.48,22.02,21.92,21.84,133988.0,490.0
2018-06-07,RIB,20.5,21.96,21.74,20.62,336840.0,899.0
2018-06-08,RIB,19.79,20.66,20.6,20.1,327433.0,868.0
2018-06-11,RIB,19.67,20.38,20.04,20.28,172469.0,472.0
2018-06-12,RIB,19.81,20.52,20.44,20.16,112715.0,356.0
2018-06-13,RIB,20.1,20.76,20.26,20.38,147447.0,428.0
2018-06-14,RIB,20.24,20.68,20.44,20.46,79694.0,294.0
2018-06-15,RIB,19.9,20.58,20.46,20.2,137343.0,562.0
2018-06-18,RIB,19.25,20.2,20.14,19.73,204338.0,720.0
2018-06-19,RIB,18.8,19.73,19.73,18.95,167977.0,576.0
2018-06-20,RIB,18.64,19.4,18.93,19.28,134895.0,568.0
2018-06-21,RIB,18.57,19.39,19.31,18.67,141799.0,434.0
2018-06-22,RIB,18.12,18.67,18.64,18.39,129932.0,494.0
2018-06-25,RIB,18.07,18.74,18.49,18.09,187134.0,637.0
2018-06-26,RIB,17.73,18.54,18.1,18.11,113391.0,459.0
2018-06-27,RIB,17.8,18.86,17.99,18.75,188753.0,620.0
2018-06-28,RIB,18.21,18.8,18.79,18.52,181347.0,643.0
2018-06-29,RIB,18.72,19.98,19.0,19.94,287865.0,792.0
2018-07-02,RIB,18.84,19.98,19.88,19.01,155449.0,514.0
2018-07-16,RIB,19.41,20.08,19.42,19.95,69845.0,330.0
2018-07-17,RIB,19.57,20.36,19.95,20.02,90813.0,314.0
2018-07-18,RIB,19.5,20.12,20.12,19.59,122025.0,534.0
2018-07-19,RIB,19.09,19.63,19.57,19.39,103675.0,442.0
2018-07-20,RIB,18.48,19.52,19.39,18.52,217409.0,928.0
2018-07-23,RIB,18.25,19.04,18.45,19.0,143049.0,622.0
2018-07-24,RIB,19.2,20.2,19.22,19.96,222883.0,822.0
2018-07-25,RIB,19.42,20.2,20.0,20.04,131159.0,389.0
2018-07-26,RIB,20.32,20.84,20.62,20.56,139228.0,421.0
2018-07-27,RIB,20.56,20.9,20.56,20.76,95925.0,260.0
2018-07-30,RIB,20.1,21.1,20.76,20.6,262825.0,737.0
2018-07-31,RIB,18.2,20.62,19.98,19.0,1054596.0,2838.0
2018-08-01,RIB,18.26,18.81,18.67,18.68,226883.0,849.0
2018-08-02,RIB,18.62,19.29,18.74,19.11,197886.0,649.0
2018-08-03,RIB,19.03,19.65,19.11,19.37,164840.0,514.0
2018-08-06,RIB,19.01,19.52,19.37,19.31,126233.0,409.0
2018-08-07,RIB,19.2,19.51,19.31,19.27,86645.0,313.0
2018-08-08,RIB,18.86,19.39,19.27,18.91,167859.0,389.0
2018-08-09,RIB,18.91,19.25,19.19,19.19,69127.0,273.0
2018-08-10,RIB,18.93,19.3,19.19,19.16,82864.0,252.0
2018-08-13,RIB,18.99,19.25,19.16,19.06,46397.0,194.0
2018-08-14,RIB,19.06,19.95,19.06,19.15,208406.0,612.0
2018-08-15,RIB,18.14,19.23,19.15,18.28,216932.0,550.0
2018-08-16,RIB,18.17,18.68,18.28,18.22,88574.0,337.0
2018-08-17,RIB,17.59,18.4,18.22,17.93,157798.0,424.0
2018-08-20,RIB,17.93,18.12,17.93,18.08,109454.0,439.0
2018-08-21,RIB,17.91,18.6,18.08,18.52,126003.0,447.0
2018-08-22,RIB,18.4,18.84,18.52,18.8,112900.0,489.0
2018-08-23,RIB,19.58,21.04,19.74,20.92,649294.0,1992.0
2018-08-24,RIB,20.52,21.54,20.92,20.9,308642.0,1032.0
2018-08-27,RIB,20.9,22.4,20.9,21.76,549907.0,1525.0
2018-08-28,RIB,20.56,21.62,21.56,20.76,269313.0,767.0
2018-08-29,RIB,19.41,21.06,20.76,20.16,480048.0,1649.0
2018-08-30,RIB,20.12,20.78,20.4,20.74,240607.0,669.0
2018-08-31,RIB,18.92,19.94,19.74,19.7,591206.0,1870.0
2018-09-03,RIB,19.46,19.87,19.68,19.7,187636.0,648.0
2018-09-04,RIB,19.7,20.98,19.7,20.26,439568.0,1393.0
2018-09-05,RIB,19.5,20.64,20.26,20.08,377506.0,1386.0
2018-09-06,RIB,19.39,20.18,19.6,19.44,269892.0,1126.0
2018-09-07,RIB,19.29,19.93,19.88,19.67,240512.0,876.0
2018-09-10,RIB,19.44,19.82,19.67,19.78,87079.0,317.0
2018-09-11,RIB,19.69,20.08,19.78,19.86,123622.0,380.0
2018-09-12,RIB,19.56,19.88,19.86,19.81,49138.0,279.0
2018-09-13,RIB,19.48,20.02,19.81,19.7,115067.0,414.0
2018-09-14,RIB,19.38,19.64,19.4,19.64,68191.0,311.0
2018-09-17,RIB,19.58,19.86,19.64,19.65,42625.0,243.0
2018-09-18,RIB,19.22,20.34,19.65,20.06,282483.0,808.0
2018-09-19,RIB,19.5,20.06,19.81,19.5,187909.0,884.0
2018-09-20,RIB,19.26,19.52,19.47,19.37,125798.0,487.0
2018-09-21,RIB,18.87,19.44,19.4,18.95,494833.0,833.0
2018-09-24,RIB,18.49,19.01,18.95,18.8,129206.0,529.0
2018-09-25,RIB,18.5,19.26,18.8,19.1,141079.0,659.0
2018-09-26,RIB,18.62,19.4,19.35,18.83,138223.0,544.0
2018-09-27,RIB,18.2,18.6,18.38,18.26,126150.0,495.0
2018-09-28,RIB,18.27,18.74,18.48,18.27,113048.0,482.0
2018-10-01,RIB,18.18,18.54,18.27,18.54,84122.0,308.0
2018-10-02,RIB,17.83,18.48,18.48,18.2,204641.0,750.0
2018-10-04,RIB,17.74,18.39,18.2,17.82,105320.0,557.0
2018-10-05,RIB,15.84,17.44,17.44,16.29,733348.0,2129.0
2018-10-08,RIB,15.77,16.7,16.45,16.15,341899.0,1219.0
2018-10-09,RIB,14.81,16.17,16.15,15.47,537763.0,1607.0
2018-10-10,RIB,15.32,15.66,15.47,15.36,227228.0,1097.0
2018-10-11,RIB,14.7,16.16,14.85,15.93,369945.0,1485.0
2018-10-12,RIB,15.38,16.1,15.93,15.48,240334.0,1085.0
2018-10-15,RIB,15.3,15.74,15.48,15.74,145812.0,598.0
2018-10-16,RIB,15.04,16.1,15.74,16.06,344186.0,1308.0
2018-10-17,RIB,15.55,16.39,16.06,15.95,277398.0,953.0
2018-10-18,RIB,15.76,16.53,15.95,16.04,255553.0,1061.0
2018-10-19,RIB,14.5,15.48,15.4,15.21,507398.0,1733.0
2018-10-22,RIB,14.67,15.21,15.21,14.7,167030.0,635.0
2018-10-23,RIB,13.94,14.55,14.35,14.09,228694.0,736.0
2018-10-24,RIB,13.46,14.22,14.09,13.83,363967.0,1141.0
2018-10-25,RIB,13.83,14.49,13.83,14.04,302884.0,1108.0
2018-10-26,RIB,13.35,14.04,14.04,13.53,336718.0,1157.0
2018-10-29,RIB,13.54,14.4,13.54,14.03,301496.0,1177.0
2017-07-03,UTDI,47.49,48.095,47.925,48.045,252158.0,2029.0
2017-07-04,UTDI,47.67,48.135,47.68,47.75,130568.0,1113.0
2017-07-05,UTDI,47.175,47.85,47.545,47.725,287786.0,2432.0
2017-07-06,UTDI,47.295,48.08,47.69,47.525,220342.0,1986.0
2017-07-07,UTDI,47.11,47.715,47.555,47.68,121394.0,1188.0
2017-07-10,UTDI,48.055,48.885,48.085,48.445,245459.0,2159.0
2017-07-11,UTDI,48.02,48.505,48.49,48.12,102204.0,1024.0
2017-07-12,UTDI,48.3,49.19,48.455,49.09,249996.0,2069.0
2017-07-13,UTDI,49.035,49.875,49.085,49.66,290339.0,2029.0
2017-07-14,UTDI,49.61,49.885,49.71,49.78,174958.0,1983.0
2017-07-17,UTDI,49.65,49.965,49.795,49.78,108637.0,1367.0
2017-07-18,UTDI,49.355,50.16,49.735,49.475,201875.0,2046.0
2017-07-19,UTDI,49.465,50.59,49.465,50.4,251112.0,2050.0
2017-07-20,UTDI,49.93,50.72,50.41,50.52,314060.0,2471.0
2017-07-21,UTDI,50.18,51.3,50.55,50.6,367329.0,2924.0
2017-07-24,UTDI,49.945,50.63,50.56,50.07,238965.0,2217.0
2017-07-25,UTDI,50.37,51.2,50.43,50.94,359712.0,2993.0
2017-07-26,UTDI,50.89,51.95,50.89,51.61,349979.0,2545.0
2017-07-27,UTDI,51.54,52.05,51.57,51.9,352015.0,2378.0
2017-07-28,UTDI,51.15,51.91,51.89,51.58,174131.0,1661.0
2017-07-31,UTDI,51.27,52.09,51.99,51.47,255706.0,1868.0
2017-08-01,UTDI,51.52,52.18,51.73,51.94,225270.0,1829.0
2017-08-02,UTDI,51.68,52.54,52.38,51.89,234891.0,1995.0
2017-08-03,UTDI,51.07,51.54,51.5,51.24,356774.0,2483.0
2017-08-04,UTDI,50.78,51.44,51.0,51.24,330286.0,2270.0
2017-08-07,UTDI,50.75,51.57,51.52,50.92,221148.0,2075.0
2017-08-08,UTDI,51.03,51.86,51.05,51.67,258058.0,1846.0
2017-08-09,UTDI,50.8,51.42,51.34,51.12,228962.0,2061.0
2017-08-10,UTDI,49.275,50.59,49.695,49.65,597164.0,4911.0
2017-08-11,UTDI,48.555,49.135,49.015,48.785,350400.0,3055.0
2017-08-14,UTDI,49.125,49.99,49.5,49.735,210986.0,1906.0
2017-08-15,UTDI,49.715,50.33,49.72,49.94,196102.0,1622.0
2017-08-16,UTDI,49.93,50.25,50.09,50.1,296159.0,1652.0
2017-08-17,UTDI,50.0,50.57,50.18,50.26,198311.0,1490.0
2017-08-18,UTDI,49.245,49.975,49.555,49.975,157271.0,1408.0
2017-08-21,UTDI,49.3,49.925,49.66,49.395,156080.0,1654.0
2017-08-22,UTDI,49.54,50.07,49.63,50.07,95498.0,1060.0
2017-08-23,UTDI,49.44,50.15,49.985,49.475,105792.0,1085.0
2017-08-24,UTDI,49.27,49.835,49.46,49.275,126075.0,1549.0
2017-08-25,UTDI,49.27,49.67,49.275,49.47,116373.0,1240.0
2017-08-28,UTDI,48.84,49.515,49.515,49.24,97177.0,914.0
2017-08-29,UTDI,48.195,48.815,48.64,48.75,159490.0,1499.0
2017-08-30,UTDI,48.745,50.12,48.75,49.665,140363.0,1311.0
2017-08-31,UTDI,49.815,50.24,50.11,49.875,119976.0,1251.0
2017-09-01,UTDI,49.975,50.41,50.1,50.27,126031.0,1081.0
2017-09-04,UTDI,49.54,49.905,49.905,49.55,87757.0,991.0
2017-09-05,UTDI,49.475,49.885,49.76,49.52,84996.0,988.0
2017-09-06,UTDI,49.535,50.36,49.535,50.1,174085.0,1727.0
2017-09-07,UTDI,49.99,50.48,50.25,50.06,101156.0,1199.0
2017-09-08,UTDI,49.755,50.34,49.885,50.17,112114.0,1037.0
2017-09-11,UTDI,50.16,51.38,50.17,51.23,168130.0,1401.0
2017-09-12,UTDI,51.21,52.2,51.25,51.79,266087.0,1892.0
2017-09-13,UTDI,51.8,52.2,51.94,52.12,127577.0,1093.0
2017-09-14,UTDI,52.02,52.45,52.12,52.36,141014.0,1041.0
2017-09-15,UTDI,51.99,52.53,52.3,52.08,187700.0,1672.0
2017-09-18,UTDI,52.07,52.48,52.07,52.26,76122.0,695.0
2017-09-19,UTDI,51.85,52.53,52.32,51.86,167383.0,1295.0
2017-09-20,UTDI,52.04,52.7,52.06,52.41,218845.0,1643.0
2017-09-21,UTDI,51.89,52.19,52.1,51.96,96713.0,913.0
2017-09-22,UTDI,51.85,52.42,51.97,51.95,109101.0,979.0
2017-09-25,UTDI,51.9,52.27,52.04,51.98,101849.0,896.0
2017-09-26,UTDI,51.26,51.59,51.31,51.34,165208.0,1469.0
2017-09-27,UTDI,50.99,51.56,51.46,51.54,165440.0,1379.0
2017-09-28,UTDI,51.53,52.63,51.53,52.48,190477.0,1382.0
2017-09-29,UTDI,52.58,52.93,52.77,52.67,145744.0,1097.0
2017-10-02,UTDI,52.95,53.47,53.13,53.34,155991.0,1150.0
2017-10-04,UTDI,53.33,53.84,53.5,53.81,191557.0,1579.0
2017-10-05,UTDI,53.25,53.82,53.8,53.7,150166.0,1206.0
2017-10-06,UTDI,53.22,53.74,53.42,53.39,104757.0,948.0
2017-10-09,UTDI,53.36,54.15,53.43,54.06,138396.0,1167.0
2017-10-10,UTDI,53.77,54.19,54.01,53.83,182555.0,1594.0
2017-10-11,UTDI,53.77,54.1,53.82,54.0,128507.0,894.0
2017-10-12,UTDI,53.82,54.35,54.12,54.19,217792.0,1659.0
2017-10-13,UTDI,53.95,54.32,54.13,54.15,182841.0,1425.0
2017-10-16,UTDI,54.04,54.27,54.2,54.15,129888.0,1145.0
2017-10-17,UTDI,53.5,54.31,54.2,53.55,296304.0,1638.0
2017-10-18,UTDI,53.22,54.15,53.28,53.73,465290.0,2641.0
2017-10-19,UTDI,52.97,53.49,53.47,53.39,244583.0,1810.0
2017-10-20,UTDI,52.94,53.56,53.52,53.02,173179.0,1510.0
2017-10-25,UTDI,53.04,53.71,53.44,53.13,212556.0,1694.0
2017-10-26,UTDI,53.15,54.19,53.31,54.13,246575.0,1953.0
2017-10-27,UTDI,54.13,54.64,54.14,54.54,135779.0,961.0
2017-11-01,UTDI,54.4,55.0,54.55,54.69,370439.0,2971.0
2017-11-02,UTDI,53.88,54.86,54.64,54.0,201383.0,1524.0
2017-11-03,UTDI,53.93,54.55,54.01,54.38,141510.0,1310.0
2017-11-06,UTDI,54.29,54.83,54.49,54.47,167962.0,1413.0
2017-11-07,UTDI,53.84,54.63,54.6,53.95,219180.0,1628.0
2017-11-08,UTDI,53.13,54.14,54.0,53.52,307664.0,2539.0
2017-11-09,UTDI,52.22,53.57,53.5,52.52,390914.0,2740.0
2017-11-10,UTDI,52.49,53.39,52.8,52.68,338654.0,2624.0
2017-11-13,UTDI,52.55,53.27,52.71,52.94,301693.0,2230.0
2017-11-14,UTDI,52.94,55.34,52.94,54.85,582653.0,4329.0
2017-11-15,UTDI,53.71,55.0,54.33,54.85,447223.0,3677.0
2017-11-16,UTDI,53.95,55.82,54.45,55.69,465531.0,3361.0
2017-11-17,UTDI,55.48,56.16,55.95,55.71,304179.0,2663.0
2017-11-20,UTDI,55.13,56.49,55.23,56.37,362221.0,2800.0
2017-11-21,UTDI,56.15,56.87,56.5,56.35,355934.0,2926.0
2017-11-22,UTDI,55.38,56.56,56.19,55.42,478410.0,2746.0
2017-11-23,UTDI,54.75,56.55,55.42,56.38,382823.0,2860.0
2017-11-24,UTDI,55.95,56.56,56.33,56.12,221796.0,1930.0
2017-11-27,UTDI,55.44,56.28,56.16,55.75,196587.0,1878.0
2017-11-28,UTDI,55.38,56.22,55.7,56.16,221294.0,1799.0
2017-11-29,UTDI,54.93,56.55,56.27,54.96,358184.0,2965.0
2017-11-30,UTDI,54.72,56.66,55.28,56.4,540328.0,4026.0
2017-12-01,UTDI,55.63,56.66,56.61,56.22,490197.0,3756.0
2017-12-04,UTDI,56.41,57.22,56.84,56.86,300592.0,2489.0
2017-12-05,UTDI,56.03,57.97,56.78,57.44,310174.0,3030.0
2017-12-06,UTDI,56.94,57.89,57.04,57.4,283816.0,3121.0
2017-12-07,UTDI,57.1,58.14,57.88,57.56,152626.0,1387.0
2017-12-08,UTDI,57.49,58.15,58.04,57.99,215941.0,1694.0
2017-12-11,UTDI,57.39,58.11,58.0,57.94,152230.0,1511.0
2017-12-12,UTDI,57.59,58.21,57.96,58.14,176797.0,1745.0
2017-12-13,UTDI,57.96,58.47,58.11,58.32,206514.0,1889.0
2017-12-14,UTDI,57.65,58.39,58.34,58.24,227581.0,2412.0
2017-12-15,UTDI,57.42,58.15,57.94,58.02,335817.0,2890.0
2017-12-18,UTDI,58.1,59.17,58.15,58.87,291899.0,2120.0
2017-12-19,UTDI,58.15,59.1,58.91,58.62,249359.0,1796.0
2017-12-20,UTDI,57.7,58.88,58.88,57.93,212643.0,1748.0
2017-12-21,UTDI,56.72,57.93,57.93,57.76,274367.0,2602.0
2017-12-22,UTDI,57.62,58.28,57.69,58.19,161669.0,1607.0
2017-12-27,UTDI,57.3,58.02,57.97,57.5,164366.0,1409.0
2017-12-28,UTDI,57.17,57.57,57.32,57.18,111007.0,944.0
2017-12-29,UTDI,57.08,57.51,57.14,57.47,49682.0,530.0
2018-01-02,UTDI,56.6,57.68,57.42,57.56,130245.0,1011.0
2018-01-03,UTDI,57.62,59.0,57.98,58.5,299002.0,2110.0
2018-01-04,UTDI,58.28,59.04,58.9,58.6,196926.0,1484.0
2018-01-05,UTDI,58.5,59.14,58.74,59.02,167735.0,1241.0
2018-01-08,UTDI,58.84,59.28,59.1,59.22,278310.0,1686.0
2018-01-09,UTDI,58.88,59.8,59.26,59.3,220764.0,1317.0
2018-01-10,UTDI,57.38,59.2,58.86,57.8,382942.0,2665.0
2018-01-11,UTDI,56.94,58.1,57.98,57.28,346631.0,2194.0
2018-01-12,UTDI,56.9,57.66,57.42,57.56,201678.0,1527.0
2018-01-15,UTDI,56.78,57.98,57.98,56.84,128844.0,878.0
2018-01-16,UTDI,56.44,57.5,56.74,57.46,227562.0,1603.0
2018-01-17,UTDI,56.9,57.54,57.28,57.22,309733.0,1877.0
2018-01-18,UTDI,56.58,58.02,57.74,57.98,337596.0,2171.0
2018-01-19,UTDI,57.76,58.8,57.98,57.96,293423.0,2254.0
2018-01-22,UTDI,57.64,58.3,57.94,58.14,192145.0,1199.0
2018-01-23,UTDI,58.0,58.68,58.46,58.1,207754.0,1393.0
2018-01-24,UTDI,57.92,58.4,58.1,58.06,220686.0,1565.0
2018-01-25,UTDI,57.5,58.36,57.88,57.58,212167.0,1372.0
2018-01-26,UTDI,57.58,58.58,57.7,58.58,216382.0,1450.0
2018-01-29,UTDI,58.4,59.0,58.6,58.4,181657.0,1149.0
2018-01-30,UTDI,57.84,58.9,58.1,58.26,179416.0,1337.0
2018-01-31,UTDI,58.04,59.06,58.24,58.76,238863.0,1899.0
2018-02-01,UTDI,58.5,59.46,59.0,58.7,322669.0,2428.0
2018-02-02,UTDI,57.74,58.8,58.56,57.76,204413.0,1729.0
2018-02-05,UTDI,56.16,57.38,57.38,56.54,296081.0,2392.0
2018-02-06,UTDI,53.02,56.56,56.56,54.9,515399.0,4314.0
2018-02-07,UTDI,54.78,55.68,54.9,55.4,224651.0,2097.0
2018-02-08,UTDI,53.58,55.34,55.2,53.58,244865.0,1866.0
2018-02-09,UTDI,53.1,53.96,53.26,53.28,304314.0,2167.0
2018-02-12,UTDI,53.22,54.68,53.22,54.62,191667.0,1483.0
2018-02-13,UTDI,54.2,54.92,54.36,54.28,122019.0,956.0
2018-02-14,UTDI,54.24,55.52,54.34,55.22,288476.0,1605.0
2018-02-15,UTDI,54.9,55.9,55.28,55.02,157458.0,1304.0
2018-02-16,UTDI,55.3,56.26,55.6,56.12,186672.0,1339.0
2018-02-19,UTDI,55.62,56.42,56.34,55.82,146113.0,949.0
2018-02-20,UTDI,55.36,55.98,55.88,55.96,125084.0,1038.0
2018-02-21,UTDI,55.56,56.04,55.98,55.74,110122.0,950.0
2018-02-22,UTDI,54.82,55.38,55.2,55.32,168958.0,1280.0
2018-02-23,UTDI,54.96,55.7,55.2,55.64,125909.0,939.0
2018-02-26,UTDI,55.8,56.22,55.88,56.06,146119.0,932.0
2018-02-27,UTDI,55.54,56.1,56.02,55.6,129520.0,1053.0
2018-02-28,UTDI,55.38,56.16,55.5,56.04,165088.0,1094.0
2018-03-01,UTDI,54.52,55.92,55.76,54.52,231716.0,1711.0
2018-03-02,UTDI,52.94,54.58,54.54,53.22,250245.0,1860.0
2018-03-05,UTDI,52.8,54.24,52.8,54.02,172107.0,1444.0
2018-03-06,UTDI,53.98,55.16,54.0,54.76,268630.0,1842.0
2018-03-07,UTDI,54.5,55.22,54.6,55.08,105702.0,1302.0
2018-03-08,UTDI,55.22,57.26,55.28,57.24,181747.0,1464.0
2018-03-09,UTDI,56.82,57.76,56.94,57.7,163901.0,1341.0
2018-03-12,UTDI,57.74,58.46,58.0,57.98,137739.0,1221.0
2018-03-13,UTDI,57.58,58.48,58.26,57.7,141691.0,1257.0
2018-03-14,UTDI,57.46,58.38,57.62,57.58,174566.0,1588.0
2018-03-15,UTDI,57.2,58.0,57.62,57.38,123058.0,1025.0
2018-03-16,UTDI,56.74,57.72,57.42,56.84,179549.0,1849.0
2018-03-19,UTDI,56.48,57.42,56.82,56.74,151727.0,1383.0
2018-03-20,UTDI,56.74,57.18,57.04,57.18,163126.0,1423.0
2018-03-21,UTDI,56.54,57.34,57.22,56.82,175287.0,1360.0
2018-03-22,UTDI,50.26,56.82,56.76,51.26,1241165.0,8638.0
2018-03-23,UTDI,51.2,53.2,51.5,52.8,575531.0,4581.0
2018-03-26,UTDI,50.74,52.42,52.12,50.82,295637.0,2492.0
2018-03-27,UTDI,50.88,51.8,50.98,51.6,209884.0,1878.0
2018-03-28,UTDI,50.56,51.18,50.7,50.98,209808.0,1925.0
2018-03-29,UTDI,50.64,51.34,50.66,51.18,203435.0,1530.0
2018-04-03,UTDI,49.94,50.8,50.56,50.46,218231.0,1703.0
2018-04-04,UTDI,49.02,50.52,50.52,49.38,268434.0,2716.0
2018-04-05,UTDI,50.38,50.9,50.64,50.68,175937.0,1189.0
2018-04-06,UTDI,50.38,51.18,50.4,50.8,220020.0,1453.0
2018-04-09,UTDI,50.9,51.64,50.98,51.56,234326.0,1654.0
2018-04-10,UTDI,51.44,52.52,51.46,52.4,563898.0,3046.0
2018-04-11,UTDI,52.1,53.0,52.72,52.96,654395.0,3765.0
2018-04-12,UTDI,52.72,53.68,52.94,53.52,215069.0,1393.0
2018-04-13,UTDI,53.52,54.58,53.58,54.3,433801.0,2491.0
2018-04-16,UTDI,53.66,54.28,54.28,53.76,167692.0,1466.0
2018-04-17,UTDI,54.08,54.98,54.26,54.72,296706.0,2031.0
2018-04-18,UTDI,54.24,54.84,54.74,54.36,465873.0,2750.0
2018-04-19,UTDI,53.7,54.34,54.32,53.74,354259.0,2710.0
2018-04-20,UTDI,53.46,53.88,53.56,53.54,495563.0,2898.0
2018-04-23,UTDI,53.16,53.98,53.4,53.88,334936.0,2228.0
2018-04-24,UTDI,53.34,53.88,53.88,53.42,123257.0,595.0
2018-04-25,UTDI,52.2,53.02,53.0,52.44,245629.0,1533.0
2018-04-26,UTDI,52.44,53.48,52.46,53.3,129907.0,1120.0
2018-04-27,UTDI,53.6,54.16,53.64,53.92,128430.0,969.0
2018-04-30,UTDI,53.54,54.0,53.94,53.7,119346.0,961.0
2018-05-02,UTDI,54.52,55.2,54.68,55.14,143599.0,1039.0
2018-05-03,UTDI,54.56,55.04,54.94,54.72,142800.0,1189.0
2018-05-04,UTDI,54.94,55.6,55.26,55.34,184338.0,1200.0
2018-05-07,UTDI,55.34,56.82,55.34,56.64,138716.0,703.0
2018-05-08,UTDI,56.1,56.6,56.5,56.58,140626.0,1103.0
2018-05-09,UTDI,56.6,57.4,56.7,57.2,221410.0,1414.0
2018-05-10,UTDI,56.98,57.44,57.3,57.04,144007.0,1085.0
2018-05-11,UTDI,56.48,56.88,56.72,56.54,197046.0,1188.0
2018-05-14,UTDI,55.66,56.54,56.54,56.04,199260.0,1161.0
2018-05-15,UTDI,55.68,56.06,56.06,55.9,174893.0,1458.0
2018-05-16,UTDI,55.76,56.12,55.9,55.82,121875.0,1091.0
2018-05-17,UTDI,55.64,56.02,55.64,55.94,155394.0,984.0
2018-05-18,UTDI,56.08,56.32,56.14,56.22,140979.0,891.0
2018-05-22,UTDI,55.82,56.32,56.2,56.02,139971.0,995.0
2018-05-23,UTDI,55.32,56.02,56.0,55.42,91608.0,745.0
2018-05-24,UTDI,55.2,55.7,55.6,55.3,169707.0,1164.0
2018-05-25,UTDI,54.56,54.94,54.76,54.66,143843.0,944.0
2018-05-28,UTDI,54.66,55.78,54.7,54.82,128708.0,886.0
2018-05-29,UTDI,53.62,54.2,53.92,53.86,142637.0,1190.0
2018-05-30,UTDI,53.88,54.44,54.06,54.3,242799.0,1653.0
2018-05-31,UTDI,54.38,55.3,54.88,54.5,287761.0,2080.0
2018-06-01,UTDI,54.66,55.22,55.04,54.68,159532.0,1132.0
2018-06-04,UTDI,54.68,55.06,54.68,55.02,145035.0,767.0
2018-06-05,UTDI,54.94,55.92,55.06,55.2,211539.0,1422.0
2018-06-06,UTDI,54.84,55.26,55.26,54.98,147813.0,1028.0
2018-06-07,UTDI,55.18,55.72,55.22,55.36,158939.0,1199.0
2018-06-08,UTDI,54.7,55.38,55.38,55.04,117139.0,884.0
2018-06-11,UTDI,55.9,56.26,56.12,55.96,124685.0,953.0
2018-06-12,UTDI,55.96,56.92,55.96,56.86,220270.0,1590.0
2018-06-13,UTDI,56.62,57.28,57.08,56.92,178991.0,1172.0
2018-06-14,UTDI,57.52,58.48,57.7,58.26,159949.0,1120.0
2018-06-15,UTDI,58.08,58.6,58.24,58.48,240224.0,1529.0
2018-06-18,UTDI,57.68,58.48,58.44,57.96,110157.0,866.0
2018-06-19,UTDI,56.62,57.24,56.62,56.98,163762.0,1005.0
2018-06-20,UTDI,56.62,57.24,57.08,57.06,170627.0,1152.0
2018-06-21,UTDI,56.4,57.06,56.98,56.6,198572.0,1334.0
2018-06-22,UTDI,55.84,56.48,56.42,56.22,188649.0,1342.0
2018-06-25,UTDI,55.64,55.92,55.72,55.7,142979.0,1231.0
2018-06-26,UTDI,54.92,55.56,55.5,54.94,225834.0,1171.0
2018-06-27,UTDI,50.1,53.34,53.34,50.48,655592.0,3951.0
2018-06-28,UTDI,48.94,50.56,50.48,49.15,328916.0,2357.0
2018-06-29,UTDI,48.92,50.0,49.68,49.12,256863.0,2017.0
2018-07-02,UTDI,48.58,49.06,48.69,48.79,146844.0,1330.0
2018-07-16,UTDI,47.66,48.16,48.14,48.01,190198.0,1320.0
2018-07-17,UTDI,47.48,48.02,47.95,47.69,254079.0,1819.0
2018-07-18,UTDI,47.49,48.25,47.7,48.02,428865.0,2444.0
2018-07-19,UTDI,47.46,47.9,47.87,47.61,191875.0,1351.0
2018-07-20,UTDI,47.2,47.7,47.5,47.5,264006.0,1670.0
2018-07-23,UTDI,46.51,47.51,47.5,46.6,159481.0,1190.0
2018-07-24,UTDI,46.7,47.44,46.77,47.15,275845.0,1955.0
2018-07-25,UTDI,47.01,47.55,47.22,47.29,300962.0,1607.0
2018-07-26,UTDI,47.29,47.63,47.45,47.46,344797.0,1410.0
2018-07-27,UTDI,47.28,47.79,47.46,47.53,382492.0,1493.0
2018-07-30,UTDI,46.8,47.58,47.54,46.81,256456.0,1063.0
2018-07-31,UTDI,46.0,46.97,46.29,46.0,628905.0,2340.0
2018-08-01,UTDI,45.55,46.05,45.86,45.76,361096.0,1132.0
2018-08-02,UTDI,45.24,46.12,45.6,45.58,373247.0,1750.0
2018-08-03,UTDI,45.58,46.42,45.58,46.1,248989.0,1225.0
2018-08-06,UTDI,45.75,46.37,46.1,46.05,194337.0,932.0
2018-08-07,UTDI,45.39,46.67,46.5,45.7,326789.0,1487.0
2018-08-08,UTDI,45.61,46.32,45.7,46.05,327118.0,1363.0
2018-08-09,UTDI,46.3,46.85,46.35,46.74,387630.0,1556.0
2018-08-10,UTDI,45.75,46.38,46.33,46.05,244410.0,1250.0
2018-08-13,UTDI,45.84,48.76,48.59,46.13,705900.0,4206.0
2018-08-14,UTDI,43.37,45.43,45.41,43.96,819309.0,3973.0
2018-08-15,UTDI,42.88,44.08,44.04,42.98,558143.0,2355.0
2018-08-16,UTDI,43.38,44.04,43.38,43.77,394097.0,1648.0
2018-08-17,UTDI,43.59,44.32,43.73,43.82,403078.0,1954.0
2018-08-20,UTDI,44.36,45.3,44.51,44.96,365551.0,1486.0
2018-08-21,UTDI,44.79,45.54,44.96,44.79,287962.0,1304.0
2018-08-22,UTDI,43.95,45.49,44.79,44.05,508326.0,1999.0
2018-08-23,UTDI,43.75,44.42,43.96,44.28,315569.0,1568.0
2018-08-24,UTDI,44.28,44.93,44.28,44.79,234761.0,1176.0
2018-08-27,UTDI,44.67,45.55,45.07,45.49,294089.0,1138.0
2018-08-28,UTDI,45.11,45.7,45.64,45.11,272740.0,1116.0
2018-08-29,UTDI,45.11,45.97,45.11,45.45,332470.0,1568.0
2018-08-30,UTDI,44.2,44.9,44.73,44.69,415677.0,2042.0
2018-08-31,UTDI,44.47,45.79,44.47,45.32,573382.0,2191.0
2018-09-03,UTDI,45.35,46.01,45.63,45.83,361713.0,1726.0
2018-09-04,UTDI,44.68,45.93,45.83,45.15,384448.0,1901.0
2018-09-05,UTDI,43.4,45.25,45.25,43.4,504605.0,1503.0
2018-09-06,UTDI,43.24,43.89,43.4,43.27,291413.0,1449.0
2018-09-07,UTDI,42.53,43.21,43.19,42.73,388766.0,1555.0
2018-09-10,UTDI,42.33,43.13,42.77,42.56,424459.0,1788.0
2018-09-11,UTDI,41.89,42.77,42.77,42.54,461688.0,1629.0
2018-09-12,UTDI,42.11,42.8,42.54,42.23,308957.0,985.0
2018-09-13,UTDI,41.94,42.62,42.6,42.04,287248.0,1167.0
2018-09-14,UTDI,41.91,42.35,42.04,42.03,341254.0,1339.0
2018-09-17,UTDI,41.87,42.48,41.98,41.87,290513.0,1434.0
2018-09-18,UTDI,41.54,42.13,42.03,42.01,335474.0,1202.0
2018-09-19,UTDI,41.45,42.2,42.15,41.71,278345.0,1020.0
2018-09-20,UTDI,40.81,41.71,41.71,40.81,617968.0,1973.0
2018-09-21,UTDI,41.08,41.9,41.5,41.08,1684632.0,1832.0
2018-09-24,UTDI,40.74,41.38,40.82,41.14,380702.0,1524.0
2018-09-25,UTDI,41.07,41.83,41.53,41.38,294693.0,973.0
2018-09-26,UTDI,41.07,41.58,41.38,41.46,283604.0,1421.0
2018-09-27,UTDI,40.73,41.46,41.46,41.28,336805.0,1312.0
2018-09-28,UTDI,40.55,41.17,40.99,40.75,378697.0,1118.0
2018-10-01,UTDI,40.7,41.09,40.75,40.71,230782.0,550.0
2018-10-02,UTDI,39.87,40.46,40.46,40.2,414053.0,1490.0
2018-10-04,UTDI,39.81,40.42,40.2,39.85,357810.0,1245.0
2018-10-05,UTDI,38.02,38.9,38.9,38.07,577908.0,2163.0
2018-10-08,UTDI,37.2,38.01,38.0,37.2,387411.0,1736.0
2018-10-09,UTDI,36.21,37.06,37.06,36.82,458981.0,2013.0
2018-10-10,UTDI,36.34,37.26,37.03,36.38,587317.0,1938.0
2018-10-11,UTDI,35.93,36.97,36.38,36.28,613679.0,2093.0
2018-10-12,UTDI,36.08,36.95,36.91,36.2,440656.0,1639.0
2018-10-15,UTDI,35.93,36.6,36.2,36.47,415489.0,1760.0
2018-10-16,UTDI,37.0,38.06,37.01,37.71,440409.0,1563.0
2018-10-17,UTDI,37.46,38.38,38.34,37.54,409407.0,1462.0
2018-10-18,UTDI,37.1,37.87,37.87,37.1,306045.0,1138.0
2018-10-19,UTDI,36.32,37.05,37.05,36.64,342282.0,949.0
2018-10-22,UTDI,36.3,36.88,36.88,36.48,308653.0,1016.0
2018-10-23,UTDI,35.26,35.93,35.8,35.45,365450.0,1309.0
2018-10-24,UTDI,34.82,35.64,35.45,34.85,366808.0,1595.0
2018-10-25,UTDI,34.85,36.11,34.85,36.01,506488.0,2537.0
2018-10-26,UTDI,34.26,36.01,36.01,34.74,534463.0,1923.0
2018-10-29,UTDI,34.82,36.47,34.82,36.26,427360.0,1725.0
2017-07-03,SGL,10.885,11.05,10.925,11.025,141364.0,357.0
2017-07-04,SGL,10.815,11.14,11.025,11.01,154853.0,459.0
2017-07-05,SGL,10.845,11.125,11.03,10.97,259046.0,835.0
2017-07-06,SGL,10.73,10.985,10.97,10.765,245347.0,922.0
2017-07-07,SGL,10.31,10.765,10.765,10.525,269439.0,755.0
2017-07-10,SGL,10.545,10.695,10.55,10.635,170164.0,537.0
2017-07-11,SGL,10.47,10.665,10.61,10.515,137940.0,542.0
2017-07-12,SGL,10.48,10.88,10.48,10.86,198275.0,564.0
2017-07-13,SGL,10.825,11.025,10.85,10.96,241447.0,695.0
2017-07-14,SGL,10.83,11.1,10.96,10.875,148464.0,510.0
2017-07-17,SGL,10.9,11.185,11.155,11.035,162440.0,519.0
2017-07-18,SGL,10.835,11.125,11.06,10.895,163983.0,562.0
2017-07-19,SGL,10.735,10.91,10.895,10.845,75694.0,257.0
2017-07-20,SGL,10.765,10.97,10.97,10.805,134373.0,479.0
2017-07-21,SGL,10.435,10.825,10.8,10.5,319701.0,926.0
2017-07-24,SGL,10.465,10.735,10.66,10.465,211779.0,661.0
2017-07-25,SGL,10.51,10.685,10.65,10.595,132637.0,566.0
2017-07-26,SGL,10.59,10.815,10.6,10.795,156213.0,500.0
2017-07-27,SGL,10.715,10.94,10.795,10.72,277227.0,734.0
2017-07-28,SGL,10.62,10.775,10.775,10.725,105729.0,362.0
2017-07-31,SGL,10.58,10.78,10.725,10.615,94845.0,335.0
2017-08-01,SGL,10.615,10.975,10.615,10.8,169521.0,459.0
2017-08-02,SGL,10.775,10.9,10.8,10.79,84432.0,430.0
2017-08-03,SGL,10.71,10.925,10.755,10.86,120480.0,415.0
2017-08-04,SGL,10.795,11.035,10.86,11.035,156447.0,594.0
2017-08-07,SGL,11.425,11.865,11.485,11.83,656357.0,1844.0
2017-08-08,SGL,11.245,11.845,11.845,11.315,363681.0,990.0
2017-08-09,SGL,11.3,11.6,11.46,11.35,511704.0,1367.0
2017-08-10,SGL,10.78,11.555,11.495,10.965,801692.0,2488.0
2017-08-11,SGL,10.605,10.945,10.945,10.735,480734.0,1434.0
2017-08-14,SGL,11.04,11.535,11.38,11.12,619703.0,1974.0
2017-08-15,SGL,11.095,11.39,11.19,11.325,293719.0,898.0
2017-08-16,SGL,11.385,11.745,11.53,11.385,350417.0,746.0
2017-08-17,SGL,11.275,11.555,11.4,11.41,146099.0,464.0
2017-08-18,SGL,11.3,11.65,11.365,11.6,164693.0,400.0
2017-08-21,SGL,11.59,11.82,11.8,11.695,278676.0,675.0
2017-08-22,SGL,11.68,11.975,11.705,11.92,225878.0,511.0
2017-08-23,SGL,11.92,12.48,11.95,12.245,449261.0,960.0
2017-08-24,SGL,12.205,12.48,12.265,12.21,249764.0,707.0
2017-08-25,SGL,12.15,12.42,12.26,12.32,153985.0,489.0
2017-08-28,SGL,12.47,12.83,12.615,12.675,553422.0,1263.0
2017-08-29,SGL,12.385,12.945,12.78,12.65,685949.0,1957.0
2017-08-30,SGL,12.645,12.99,12.67,12.97,325091.0,1012.0
2017-08-31,SGL,13.12,13.705,13.21,13.675,492296.0,1228.0
2017-09-01,SGL,13.43,13.85,13.78,13.49,461702.0,1096.0
2017-09-04,SGL,13.23,13.76,13.405,13.74,409812.0,973.0
2017-09-05,SGL,13.275,13.74,13.735,13.56,403644.0,1098.0
2017-09-06,SGL,13.465,14.1,13.555,14.015,526730.0,1059.0
2017-09-07,SGL,13.99,14.525,14.17,14.22,702203.0,1464.0
2017-09-08,SGL,13.74,14.22,14.22,14.025,329537.0,862.0
2017-09-11,SGL,14.145,14.7,14.41,14.26,466308.0,1265.0
2017-09-12,SGL,13.985,14.6,14.26,14.29,544075.0,1514.0
2017-09-13,SGL,14.12,14.455,14.29,14.445,302365.0,695.0
2017-09-14,SGL,14.18,14.47,14.335,14.19,320655.0,665.0
2017-09-15,SGL,13.95,14.25,14.2,14.095,357078.0,1022.0
2017-09-18,SGL,13.635,14.185,14.1,13.705,525581.0,1261.0
2017-09-19,SGL,13.58,13.98,13.715,13.85,438479.0,1045.0
2017-09-20,SGL,13.63,13.875,13.86,13.665,201780.0,716.0
2017-09-21,SGL,13.595,13.775,13.675,13.66,150346.0,518.0
2017-09-22,SGL,13.825,14.155,13.825,14.095,274507.0,741.0
2017-09-25,SGL,13.8,14.14,14.01,13.865,212273.0,687.0
2017-09-26,SGL,13.455,13.865,13.865,13.53,269162.0,758.0
2017-09-27,SGL,13.53,13.89,13.53,13.86,222416.0,595.0
2017-09-28,SGL,13.99,14.5,14.02,14.445,483551.0,1199.0
2017-09-29,SGL,13.99,14.395,14.195,14.28,315768.0,926.0
2017-10-02,SGL,13.84,14.3,14.26,13.845,283288.0,920.0
2017-10-04,SGL,13.56,13.905,13.75,13.85,388720.0,1024.0
2017-10-05,SGL,13.115,13.855,13.835,13.41,483341.0,1360.0
2017-10-06,SGL,12.995,13.49,13.005,13.38,318082.0,988.0
2017-10-09,SGL,13.325,13.61,13.465,13.405,260650.0,733.0
2017-10-10,SGL,13.42,13.715,13.51,13.565,151459.0,535.0
2017-10-11,SGL,13.48,13.735,13.565,13.64,205761.0,640.0
2017-10-12,SGL,13.52,14.035,13.6,14.035,252830.0,867.0
2017-10-13,SGL,13.91,14.265,14.035,13.94,209465.0,760.0
2017-10-16,SGL,13.665,13.95,13.935,13.785,326686.0,905.0
2017-10-17,SGL,13.52,13.805,13.545,13.74,189218.0,623.0
2017-10-18,SGL,13.49,13.92,13.63,13.73,153501.0,497.0
2017-10-19,SGL,13.05,13.525,13.465,13.395,342118.0,1225.0
2017-10-20,SGL,13.265,13.565,13.395,13.29,164813.0,512.0
2017-10-25,SGL,13.145,13.34,13.325,13.165,174218.0,672.0
2017-10-26,SGL,13.165,13.585,13.165,13.57,215937.0,740.0
2017-10-27,SGL,13.31,13.57,13.57,13.37,99879.0,324.0
2017-11-01,SGL,13.37,13.99,13.37,13.655,239453.0,927.0
2017-11-02,SGL,13.55,13.7,13.64,13.66,187868.0,700.0
2017-11-03,SGL,13.45,13.69,13.66,13.505,169648.0,651.0
2017-11-06,SGL,12.985,13.53,13.505,13.01,361686.0,1091.0
2017-11-07,SGL,12.8,13.1,13.01,12.865,227478.0,807.0
2017-11-08,SGL,12.415,12.975,12.865,12.84,780908.0,2476.0
2017-11-09,SGL,12.8,13.675,12.8,13.005,751088.0,2515.0
2017-11-10,SGL,12.795,13.115,13.005,12.8,350375.0,1144.0
2017-11-13,SGL,12.23,12.94,12.83,12.385,571679.0,1595.0
2017-11-14,SGL,12.325,12.73,12.385,12.73,296235.0,1042.0
2017-11-15,SGL,12.28,12.73,12.695,12.555,393323.0,1239.0
2017-11-16,SGL,12.525,12.815,12.555,12.66,231476.0,643.0
2017-11-17,SGL,12.265,12.67,12.67,12.43,262292.0,743.0
2017-11-20,SGL,12.32,12.565,12.43,12.425,212390.0,745.0
2017-11-21,SGL,12.32,12.54,12.43,12.41,270695.0,917.0
2017-11-22,SGL,12.305,12.5,12.405,12.395,206562.0,759.0
2017-11-23,SGL,12.025,12.395,12.395,12.265,405490.0,1186.0
2017-11-24,SGL,12.23,12.645,12.26,12.435,506846.0,1480.0
2017-11-27,SGL,12.02,12.485,12.435,12.1,301367.0,954.0
2017-11-28,SGL,11.915,12.2,12.1,12.03,294184.0,954.0
2017-11-29,SGL,11.51,12.175,12.03,11.54,530725.0,1312.0
2017-11-30,SGL,11.185,11.58,11.54,11.315,593643.0,1768.0
2017-12-01,SGL,10.79,11.395,11.305,10.79,674900.0,1689.0
2017-12-04,SGL,10.79,11.35,11.015,11.205,623913.0,1893.0
2017-12-05,SGL,10.955,11.26,11.195,11.125,285866.0,876.0
2017-12-06,SGL,10.87,11.13,11.13,10.985,203715.0,684.0
2017-12-07,SGL,10.895,11.14,10.985,10.935,248787.0,710.0
2017-12-08,SGL,10.915,11.35,10.935,10.98,473052.0,1227.0
2017-12-11,SGL,10.875,11.17,11.0,11.05,349437.0,721.0
2017-12-12,SGL,11.05,12.23,11.08,12.15,826769.0,2399.0
2017-12-13,SGL,11.84,12.19,12.115,11.975,593465.0,1605.0
2017-12-14,SGL,11.11,11.975,11.97,11.175,967746.0,3023.0
2017-12-15,SGL,11.035,11.2,11.17,11.05,288386.0,869.0
2017-12-18,SGL,11.05,11.365,11.07,11.26,335729.0,925.0
2017-12-19,SGL,11.18,11.535,11.28,11.415,312734.0,831.0
2017-12-20,SGL,11.295,11.67,11.415,11.39,331094.0,984.0
2017-12-21,SGL,11.25,11.705,11.4,11.62,263799.0,887.0
2017-12-22,SGL,11.56,11.97,11.62,11.83,380098.0,956.0
2017-12-27,SGL,11.59,11.95,11.84,11.7,241623.0,764.0
2017-12-28,SGL,11.385,11.77,11.715,11.385,146329.0,603.0
2017-12-29,SGL,11.285,11.475,11.39,11.37,87012.0,337.0
2018-01-02,SGL,11.345,11.98,11.345,11.84,462761.0,935.0
2018-01-03,SGL,11.84,12.65,11.84,12.62,536922.0,1273.0
2018-01-04,SGL,12.36,12.94,12.62,12.42,339438.0,834.0
2018-01-05,SGL,12.24,12.56,12.4,12.45,225433.0,598.0
2018-01-08,SGL,12.4,12.8,12.45,12.68,315654.0,615.0
2018-01-09,SGL,12.41,12.76,12.68,12.5,221837.0,518.0
2018-01-10,SGL,12.2,12.55,12.51,12.37,225845.0,552.0
2018-01-11,SGL,12.22,12.4,12.34,12.26,82308.0,285.0
2018-01-12,SGL,12.2,12.42,12.26,12.35,121517.0,331.0
2018-01-15,SGL,12.34,12.88,12.35,12.59,373273.0,706.0
2018-01-16,SGL,12.59,12.81,12.59,12.77,294226.0,489.0
2018-01-17,SGL,12.63,12.87,12.76,12.77,200426.0,432.0
2018-01-18,SGL,12.77,13.05,12.79,13.04,287361.0,549.0
2018-01-19,SGL,12.96,13.26,13.01,13.22,234649.0,648.0
2018-01-22,SGL,13.13,13.38,13.23,13.14,264777.0,608.0
2018-01-23,SGL,13.14,13.53,13.15,13.39,327602.0,791.0
2018-01-24,SGL,13.0,13.43,13.39,13.01,162456.0,402.0
2018-01-25,SGL,12.53,13.18,13.05,12.89,326862.0,732.0
2018-01-26,SGL,12.76,12.96,12.89,12.88,199271.0,481.0
2018-01-29,SGL,12.84,13.05,12.88,12.86,165066.0,424.0
2018-01-30,SGL,12.47,12.87,12.87,12.55,199575.0,560.0
2018-01-31,SGL,12.4,12.65,12.51,12.48,204464.0,453.0
2018-02-01,SGL,12.21,12.62,12.51,12.32,215814.0,573.0
2018-02-02,SGL,11.9,12.61,12.33,12.09,364918.0,854.0
2018-02-05,SGL,11.54,12.11,12.11,11.74,252962.0,626.0
2018-02-06,SGL,10.99,11.74,11.73,11.34,425542.0,1140.0
2018-02-07,SGL,11.32,11.73,11.34,11.54,269663.0,611.0
2018-02-08,SGL,11.25,11.62,11.52,11.37,264682.0,696.0
2018-02-09,SGL,11.18,11.44,11.38,11.32,258941.0,741.0
2018-02-12,SGL,11.32,11.64,11.32,11.4,134138.0,397.0
2018-02-13,SGL,11.31,11.51,11.43,11.33,123303.0,383.0
2018-02-14,SGL,11.31,11.68,11.32,11.63,175818.0,443.0
2018-02-15,SGL,11.51,11.82,11.61,11.55,73699.0,326.0
2018-02-16,SGL,11.48,11.69,11.56,11.6,113159.0,338.0
2018-02-19,SGL,11.53,11.75,11.61,11.55,130166.0,335.0
2018-02-20,SGL,11.5,11.74,11.55,11.65,78885.0,229.0
2018-02-21,SGL,11.52,11.71,11.69,11.59,94731.0,318.0
2018-02-22,SGL,11.45,11.64,11.61,11.63,90050.0,285.0
2018-02-23,SGL,11.4,11.7,11.62,11.66,137488.0,408.0
2018-02-26,SGL,11.64,11.92,11.65,11.75,186414.0,377.0
2018-02-27,SGL,11.68,11.88,11.75,11.81,144224.0,418.0
2018-02-28,SGL,11.55,11.82,11.8,11.66,76353.0,250.0
2018-03-01,SGL,11.34,11.66,11.66,11.54,259847.0,801.0
2018-03-02,SGL,11.06,11.54,11.54,11.11,224566.0,697.0
2018-03-05,SGL,10.86,11.35,11.1,11.21,198447.0,610.0
2018-03-06,SGL,11.21,11.47,11.22,11.37,172274.0,526.0
2018-03-07,SGL,11.19,11.54,11.37,11.53,98852.0,325.0
2018-03-08,SGL,11.51,11.78,11.53,11.71,190848.0,552.0
2018-03-09,SGL,11.63,11.82,11.74,11.79,73834.0,305.0
2018-03-12,SGL,11.78,11.98,11.8,11.86,146857.0,476.0
2018-03-13,SGL,11.61,11.92,11.86,11.66,176719.0,591.0
2018-03-14,SGL,11.64,12.48,11.66,11.91,779473.0,2148.0
2018-03-15,SGL,11.91,13.02,11.98,12.97,761186.0,2076.0
2018-03-16,SGL,12.31,13.15,12.94,12.49,454025.0,1181.0
2018-03-19,SGL,12.19,12.58,12.53,12.23,342818.0,1133.0
2018-03-20,SGL,12.13,12.34,12.23,12.23,216653.0,882.0
2018-03-21,SGL,11.92,12.27,12.27,12.12,278822.0,859.0
2018-03-22,SGL,11.67,12.16,12.12,11.7,227936.0,804.0
2018-03-23,SGL,11.35,11.7,11.7,11.41,375801.0,1203.0
2018-03-26,SGL,11.24,11.57,11.42,11.35,208510.0,661.0
2018-03-27,SGL,11.39,11.65,11.46,11.5,185713.0,770.0
2018-03-28,SGL,11.2,11.5,11.5,11.33,151707.0,502.0
2018-03-29,SGL,11.3,11.44,11.33,11.43,117633.0,443.0
2018-04-03,SGL,11.11,11.44,11.43,11.26,294575.0,854.0
2018-04-04,SGL,10.73,11.27,11.26,10.78,317728.0,824.0
2018-04-05,SGL,10.83,11.06,11.06,11.02,219578.0,603.0
2018-04-06,SGL,10.9,11.02,10.91,10.93,98754.0,366.0
2018-04-09,SGL,10.89,11.09,10.92,10.95,250390.0,895.0
2018-04-10,SGL,10.92,11.06,10.95,11.05,249107.0,711.0
2018-04-11,SGL,11.05,11.28,11.05,11.23,298701.0,1039.0
2018-04-12,SGL,11.05,11.44,11.16,11.44,163522.0,563.0
2018-04-13,SGL,11.39,11.65,11.43,11.47,354982.0,1115.0
2018-04-16,SGL,11.29,11.49,11.44,11.29,119960.0,464.0
2018-04-17,SGL,11.24,11.62,11.29,11.59,356613.0,875.0
2018-04-18,SGL,11.45,11.69,11.59,11.67,336856.0,887.0
2018-04-19,SGL,11.54,11.74,11.68,11.62,256745.0,771.0
2018-04-20,SGL,11.65,12.0,11.72,11.76,692449.0,1679.0
2018-04-23,SGL,11.6,11.96,11.76,11.78,234800.0,649.0
2018-04-24,SGL,11.37,11.78,11.78,11.45,253727.0,698.0
2018-04-25,SGL,10.95,11.45,11.45,11.03,349379.0,917.0
2018-04-26,SGL,10.99,11.31,11.03,11.22,223809.0,582.0
2018-04-27,SGL,11.22,11.52,11.22,11.23,350066.0,678.0
2018-04-30,SGL,11.13,11.38,11.23,11.18,250633.0,588.0
2018-05-02,SGL,11.33,11.58,11.43,11.51,257966.0,674.0
2018-05-03,SGL,11.35,11.62,11.49,11.38,219093.0,629.0
2018-05-04,SGL,11.38,11.54,11.39,11.42,106424.0,404.0
2018-05-07,SGL,11.4,11.55,11.48,11.52,159050.0,323.0
2018-05-08,SGL,10.61,11.32,11.31,10.84,493158.0,1101.0
2018-05-09,SGL,10.36,10.93,10.89,10.65,478584.0,895.0
2018-05-10,SGL,10.65,10.96,10.66,10.96,190723.0,429.0
2018-05-11,SGL,10.74,10.96,10.93,10.84,123824.0,345.0
2018-05-14,SGL,10.67,10.84,10.78,10.73,112752.0,313.0
2018-05-15,SGL,10.49,10.74,10.72,10.64,206262.0,517.0
2018-05-16,SGL,10.57,10.99,10.7,10.97,313382.0,777.0
2018-05-17,SGL,10.84,11.01,11.01,10.9,90459.0,262.0
2018-05-18,SGL,10.81,11.02,10.84,10.89,116822.0,301.0
2018-05-22,SGL,10.87,11.19,10.87,11.01,378210.0,762.0
2018-05-23,SGL,10.72,11.15,10.81,10.88,349747.0,734.0
2018-05-24,SGL,10.64,10.88,10.88,10.68,184281.0,507.0
2018-05-25,SGL,10.51,10.75,10.68,10.58,241553.0,578.0
2018-05-28,SGL,10.61,10.97,10.85,10.67,309791.0,619.0
2018-05-29,SGL,10.16,10.69,10.69,10.16,233226.0,636.0
2018-05-30,SGL,9.8,10.17,10.17,10.09,251138.0,777.0
2018-05-31,SGL,9.905,10.17,10.09,9.945,151806.0,529.0
2018-06-01,SGL,9.925,10.22,10.01,9.985,347786.0,861.0
2018-06-04,SGL,9.945,10.04,9.99,9.975,98454.0,340.0
2018-06-05,SGL,9.73,10.02,9.845,9.95,179506.0,551.0
2018-06-06,SGL,9.95,10.23,9.95,10.09,264683.0,484.0
2018-06-07,SGL,9.96,10.18,10.09,10.0,76324.0,263.0
2018-06-08,SGL,9.88,10.05,10.0,10.01,85221.0,360.0
2018-06-11,SGL,10.01,10.28,10.01,10.15,150553.0,250.0
2018-06-12,SGL,10.06,10.17,10.16,10.1,56805.0,188.0
2018-06-13,SGL,10.08,10.29,10.12,10.21,192265.0,440.0
2018-06-14,SGL,10.18,10.62,10.23,10.53,359973.0,691.0
2018-06-15,SGL,10.52,10.97,10.9,10.55,251845.0,551.0
2018-06-18,SGL,10.22,10.55,10.54,10.24,197497.0,468.0
2018-06-19,SGL,9.96,10.24,10.24,10.01,117251.0,355.0
2018-06-20,SGL,9.975,10.31,10.01,10.17,222043.0,403.0
2018-06-21,SGL,9.8,10.17,10.16,9.85,170146.0,525.0
2018-06-22,SGL,9.455,9.925,9.885,9.56,297047.0,798.0
2018-06-25,SGL,9.175,9.45,9.445,9.26,182853.0,561.0
2018-06-26,SGL,9.05,9.34,9.31,9.23,174625.0,583.0
2018-06-27,SGL,8.94,9.34,9.03,9.22,146682.0,427.0
2018-06-28,SGL,8.945,9.265,9.22,9.04,141479.0,598.0
2018-06-29,SGL,9.03,9.28,9.035,9.185,97421.0,320.0
2018-07-02,SGL,9.15,9.4,9.275,9.185,141182.0,603.0
2018-07-16,SGL,9.175,9.82,9.175,9.725,211110.0,517.0
2018-07-17,SGL,9.64,9.82,9.71,9.79,142670.0,383.0
2018-07-18,SGL,9.89,10.44,9.955,10.07,327906.0,732.0
2018-07-19,SGL,9.97,10.36,10.13,10.05,360205.0,688.0
2018-07-20,SGL,9.975,10.1,10.0,10.03,127820.0,334.0
2018-07-23,SGL,9.89,10.13,10.08,9.93,126290.0,444.0
2018-07-24,SGL,9.93,10.16,9.935,10.07,109437.0,280.0
2018-07-25,SGL,9.93,10.16,10.09,9.995,135417.0,191.0
2018-07-26,SGL,10.03,10.13,10.12,10.07,78884.0,199.0
2018-07-27,SGL,10.07,10.2,10.07,10.11,77054.0,188.0
2018-07-30,SGL,10.0,10.16,10.11,10.07,67122.0,215.0
2018-07-31,SGL,10.02,10.15,10.03,10.11,73122.0,192.0
2018-08-01,SGL,10.0,10.19,10.11,10.06,99519.0,317.0
2018-08-02,SGL,9.785,10.06,10.06,9.855,123714.0,353.0
2018-08-03,SGL,9.83,10.16,10.05,9.915,146364.0,369.0
2018-08-06,SGL,9.7,9.99,9.915,9.87,253706.0,723.0
2018-08-07,SGL,9.82,11.21,9.87,11.12,1217214.0,2359.0
2018-08-08,SGL,11.12,12.05,11.12,11.84,1010623.0,2027.0
2018-08-09,SGL,11.71,12.07,11.99,11.95,486509.0,987.0
2018-08-10,SGL,11.61,11.99,11.95,11.77,297777.0,630.0
2018-08-13,SGL,11.53,12.0,11.77,11.77,397488.0,694.0
2018-08-14,SGL,11.61,12.0,11.77,11.95,296541.0,494.0
2018-08-15,SGL,11.22,11.85,11.78,11.31,381059.0,667.0
2018-08-16,SGL,11.26,11.46,11.31,11.33,121007.0,365.0
2018-08-17,SGL,11.04,11.34,11.33,11.06,146261.0,333.0
2018-08-20,SGL,11.06,11.28,11.06,11.19,148842.0,351.0
2018-08-21,SGL,11.16,11.38,11.19,11.22,143865.0,321.0
2018-08-22,SGL,11.05,11.24,11.22,11.17,130863.0,312.0
2018-08-23,SGL,11.04,11.2,11.17,11.06,93167.0,284.0
2018-08-24,SGL,10.93,11.25,11.25,11.01,93148.0,319.0
2018-08-27,SGL,10.82,10.98,10.98,10.95,75677.0,227.0
2018-08-28,SGL,10.95,11.42,10.95,11.24,244550.0,561.0
2018-08-29,SGL,10.98,11.24,11.24,11.09,112366.0,381.0
2018-08-30,SGL,10.85,11.04,10.93,10.88,128526.0,326.0
2018-08-31,SGL,10.71,10.87,10.72,10.75,89054.0,201.0
2018-09-03,SGL,10.69,10.91,10.75,10.72,73705.0,241.0
2018-09-04,SGL,10.41,10.72,10.72,10.42,130078.0,328.0
2018-09-05,SGL,10.33,10.5,10.42,10.38,103609.0,282.0
2018-09-06,SGL,10.31,10.43,10.38,10.35,108539.0,281.0
2018-09-07,SGL,10.13,10.36,10.36,10.26,90761.0,238.0
2018-09-10,SGL,10.21,10.45,10.26,10.3,98905.0,293.0
2018-09-11,SGL,10.17,10.37,10.3,10.21,90902.0,293.0
2018-09-12,SGL,10.2,10.34,10.21,10.32,135346.0,283.0
2018-09-13,SGL,9.74,10.03,9.975,9.8,465591.0,1103.0
2018-09-14,SGL,9.8,10.03,9.8,9.935,253022.0,618.0
2018-09-17,SGL,9.745,10.06,9.935,9.935,264212.0,587.0
2018-09-18,SGL,9.875,10.13,9.935,9.915,106519.0,340.0
2018-09-19,SGL,9.8,9.97,9.915,9.9,158078.0,343.0
2018-09-20,SGL,9.87,10.03,9.9,9.965,84426.0,264.0
2018-09-21,SGL,9.925,10.13,9.965,9.935,244303.0,371.0
2018-09-24,SGL,9.77,9.935,9.935,9.84,128642.0,306.0
2018-09-25,SGL,9.735,9.84,9.84,9.77,109546.0,249.0
2018-09-26,SGL,9.515,9.77,9.77,9.565,144614.0,372.0
2018-09-27,SGL,9.48,9.605,9.565,9.5,159251.0,331.0
2018-09-28,SGL,9.355,9.53,9.45,9.425,148223.0,367.0
2018-10-01,SGL,9.425,9.785,9.425,9.7,437347.0,862.0
2018-10-02,SGL,9.48,9.63,9.605,9.605,124399.0,318.0
2018-10-04,SGL,9.33,9.59,9.52,9.355,172914.0,460.0
2018-10-05,SGL,9.2,9.33,9.2,9.225,167065.0,390.0
2018-10-08,SGL,9.015,9.225,9.225,9.05,103414.0,310.0
2018-10-09,SGL,8.87,9.14,9.05,8.985,210704.0,507.0
2018-10-10,SGL,8.27,8.985,8.985,8.28,453870.0,959.0
2018-10-11,SGL,8.06,8.495,8.28,8.275,235306.0,681.0
2018-10-12,SGL,7.855,8.345,8.15,8.3,432648.0,1068.0
2018-10-15,SGL,8.095,8.55,8.3,8.37,236830.0,670.0
2018-10-16,SGL,8.3,8.71,8.37,8.705,264982.0,639.0
2018-10-17,SGL,8.61,8.795,8.705,8.645,333924.0,740.0
2018-10-18,SGL,8.56,8.875,8.875,8.605,254300.0,521.0
2018-10-19,SGL,8.31,8.585,8.465,8.54,240713.0,593.0
2018-10-22,SGL,8.315,8.67,8.54,8.4,157933.0,425.0
2018-10-23,SGL,8.145,8.4,8.4,8.26,157710.0,412.0
2018-10-24,SGL,8.13,8.425,8.26,8.23,177550.0,407.0
2018-10-25,SGL,8.205,8.4,8.29,8.325,150979.0,404.0
2018-10-26,SGL,8.095,8.325,8.325,8.26,180928.0,504.0
2018-10-29,SGL,8.26,8.655,8.26,8.46,310144.0,789.0
2017-07-03,BEI,91.36,92.21,92.07,91.88,142224.0,1700.0
2017-07-04,BEI,91.29,91.99,91.52,91.61,126565.0,1355.0
2017-07-05,BEI,91.08,92.0,91.6,91.64,148001.0,1689.0
2017-07-06,BEI,89.67,90.76,90.63,90.51,241370.0,2768.0
2017-07-07,BEI,90.28,90.99,90.64,90.68,154224.0,2007.0
2017-07-10,BEI,90.99,91.86,91.0,91.68,231226.0,2523.0
2017-07-11,BEI,91.18,91.91,91.45,91.52,210498.0,2439.0
2017-07-12,BEI,91.47,93.1,91.54,92.84,257027.0,3106.0
2017-07-13,BEI,92.53,93.41,92.53,93.29,250604.0,2303.0
2017-07-14,BEI,92.8,93.96,93.36,93.34,144861.0,2104.0
2017-07-17,BEI,92.86,93.63,93.2,93.28,134707.0,1758.0
2017-07-18,BEI,92.68,93.59,93.11,92.87,230830.0,3132.0
2017-07-19,BEI,93.28,93.69,93.51,93.33,177114.0,2253.0
2017-07-20,BEI,92.81,93.92,93.88,93.35,250963.0,3152.0
2017-07-21,BEI,92.05,94.07,93.66,92.31,277658.0,3439.0
2017-07-24,BEI,91.56,92.41,92.26,91.76,204226.0,2137.0
2017-07-25,BEI,91.62,92.29,91.78,91.78,121630.0,1657.0
2017-07-26,BEI,92.21,93.15,92.42,92.43,162465.0,2327.0
2017-07-27,BEI,92.75,93.31,92.86,92.94,160277.0,2173.0
2017-07-28,BEI,91.13,92.11,91.68,91.75,125527.0,1814.0
2017-07-31,BEI,92.51,93.62,92.57,92.82,373227.0,3426.0
2017-08-01,BEI,92.35,93.22,92.83,92.78,257558.0,2505.0
2017-08-02,BEI,91.81,92.81,92.63,91.99,316079.0,3270.0
2017-08-03,BEI,88.9,91.0,90.15,90.47,523796.0,6453.0
2017-08-04,BEI,89.79,90.64,89.95,90.41,272885.0,2813.0
2017-08-07,BEI,90.09,90.62,90.58,90.32,174383.0,1977.0
2017-08-08,BEI,89.54,90.46,90.03,90.06,211845.0,2304.0
2017-08-09,BEI,89.23,89.86,89.77,89.62,175570.0,2269.0
2017-08-10,BEI,88.2,89.32,89.03,88.54,226083.0,2510.0
2017-08-11,BEI,88.61,89.25,88.81,88.72,194525.0,2278.0
2017-08-14,BEI,89.18,89.69,89.23,89.68,94554.0,1333.0
2017-08-15,BEI,89.39,89.88,89.58,89.59,98561.0,1393.0
2017-08-16,BEI,89.59,90.15,90.1,89.65,103766.0,1807.0
2017-08-17,BEI,89.52,90.11,89.87,89.65,121421.0,1762.0
2017-08-18,BEI,88.65,89.12,88.88,89.05,71451.0,1032.0
2017-08-21,BEI,88.21,88.96,88.69,88.38,142992.0,2216.0
2017-08-22,BEI,89.07,89.68,89.34,89.64,115393.0,1801.0
2017-08-23,BEI,89.24,89.64,89.58,89.44,104210.0,1459.0
2017-08-24,BEI,89.29,89.76,89.47,89.32,85152.0,1228.0
2017-08-25,BEI,88.72,89.3,89.14,88.82,83518.0,1332.0
2017-08-28,BEI,88.05,88.89,88.07,88.62,81468.0,1325.0
2017-08-29,BEI,87.85,88.68,88.31,88.44,200600.0,2858.0
2017-08-30,BEI,88.73,89.09,88.91,88.78,133245.0,1651.0
2017-08-31,BEI,88.8,89.68,88.9,89.67,154536.0,1989.0
2017-09-01,BEI,89.62,90.35,89.66,89.73,163571.0,2755.0
2017-09-04,BEI,89.28,89.96,89.75,89.83,103304.0,1411.0
2017-09-05,BEI,89.51,90.71,90.03,89.59,213164.0,2550.0
2017-09-06,BEI,89.48,90.87,89.58,90.79,222125.0,2751.0
2017-09-07,BEI,90.56,91.5,90.65,91.29,181883.0,1984.0
2017-09-08,BEI,91.08,91.54,91.28,91.49,89876.0,1305.0
2017-09-11,BEI,91.88,92.67,91.89,92.67,215416.0,1885.0
2017-09-12,BEI,91.76,92.63,92.54,92.03,131859.0,1513.0
2017-09-13,BEI,91.64,92.33,92.05,92.33,101297.0,1265.0
2017-09-14,BEI,91.97,92.54,92.1,92.35,135622.0,2270.0
2017-09-15,BEI,91.92,92.51,92.49,92.2,110600.0,1784.0
2017-09-18,BEI,91.9,92.46,92.15,92.33,108372.0,1953.0
2017-09-19,BEI,91.85,92.33,91.9,92.13,103137.0,1349.0
2017-09-20,BEI,91.68,92.27,91.87,91.74,142004.0,1896.0
2017-09-21,BEI,90.25,91.22,90.93,90.35,219335.0,2332.0
2017-09-22,BEI,90.1,91.23,90.99,90.55,244881.0,2887.0
2017-09-25,BEI,91.12,91.78,91.12,91.69,142994.0,1612.0
2017-09-26,BEI,91.07,91.99,91.18,91.97,179385.0,2344.0
2017-09-27,BEI,91.07,91.53,91.31,91.26,225735.0,2522.0
2017-09-28,BEI,90.36,90.92,90.51,90.81,187787.0,2360.0
2017-09-29,BEI,90.41,91.23,90.86,91.18,211267.0,2368.0
2017-10-02,BEI,91.14,91.62,91.17,91.2,234277.0,2600.0
2017-10-04,BEI,90.9,91.35,91.13,91.17,247228.0,2956.0
2017-10-05,BEI,91.3,91.74,91.47,91.71,165816.0,2043.0
2017-10-06,BEI,90.49,91.55,91.45,90.56,144291.0,1719.0
2017-10-09,BEI,90.59,91.11,90.99,90.89,186218.0,1710.0
2017-10-10,BEI,90.8,91.86,90.8,91.54,116934.0,1438.0
2017-10-11,BEI,91.52,92.05,91.52,91.88,131465.0,1934.0
2017-10-12,BEI,92.22,92.86,92.22,92.75,160273.0,2057.0
2017-10-13,BEI,92.78,93.97,93.04,93.89,260148.0,3165.0
2017-10-16,BEI,93.68,94.4,94.18,94.3,267650.0,3481.0
2017-10-17,BEI,93.69,94.14,93.88,93.71,181401.0,4058.0
2017-10-18,BEI,93.99,94.63,94.15,94.27,214236.0,2586.0
2017-10-19,BEI,92.85,93.77,93.57,93.07,292471.0,4264.0
2017-10-20,BEI,91.87,92.87,92.78,91.95,219386.0,2868.0
2017-10-25,BEI,90.46,91.28,90.74,91.05,304300.0,3398.0
2017-10-26,BEI,94.8,96.66,95.43,96.52,1160756.0,12779.0
2017-10-27,BEI,96.23,96.86,96.66,96.27,251774.0,3283.0
2017-11-01,BEI,96.96,98.82,97.13,98.26,412865.0,5745.0
2017-11-02,BEI,96.79,98.33,98.22,97.26,321990.0,3914.0
2017-11-03,BEI,97.23,98.08,97.45,97.9,284220.0,3446.0
2017-11-06,BEI,97.41,98.24,97.85,97.43,260473.0,3372.0
2017-11-07,BEI,96.66,98.22,98.1,96.99,281636.0,3610.0
2017-11-08,BEI,97.04,98.58,97.04,98.33,383451.0,5937.0
2017-11-09,BEI,97.36,98.71,98.37,97.64,303720.0,4147.0
2017-11-10,BEI,97.34,98.09,97.98,97.51,264835.0,3853.0
2017-11-13,BEI,96.5,98.12,97.54,97.01,264999.0,3781.0
2017-11-14,BEI,96.05,97.15,96.88,96.8,296548.0,4186.0
2017-11-15,BEI,95.76,97.08,96.06,96.54,340349.0,4435.0
2017-11-16,BEI,96.37,97.09,96.7,96.91,227323.0,2618.0
2017-11-17,BEI,96.4,97.25,96.75,96.55,254343.0,3086.0
2017-11-20,BEI,95.92,97.82,95.96,97.72,290382.0,3576.0
2017-11-21,BEI,97.0,98.31,97.46,98.11,226854.0,3328.0
2017-11-22,BEI,97.13,98.58,98.1,97.13,244351.0,3640.0
2017-11-23,BEI,96.46,97.79,96.67,97.52,190443.0,2858.0
2017-11-24,BEI,96.97,98.36,98.06,97.2,167620.0,2889.0
2017-11-27,BEI,96.78,97.5,97.1,96.79,257574.0,3361.0
2017-11-28,BEI,96.8,98.93,96.99,98.65,286241.0,3504.0
2017-11-29,BEI,98.13,99.32,99.02,98.25,285113.0,4300.0
2017-11-30,BEI,98.23,100.6,98.24,99.89,509400.0,5906.0
2017-12-01,BEI,98.29,100.35,100.2,98.56,421053.0,6641.0
2017-12-04,BEI,98.53,100.6,98.63,100.3,265671.0,3516.0
2017-12-05,BEI,99.87,101.15,100.55,100.95,240915.0,1954.0
2017-12-06,BEI,99.38,100.7,100.15,100.5,266341.0,2992.0
2017-12-07,BEI,100.3,101.45,100.8,101.45,209627.0,1390.0
2017-12-08,BEI,100.55,102.0,102.0,101.1,256914.0,1668.0
2017-12-11,BEI,100.1,101.45,101.2,100.15,141104.0,1184.0
2017-12-12,BEI,100.0,100.7,100.4,100.7,196474.0,1326.0
2017-12-13,BEI,100.0,100.7,100.6,100.0,129187.0,1044.0
2017-12-14,BEI,99.52,100.2,100.0,99.66,232377.0,2666.0
2017-12-15,BEI,98.67,99.72,99.07,99.63,286588.0,4124.0
2017-12-18,BEI,99.99,101.35,100.0,101.3,222347.0,1709.0
2017-12-19,BEI,100.3,101.05,100.85,100.35,177664.0,1336.0
2017-12-20,BEI,98.5,100.55,100.5,98.98,279954.0,2699.0
2017-12-21,BEI,97.98,98.83,98.83,98.52,266883.0,2862.0
2017-12-22,BEI,98.25,99.04,98.25,98.5,152790.0,1982.0
2017-12-27,BEI,98.15,98.83,98.18,98.49,130162.0,1740.0
2017-12-28,BEI,97.36,98.51,98.46,97.4,132062.0,1950.0
2017-12-29,BEI,97.26,98.23,97.46,98.05,92414.0,1238.0
2018-01-02,BEI,95.76,98.05,98.05,96.14,267867.0,2411.0
2018-01-03,BEI,96.1,97.1,96.46,96.78,196425.0,1883.0
2018-01-04,BEI,96.8,98.16,97.2,98.16,287102.0,2527.0
2018-01-05,BEI,98.02,99.48,98.24,99.38,207438.0,2083.0
2018-01-08,BEI,98.2,100.7,100.0,100.25,528685.0,4108.0
2018-01-09,BEI,99.08,101.05,100.9,100.15,473220.0,3263.0
2018-01-10,BEI,97.44,99.74,99.72,97.86,310200.0,3359.0
2018-01-11,BEI,97.6,98.68,97.94,97.62,351945.0,3555.0
2018-01-12,BEI,95.8,97.74,97.72,96.38,274269.0,2628.0
2018-01-15,BEI,95.98,96.94,96.42,96.72,149779.0,2050.0
2018-01-16,BEI,96.42,97.32,96.96,96.62,201683.0,1950.0
2018-01-17,BEI,96.54,97.88,96.6,97.1,234757.0,2367.0
2018-01-18,BEI,96.32,97.38,97.16,96.88,194316.0,2272.0
2018-01-19,BEI,96.76,97.82,97.0,97.74,211720.0,2385.0
2018-01-22,BEI,97.22,97.98,97.7,97.32,153809.0,1639.0
2018-01-23,BEI,97.46,98.34,97.78,97.72,240407.0,2184.0
2018-01-24,BEI,96.62,97.82,97.8,96.74,169061.0,1747.0
2018-01-25,BEI,94.6,96.88,96.12,94.74,269009.0,2750.0
2018-01-26,BEI,94.76,95.8,94.94,95.22,172063.0,1927.0
2018-01-29,BEI,94.88,95.54,95.18,95.3,186588.0,1701.0
2018-01-30,BEI,94.74,96.14,94.76,95.72,295261.0,3004.0
2018-01-31,BEI,95.42,96.5,95.72,95.6,218585.0,2052.0
2018-02-01,BEI,94.76,96.14,96.02,94.8,254657.0,2748.0
2018-02-02,BEI,93.92,94.92,94.62,94.72,359975.0,3267.0
2018-02-05,BEI,93.18,94.28,94.24,93.18,228873.0,2384.0
2018-02-06,BEI,90.7,93.28,93.28,91.6,496166.0,5206.0
2018-02-07,BEI,91.34,93.22,91.86,92.8,290702.0,2870.0
2018-02-08,BEI,90.52,92.7,92.34,90.56,232870.0,2179.0
2018-02-09,BEI,90.32,92.1,91.02,90.44,375895.0,3839.0
2018-02-12,BEI,90.96,92.18,91.5,92.0,199369.0,2760.0
2018-02-13,BEI,90.92,91.86,91.72,90.94,145268.0,1659.0
2018-02-14,BEI,90.1,91.98,91.56,91.76,198326.0,2436.0
2018-02-15,BEI,90.54,92.16,92.0,91.34,412036.0,3789.0
2018-02-16,BEI,91.44,92.9,91.44,92.56,207056.0,2163.0
2018-02-19,BEI,91.66,92.84,92.78,91.82,159130.0,1973.0
2018-02-20,BEI,91.54,92.68,91.92,91.92,181577.0,2046.0
2018-02-21,BEI,90.76,91.82,91.54,90.9,202573.0,2631.0
2018-02-22,BEI,89.34,90.62,90.4,90.3,667800.0,6087.0
2018-02-23,BEI,90.12,91.82,90.58,91.7,285618.0,3081.0
2018-02-26,BEI,92.26,93.36,92.3,93.0,240431.0,2387.0
2018-02-27,BEI,90.3,93.3,93.02,90.34,322238.0,3502.0
2018-02-28,BEI,89.8,90.82,90.0,90.32,229524.0,2627.0
2018-03-01,BEI,85.12,90.36,90.36,86.06,1190099.0,9831.0
2018-03-02,BEI,85.4,87.18,85.52,86.56,670103.0,5604.0
2018-03-05,BEI,85.56,88.12,86.1,88.08,459609.0,4819.0
2018-03-06,BEI,86.7,87.98,86.9,87.36,371997.0,3975.0
2018-03-07,BEI,87.02,87.96,87.18,87.16,252364.0,3140.0
2018-03-08,BEI,87.08,89.48,87.14,89.34,322675.0,2787.0
2018-03-09,BEI,88.54,90.5,88.88,89.68,323711.0,2994.0
2018-03-12,BEI,89.06,90.58,90.5,89.44,151750.0,1511.0
2018-03-13,BEI,87.38,89.6,89.58,87.7,272036.0,2587.0
2018-03-14,BEI,87.2,88.08,87.5,87.4,241918.0,2456.0
2018-03-15,BEI,86.76,88.0,87.7,87.54,302863.0,2725.0
2018-03-16,BEI,87.22,88.26,87.54,87.3,278708.0,2915.0
2018-03-19,BEI,86.16,88.0,87.06,87.78,321307.0,3318.0
2018-03-20,BEI,86.38,87.9,87.88,86.94,246102.0,2918.0
2018-03-21,BEI,86.62,87.6,87.22,87.12,205464.0,2469.0
2018-03-22,BEI,85.86,87.38,86.06,87.36,378806.0,4020.0
2018-03-23,BEI,86.32,87.46,86.64,87.06,399170.0,4453.0
2018-03-26,BEI,86.3,87.64,87.12,86.48,197851.0,2243.0
2018-03-27,BEI,86.74,87.42,86.82,87.38,168561.0,1892.0
2018-03-28,BEI,87.34,90.42,87.34,90.38,395551.0,3281.0
2018-03-29,BEI,90.24,92.16,90.42,91.98,322770.0,3088.0
2018-04-03,BEI,90.48,91.88,91.24,90.58,279990.0,2901.0
2018-04-04,BEI,89.76,91.74,90.14,91.7,278395.0,3498.0
2018-04-05,BEI,92.04,93.6,92.24,93.6,275015.0,2535.0
2018-04-06,BEI,92.34,93.46,92.98,92.68,186759.0,2129.0
2018-04-09,BEI,92.64,93.68,93.06,93.08,360574.0,4281.0
2018-04-10,BEI,92.34,93.3,92.64,92.56,367432.0,4140.0
2018-04-11,BEI,91.92,92.82,92.06,92.28,277915.0,3207.0
2018-04-12,BEI,91.3,92.62,91.38,92.56,302682.0,2864.0
2018-04-13,BEI,92.1,93.08,92.14,93.04,404839.0,3969.0
2018-04-16,BEI,92.28,93.1,93.0,92.64,219772.0,2764.0
2018-04-17,BEI,92.18,93.64,92.36,93.38,487280.0,3867.0
2018-04-18,BEI,92.58,93.26,92.72,93.06,248006.0,3067.0
2018-04-19,BEI,91.94,92.82,92.16,92.66,440681.0,4055.0
2018-04-20,BEI,91.98,92.72,92.54,92.32,363099.0,5337.0
2018-04-23,BEI,91.1,92.02,91.38,91.9,354013.0,3722.0
2018-04-24,BEI,91.74,93.2,91.74,92.5,211485.0,1843.0
2018-04-25,BEI,91.86,92.64,92.56,92.6,297631.0,3358.0
2018-04-26,BEI,91.56,93.04,91.64,92.9,200427.0,2327.0
2018-04-27,BEI,93.44,94.42,93.48,94.42,174906.0,1990.0
2018-04-30,BEI,93.94,94.62,94.5,93.94,181846.0,1825.0
2018-05-02,BEI,93.42,94.54,94.54,93.82,260148.0,2672.0
2018-05-03,BEI,93.3,94.26,93.54,93.84,203409.0,2242.0
2018-05-04,BEI,94.04,94.64,94.38,94.16,191716.0,2045.0
2018-05-07,BEI,94.06,95.0,94.06,94.6,224794.0,1792.0
2018-05-08,BEI,96.1,97.38,96.96,97.1,379037.0,3156.0
2018-05-09,BEI,96.78,97.38,96.94,97.38,280362.0,3098.0
2018-05-10,BEI,97.08,97.82,97.7,97.64,157783.0,1675.0
2018-05-11,BEI,96.9,97.4,97.36,97.04,246679.0,2230.0
2018-05-14,BEI,96.88,97.5,97.06,97.18,149103.0,1526.0
2018-05-15,BEI,96.76,97.66,96.82,97.14,185002.0,1878.0
2018-05-16,BEI,97.0,97.6,97.08,97.5,129641.0,1421.0
2018-05-17,BEI,97.38,98.3,97.56,98.08,173684.0,1694.0
2018-05-18,BEI,97.8,98.62,98.46,97.8,185999.0,1926.0
2018-05-22,BEI,97.52,99.06,97.9,98.74,219418.0,1816.0
2018-05-23,BEI,97.98,98.58,98.16,98.52,176766.0,1671.0
2018-05-24,BEI,98.2,99.56,98.52,98.42,219906.0,2035.0
2018-05-25,BEI,98.8,99.76,98.96,99.34,232181.0,2080.0
2018-05-28,BEI,99.18,99.7,99.44,99.32,116800.0,1273.0
2018-05-29,BEI,99.02,100.0,99.06,99.26,288398.0,3200.0
2018-05-30,BEI,98.68,99.64,99.44,98.96,186588.0,1894.0
2018-05-31,BEI,97.62,99.2,99.1,98.06,197989.0,2095.0
2018-06-01,BEI,97.9,98.98,98.78,97.92,207859.0,2106.0
2018-06-04,BEI,98.26,99.0,98.66,98.3,158012.0,1599.0
2018-06-05,BEI,98.22,99.66,98.68,98.48,217110.0,1943.0
2018-06-06,BEI,96.94,98.32,97.94,97.2,159434.0,1594.0
2018-06-07,BEI,96.6,97.68,97.5,97.02,211872.0,2062.0
2018-06-08,BEI,96.6,98.22,96.62,97.94,181797.0,1641.0
2018-06-11,BEI,97.88,98.94,98.88,98.14,151911.0,1389.0
2018-06-12,BEI,97.98,98.88,98.8,98.34,163344.0,1397.0
2018-06-13,BEI,98.18,99.34,98.32,99.32,132919.0,1289.0
2018-06-14,BEI,97.7,99.74,98.84,99.58,355994.0,3250.0
2018-06-15,BEI,99.64,100.9,99.64,100.85,198394.0,1496.0
2018-06-18,BEI,98.64,100.4,100.1,98.94,205367.0,1983.0
2018-06-19,BEI,98.96,99.96,99.16,99.32,244853.0,2750.0
2018-06-20,BEI,99.14,99.88,99.8,99.5,262609.0,2542.0
2018-06-21,BEI,93.24,99.84,99.6,93.84,1226347.0,8588.0
2018-06-22,BEI,92.34,94.54,92.62,93.12,526027.0,4324.0
2018-06-25,BEI,93.3,94.6,94.18,93.32,346798.0,2982.0
2018-06-26,BEI,94.02,96.3,94.12,95.38,535479.0,4662.0
2018-06-27,BEI,94.78,96.48,94.96,95.84,313157.0,3122.0
2018-06-28,BEI,95.2,96.96,96.56,95.76,272167.0,3011.0
2018-06-29,BEI,96.42,97.7,96.64,97.34,244932.0,2316.0
2018-07-02,BEI,96.14,97.68,96.8,97.26,219634.0,2168.0
2018-07-16,BEI,98.38,99.8,99.62,99.04,162585.0,1664.0
2018-07-17,BEI,98.4,99.54,98.98,99.38,166851.0,1638.0
2018-07-18,BEI,98.88,99.84,99.74,99.1,137279.0,1498.0
2018-07-19,BEI,98.46,99.62,99.02,99.42,140404.0,1570.0
2018-07-20,BEI,99.34,100.4,99.94,100.35,212960.0,1763.0
2018-07-23,BEI,98.9,100.35,100.3,99.14,102480.0,1089.0
2018-07-24,BEI,98.22,99.48,98.6,98.68,146422.0,1750.0
2018-07-25,BEI,98.28,98.84,98.6,98.46,252427.0,1436.0
2018-07-26,BEI,98.3,99.26,99.08,99.14,294017.0,1887.0
2018-07-27,BEI,97.22,99.22,99.14,99.22,336346.0,1886.0
2018-07-30,BEI,98.78,99.72,99.02,98.84,187416.0,1176.0
2018-07-31,BEI,98.6,99.94,98.9,99.6,239764.0,1331.0
2018-08-01,BEI,98.94,100.25,99.94,99.28,396130.0,2206.0
2018-08-02,BEI,99.02,99.78,99.3,99.46,299051.0,1559.0
2018-08-03,BEI,99.38,100.65,99.66,100.6,237919.0,1276.0
2018-08-06,BEI,100.3,102.0,101.15,100.4,398262.0,1786.0
2018-08-07,BEI,99.56,103.25,99.72,99.66,633269.0,3950.0
2018-08-08,BEI,98.74,100.4,99.94,98.84,464773.0,2324.0
2018-08-09,BEI,97.56,99.3,99.18,98.54,326313.0,1906.0
2018-08-10,BEI,97.22,98.36,98.3,97.76,265728.0,1548.0
2018-08-13,BEI,97.8,98.52,97.88,98.16,230242.0,1913.0
2018-08-14,BEI,98.9,100.2,99.02,99.58,339740.0,2207.0
2018-08-15,BEI,98.06,100.15,99.68,98.08,271519.0,1659.0
2018-08-16,BEI,97.82,98.78,98.1,98.64,265759.0,1394.0
2018-08-17,BEI,98.0,99.26,98.64,98.5,261114.0,1398.0
2018-08-20,BEI,98.8,99.68,99.12,99.32,281152.0,1434.0
2018-08-21,BEI,98.76,99.92,99.32,99.04,240941.0,1382.0
2018-08-22,BEI,98.96,100.15,99.0,99.3,229999.0,1589.0
2018-08-23,BEI,99.64,101.1,100.05,100.7,367148.0,1454.0
2018-08-24,BEI,99.78,100.65,100.05,100.3,221716.0,1118.0
2018-08-27,BEI,100.0,100.75,100.6,100.55,182040.0,802.0
2018-08-28,BEI,100.9,101.5,100.9,101.1,202241.0,934.0
2018-08-29,BEI,100.85,101.7,101.2,101.35,155599.0,685.0
2018-08-30,BEI,101.1,102.05,101.8,101.75,224982.0,1109.0
2018-08-31,BEI,99.28,100.5,100.5,100.3,368534.0,1604.0
2018-09-03,BEI,100.15,100.7,100.3,100.5,169077.0,751.0
2018-09-04,BEI,99.4,100.8,100.5,99.9,281486.0,1616.0
2018-09-05,BEI,98.14,99.46,99.28,98.52,362937.0,2239.0
2018-09-06,BEI,97.42,98.66,97.96,97.42,358513.0,2136.0
2018-09-07,BEI,97.58,98.34,97.76,97.96,275600.0,1484.0
2018-09-10,BEI,97.82,98.86,97.92,98.54,206219.0,1405.0
2018-09-11,BEI,97.74,98.64,97.94,98.52,272480.0,1686.0
2018-09-12,BEI,98.14,99.02,98.68,98.62,320941.0,1495.0
2018-09-13,BEI,98.22,99.08,98.62,98.42,247729.0,1533.0
2018-09-14,BEI,97.9,98.64,98.1,98.08,269341.0,1610.0
2018-09-17,BEI,97.42,98.36,97.54,98.04,195467.0,1326.0
2018-09-18,BEI,97.44,98.22,97.98,97.44,346715.0,1992.0
2018-09-19,BEI,96.44,97.34,97.16,96.6,249905.0,1603.0
2018-09-20,BEI,95.9,97.4,96.16,97.3,286405.0,1667.0
2018-09-21,BEI,96.94,98.62,97.56,98.6,604872.0,2421.0
2018-09-24,BEI,96.7,98.16,97.98,97.0,274708.0,1681.0
2018-09-25,BEI,96.46,97.5,96.56,96.9,319597.0,2011.0
2018-09-26,BEI,96.76,97.4,97.24,97.28,225502.0,1386.0
2018-09-27,BEI,96.72,97.92,96.74,97.64,240557.0,1765.0
2018-09-28,BEI,96.64,97.56,97.32,97.18,315972.0,1820.0
2018-10-01,BEI,96.98,97.88,97.12,97.76,180671.0,809.0
2018-10-02,BEI,96.48,97.24,97.08,97.08,273835.0,1787.0
2018-10-04,BEI,94.9,95.78,95.68,95.08,292093.0,1909.0
2018-10-05,BEI,93.92,94.86,94.46,94.08,279840.0,1935.0
2018-10-08,BEI,93.54,94.38,93.6,93.76,219571.0,1709.0
2018-10-09,BEI,93.04,93.86,93.44,93.52,259799.0,1905.0
2018-10-10,BEI,91.34,93.26,93.18,91.46,321804.0,2143.0
2018-10-11,BEI,89.46,90.76,90.52,89.62,452239.0,2948.0
2018-10-12,BEI,89.08,90.08,89.86,89.62,488101.0,2715.0
2018-10-15,BEI,88.74,89.98,89.62,89.88,328119.0,2035.0
2018-10-16,BEI,89.86,91.14,90.08,90.8,319972.0,2363.0
2018-10-17,BEI,90.68,91.84,91.76,91.78,422074.0,2416.0
2018-10-18,BEI,91.32,93.18,91.4,92.38,423540.0,2637.0
2018-10-19,BEI,91.48,94.06,91.66,93.52,462997.0,3067.0
2018-10-22,BEI,93.44,94.1,93.58,93.8,378002.0,2554.0
2018-10-23,BEI,92.96,94.1,93.5,93.34,484712.0,3069.0
2018-10-24,BEI,93.36,94.78,93.76,93.5,350435.0,2724.0
2018-10-25,BEI,92.68,94.62,92.94,94.5,395234.0,2576.0
2018-10-26,BEI,92.12,93.9,93.06,92.98,449184.0,3067.0
2018-10-29,BEI,92.12,93.24,93.0,92.86,506318.0,3301.0
2017-07-03,BVB,6.031000000000001,6.18,6.141,6.031000000000001,40252.0,162.0
2017-07-04,BVB,6.025,6.129,6.031000000000001,6.063,57717.0,224.0
2017-07-05,BVB,6.03,6.081,6.0729999999999995,6.058,48239.0,164.0
2017-07-06,BVB,5.91,6.072,6.064,6.013,185102.0,439.0
2017-07-07,BVB,5.94,6.028,6.007999999999999,5.975,75255.0,235.0
2017-07-10,BVB,5.968999999999999,6.042999999999999,5.98,6.0,58590.0,138.0
2017-07-11,BVB,5.9479999999999995,6.032,6.0,5.962999999999999,107579.0,271.0
2017-07-12,BVB,5.949,6.095,5.957000000000001,6.095,68410.0,217.0
2017-07-13,BVB,6.045,6.148,6.082000000000001,6.147,92727.0,252.0
2017-07-14,BVB,6.074,6.167999999999999,6.148,6.136,128448.0,331.0
2017-07-17,BVB,6.127000000000001,6.287999999999999,6.136,6.287000000000001,104602.0,241.0
2017-07-18,BVB,6.222,6.291,6.287000000000001,6.237,121778.0,316.0
2017-07-19,BVB,6.222,6.361000000000001,6.225,6.349,138921.0,298.0
2017-07-20,BVB,6.252000000000001,6.39,6.336,6.292999999999999,62323.0,217.0
2017-07-21,BVB,6.182,6.309,6.309,6.205,56538.0,208.0
2017-07-24,BVB,5.947,6.206,6.205,6.045,309260.0,613.0
2017-07-25,BVB,6.017,6.1339999999999995,6.093999999999999,6.046,73831.0,217.0
2017-07-26,BVB,5.98,6.0489999999999995,6.047000000000001,5.996,154677.0,307.0
2017-07-27,BVB,5.996,6.062,6.013999999999999,6.037999999999999,38264.0,141.0
2017-07-28,BVB,5.928999999999999,6.037999999999999,6.026,5.968,139415.0,348.0
2017-07-31,BVB,5.942,6.01,5.968,5.961,62664.0,174.0
2017-08-01,BVB,5.89,5.962000000000001,5.952999999999999,5.928999999999999,164366.0,367.0
2017-08-02,BVB,5.928999999999999,6.074,5.928999999999999,5.984,122300.0,258.0
2017-08-03,BVB,5.96,6.145,5.984,6.114,167497.0,468.0
2017-08-04,BVB,6.114,6.312,6.114,6.2410000000000005,293964.0,604.0
2017-08-07,BVB,6.2410000000000005,6.462999999999999,6.2410000000000005,6.45,390692.0,660.0
2017-08-08,BVB,6.45,6.6,6.45,6.563,286334.0,657.0
2017-08-09,BVB,6.4,6.631,6.563,6.513999999999999,566106.0,1220.0
2017-08-10,BVB,6.481,6.644,6.518,6.558,571239.0,1052.0
2017-08-11,BVB,6.45,6.558,6.555,6.483,266794.0,658.0
2017-08-14,BVB,6.483,6.652,6.518,6.632000000000001,177234.0,472.0
2017-08-15,BVB,6.565,6.792999999999999,6.609,6.763,500522.0,751.0
2017-08-16,BVB,6.752999999999999,6.879,6.763,6.785,171348.0,452.0
2017-08-17,BVB,6.787999999999999,6.845,6.827999999999999,6.7989999999999995,118822.0,411.0
2017-08-18,BVB,6.711,6.808,6.797999999999999,6.735,55385.0,170.0
2017-08-21,BVB,6.75,6.855,6.779,6.85,182321.0,409.0
2017-08-22,BVB,6.848,6.968999999999999,6.85,6.941,284566.0,579.0
2017-08-23,BVB,7.061,7.192,7.099,7.144,364002.0,707.0
2017-08-24,BVB,7.2,7.382000000000001,7.221,7.307,480896.0,958.0
2017-08-25,BVB,7.195,7.72,7.26,7.598,1161150.0,2018.0
2017-08-28,BVB,6.945,7.599,7.598,7.149,711185.0,1277.0
2017-08-29,BVB,6.851,7.058,7.041,6.976,536994.0,1232.0
2017-08-30,BVB,6.976,7.237,6.9879999999999995,7.237,463427.0,999.0
2017-08-31,BVB,7.185,7.36,7.2410000000000005,7.347,305823.0,702.0
2017-09-01,BVB,7.341,7.484,7.36,7.438,308311.0,854.0
2017-09-04,BVB,7.317,7.438,7.438,7.377999999999999,264005.0,695.0
2017-09-05,BVB,7.377999999999999,7.629,7.377999999999999,7.446000000000001,448069.0,974.0
2017-09-06,BVB,7.532,7.66,7.595,7.593999999999999,495630.0,845.0
2017-09-07,BVB,7.647,7.861000000000001,7.656000000000001,7.831,443164.0,808.0
2017-09-08,BVB,7.7989999999999995,7.893,7.831,7.849,357747.0,810.0
2017-09-11,BVB,7.834,8.036,7.846,8.019,331857.0,568.0
2017-09-12,BVB,7.864,8.033,8.031,7.9,365953.0,821.0
2017-09-13,BVB,7.886,7.955,7.9,7.917999999999999,244763.0,651.0
2017-09-14,BVB,7.779,7.905,7.779,7.8660000000000005,363629.0,895.0
2017-09-15,BVB,7.853,7.971,7.8660000000000005,7.898,206910.0,596.0
2017-09-18,BVB,7.867999999999999,7.954,7.917000000000001,7.91,124281.0,357.0
2017-09-19,BVB,7.9,8.017000000000001,7.903,7.9479999999999995,337315.0,658.0
2017-09-20,BVB,8.007,8.148,8.007,8.072000000000001,204116.0,551.0
2017-09-21,BVB,8.03,8.092,8.065,8.06,150581.0,497.0
2017-09-22,BVB,8.057,8.133,8.1,8.112,288935.0,726.0
2017-09-25,BVB,8.15,8.244,8.221,8.181000000000001,204024.0,508.0
2017-09-26,BVB,8.09,8.197000000000001,8.152999999999999,8.091000000000001,212883.0,661.0
2017-09-27,BVB,8.091000000000001,8.222999999999999,8.091000000000001,8.131,231140.0,665.0
2017-09-28,BVB,8.1,8.187000000000001,8.145,8.157,222110.0,521.0
2017-09-29,BVB,8.09,8.21,8.135,8.195,296205.0,671.0
2017-10-02,BVB,8.235,8.34,8.31,8.277999999999999,168802.0,522.0
2017-10-04,BVB,8.139,8.306000000000001,8.277999999999999,8.209,278610.0,686.0
2017-10-05,BVB,8.134,8.222000000000001,8.204,8.149,170261.0,415.0
2017-10-06,BVB,7.968,8.149,8.149,8.027000000000001,166342.0,504.0
2017-10-09,BVB,7.901,8.027999999999999,8.027999999999999,7.919,150708.0,368.0
2017-10-10,BVB,7.791,7.919,7.902,7.83,192602.0,400.0
2017-10-11,BVB,7.83,8.066,7.83,7.99,213070.0,534.0
2017-10-12,BVB,7.9239999999999995,7.99,7.974,7.979,69182.0,275.0
2017-10-13,BVB,7.95,8.049,7.979,7.978,83597.0,286.0
2017-10-16,BVB,7.821000000000001,7.943,7.937,7.872999999999999,126552.0,327.0
2017-10-17,BVB,7.827999999999999,7.888999999999999,7.867999999999999,7.853,50484.0,181.0
2017-10-18,BVB,7.49,7.671,7.547000000000001,7.622000000000001,389267.0,938.0
2017-10-19,BVB,7.4110000000000005,7.568,7.534,7.452000000000001,346348.0,896.0
2017-10-20,BVB,7.37,7.582000000000001,7.494,7.45,180793.0,579.0
2017-10-25,BVB,7.32,7.406000000000001,7.406000000000001,7.32,124885.0,327.0
2017-10-26,BVB,7.32,7.48,7.331,7.45,80719.0,236.0
2017-10-27,BVB,7.42,7.506,7.45,7.443,80971.0,216.0
2017-11-01,BVB,6.98,7.443,7.443,7.096,258915.0,679.0
2017-11-02,BVB,6.66,7.101,7.087000000000001,6.848,883745.0,1778.0
2017-11-03,BVB,6.812,6.906000000000001,6.848,6.836,277675.0,662.0
2017-11-06,BVB,6.72,6.9,6.851,6.767,254077.0,654.0
2017-11-07,BVB,6.606,6.83,6.787999999999999,6.7010000000000005,421031.0,863.0
2017-11-08,BVB,6.65,6.761,6.7010000000000005,6.702000000000001,182207.0,539.0
2017-11-09,BVB,6.481,6.724,6.724,6.534,272540.0,688.0
2017-11-10,BVB,6.524,6.65,6.532,6.569,149684.0,470.0
2017-11-13,BVB,6.45,6.62,6.57,6.5,137184.0,406.0
2017-11-14,BVB,6.468999999999999,6.6,6.495,6.599,307354.0,728.0
2017-11-15,BVB,6.4110000000000005,6.6,6.596,6.507999999999999,293176.0,901.0
2017-11-16,BVB,6.483,6.611000000000001,6.507000000000001,6.577000000000001,267793.0,733.0
2017-11-17,BVB,6.511,6.647,6.582000000000001,6.582999999999999,209517.0,620.0
2017-11-20,BVB,6.315,6.586,6.582999999999999,6.4510000000000005,467959.0,1145.0
2017-11-21,BVB,6.433,6.693,6.4510000000000005,6.6579999999999995,350560.0,962.0
2017-11-22,BVB,6.441,6.6579999999999995,6.6579999999999995,6.486000000000001,313339.0,921.0
2017-11-23,BVB,5.978,6.486000000000001,6.486000000000001,6.09,1501354.0,3109.0
2017-11-24,BVB,5.98,6.147,6.1,6.06,952555.0,1991.0
2017-11-27,BVB,5.917999999999999,6.25,6.047000000000001,6.1,800487.0,1882.0
2017-11-28,BVB,5.925,6.12,6.1,5.986000000000001,813952.0,1405.0
2017-11-29,BVB,5.975,6.138999999999999,5.986000000000001,5.997000000000001,862142.0,1384.0
2017-11-30,BVB,5.961,6.0889999999999995,6.002999999999999,6.0,416912.0,852.0
2017-12-01,BVB,5.922999999999999,6.109,6.0,6.085,412360.0,748.0
2017-12-04,BVB,6.053,6.15,6.085,6.12,339115.0,790.0
2017-12-05,BVB,5.944,6.136,6.12,6.013,276014.0,517.0
2017-12-06,BVB,5.843999999999999,6.013999999999999,6.01,5.901,341083.0,656.0
2017-12-07,BVB,5.9,6.16,5.901,6.124,667032.0,1626.0
2017-12-08,BVB,6.101,6.229,6.124,6.205,493063.0,841.0
2017-12-11,BVB,6.085,6.325,6.192,6.205,561768.0,1273.0
2017-12-12,BVB,6.05,6.255,6.205,6.154,555749.0,1096.0
2017-12-13,BVB,6.154,6.407,6.154,6.38,602317.0,1242.0
2017-12-14,BVB,6.15,6.4,6.38,6.185,676950.0,1449.0
2017-12-15,BVB,6.109,6.244,6.19,6.172000000000001,218156.0,669.0
2017-12-18,BVB,6.171,6.386,6.172000000000001,6.229,333692.0,714.0
2017-12-19,BVB,6.155,6.25,6.232,6.155,244449.0,576.0
2017-12-20,BVB,6.063,6.226,6.162999999999999,6.11,430281.0,912.0
2017-12-21,BVB,6.056,6.172000000000001,6.11,6.0920000000000005,145977.0,405.0
2017-12-22,BVB,6.064,6.151,6.0920000000000005,6.085,144370.0,401.0
2017-12-27,BVB,6.04,6.13,6.075,6.117000000000001,147163.0,364.0
2017-12-28,BVB,6.03,6.144,6.117000000000001,6.03,188189.0,542.0
2017-12-29,BVB,6.027,6.122999999999999,6.03,6.09,131200.0,331.0
2018-01-02,BVB,6.01,6.12,6.09,6.1,173516.0,386.0
2018-01-03,BVB,6.03,6.14,6.1,6.035,224018.0,442.0
2018-01-04,BVB,5.985,6.165,6.03,6.09,420826.0,679.0
2018-01-05,BVB,6.065,6.16,6.09,6.12,179511.0,378.0
2018-01-08,BVB,6.1,6.27,6.11,6.25,232233.0,479.0
2018-01-09,BVB,6.155,6.325,6.25,6.21,310307.0,545.0
2018-01-10,BVB,6.065,6.225,6.22,6.08,233756.0,463.0
2018-01-11,BVB,6.04,6.21,6.1,6.13,243360.0,545.0
2018-01-12,BVB,6.105,6.17,6.14,6.15,111655.0,296.0
2018-01-15,BVB,6.045,6.16,6.15,6.08,194363.0,368.0
2018-01-16,BVB,6.04,6.12,6.08,6.08,146333.0,394.0
2018-01-17,BVB,5.99,6.085,6.075,6.05,343786.0,609.0
2018-01-18,BVB,6.0,6.065,6.045,6.025,141052.0,296.0
2018-01-19,BVB,6.025,6.155,6.025,6.13,177236.0,354.0
2018-01-22,BVB,6.08,6.16,6.13,6.08,157519.0,341.0
2018-01-23,BVB,5.99,6.105,6.09,6.075,379442.0,706.0
2018-01-24,BVB,6.005,6.11,6.065,6.02,133321.0,243.0
2018-01-25,BVB,5.99,6.08,6.02,6.01,289065.0,625.0
2018-01-26,BVB,6.01,6.165,6.02,6.05,151249.0,295.0
2018-01-29,BVB,5.925,6.06,6.05,6.005,443661.0,694.0
2018-01-30,BVB,5.83,6.005,6.005,5.83,277373.0,469.0
2018-01-31,BVB,5.65,5.895,5.83,5.705,949043.0,1280.0
2018-02-01,BVB,5.705,5.905,5.71,5.775,320065.0,563.0
2018-02-02,BVB,5.73,5.845,5.775,5.81,380698.0,642.0
2018-02-05,BVB,5.715,5.925,5.81,5.82,566743.0,1034.0
2018-02-06,BVB,5.47,5.835,5.835,5.62,862336.0,1317.0
2018-02-07,BVB,5.605,5.71,5.63,5.665,304357.0,491.0
2018-02-08,BVB,5.55,5.765,5.65,5.55,382305.0,617.0
2018-02-09,BVB,5.425,5.605,5.57,5.48,396481.0,730.0
2018-02-12,BVB,5.48,5.65,5.48,5.56,236692.0,370.0
2018-02-13,BVB,5.56,5.625,5.56,5.57,234023.0,447.0
2018-02-14,BVB,5.565,5.63,5.57,5.625,205334.0,353.0
2018-02-15,BVB,5.565,5.68,5.615,5.585,214317.0,378.0
2018-02-16,BVB,5.57,5.65,5.59,5.645,184555.0,325.0
2018-02-19,BVB,5.645,5.765,5.645,5.755,181748.0,315.0
2018-02-20,BVB,5.75,5.85,5.755,5.8,268400.0,472.0
2018-02-21,BVB,5.675,5.8,5.8,5.765,178630.0,360.0
2018-02-22,BVB,5.62,5.77,5.765,5.74,294623.0,493.0
2018-02-23,BVB,5.72,5.87,5.76,5.835,330503.0,452.0
2018-02-26,BVB,5.825,5.94,5.825,5.93,187475.0,374.0
2018-02-27,BVB,5.78,5.93,5.93,5.86,554508.0,1014.0
2018-02-28,BVB,5.845,6.025,5.865,5.965,429186.0,678.0
2018-03-01,BVB,5.715,5.97,5.965,5.89,727435.0,1267.0
2018-03-02,BVB,5.62,5.89,5.885,5.635,902243.0,1442.0
2018-03-05,BVB,5.595,5.715,5.635,5.63,364679.0,628.0
2018-03-06,BVB,5.63,5.785,5.63,5.755,401016.0,696.0
2018-03-07,BVB,5.715,5.97,5.755,5.94,342312.0,717.0
2018-03-08,BVB,5.84,6.11,5.94,6.085,447657.0,775.0
2018-03-09,BVB,5.645,6.085,6.08,5.71,764395.0,1103.0
2018-03-12,BVB,5.645,5.785,5.71,5.785,262499.0,494.0
2018-03-13,BVB,5.7,5.785,5.775,5.705,246198.0,465.0
2018-03-14,BVB,5.705,5.765,5.705,5.74,93373.0,198.0
2018-03-15,BVB,5.73,5.805,5.735,5.755,115359.0,198.0
2018-03-16,BVB,5.565,5.765,5.765,5.675,314746.0,435.0
2018-03-19,BVB,5.415,5.71,5.68,5.475,338998.0,342.0
2018-03-20,BVB,5.45,5.575,5.495,5.575,138582.0,212.0
2018-03-21,BVB,5.47,5.58,5.56,5.485,86677.0,188.0
2018-03-22,BVB,5.195,5.5,5.49,5.205,582033.0,565.0
2018-03-23,BVB,5.05,5.24,5.24,5.055,540243.0,677.0
2018-03-26,BVB,5.055,5.175,5.055,5.08,157751.0,286.0
2018-03-27,BVB,5.08,5.185,5.08,5.145,151093.0,273.0
2018-03-28,BVB,5.0,5.17,5.16,5.065,124177.0,205.0
2018-03-29,BVB,5.02,5.165,5.065,5.16,217975.0,297.0
2018-04-03,BVB,4.952,5.185,4.98,5.09,416839.0,619.0
2018-04-04,BVB,4.906000000000001,5.1,5.1,4.976,160362.0,341.0
2018-04-05,BVB,4.976,5.1,4.976,5.075,96618.0,153.0
2018-04-06,BVB,4.958,5.075,5.075,4.978,131264.0,243.0
2018-04-09,BVB,4.978,5.195,4.978,5.155,321690.0,505.0
2018-04-10,BVB,5.125,5.255,5.155,5.22,299458.0,452.0
2018-04-11,BVB,5.13,5.27,5.22,5.155,231586.0,353.0
2018-04-12,BVB,5.11,5.215,5.155,5.17,128088.0,225.0
2018-04-13,BVB,5.15,5.26,5.17,5.16,184694.0,389.0
2018-04-16,BVB,5.06,5.18,5.145,5.18,198196.0,326.0
2018-04-17,BVB,5.13,5.2,5.165,5.16,161942.0,348.0
2018-04-18,BVB,5.16,5.295,5.16,5.27,175946.0,360.0
2018-04-19,BVB,5.225,5.365,5.27,5.245,84333.0,219.0
2018-04-20,BVB,5.17,5.275,5.235,5.17,69457.0,229.0
2018-04-23,BVB,5.17,5.69,5.17,5.675,278720.0,441.0
2018-04-24,BVB,5.42,5.675,5.675,5.47,163716.0,284.0
2018-04-25,BVB,5.405,5.51,5.47,5.42,82602.0,190.0
2018-04-26,BVB,5.385,5.45,5.42,5.45,85511.0,220.0
2018-04-27,BVB,5.385,5.5,5.45,5.395,257417.0,512.0
2018-04-30,BVB,5.39,5.55,5.4,5.45,217007.0,371.0
2018-05-02,BVB,5.43,5.55,5.52,5.535,141718.0,339.0
2018-05-03,BVB,5.595,5.735,5.595,5.725,134784.0,271.0
2018-05-04,BVB,5.69,5.77,5.725,5.755,75772.0,187.0
2018-05-07,BVB,5.53,5.77,5.77,5.54,179464.0,248.0
2018-05-08,BVB,5.515,5.58,5.555,5.515,84081.0,164.0
2018-05-09,BVB,5.515,5.6,5.54,5.585,127139.0,187.0
2018-05-10,BVB,5.525,5.69,5.61,5.525,122279.0,178.0
2018-05-11,BVB,5.525,5.65,5.525,5.605,114801.0,195.0
2018-05-14,BVB,5.585,6.0,5.59,5.885,296514.0,406.0
2018-05-15,BVB,5.725,5.88,5.84,5.81,184817.0,294.0
2018-05-16,BVB,5.795,5.87,5.81,5.865,81938.0,145.0
2018-05-17,BVB,5.81,6.18,5.85,6.0,517837.0,573.0
2018-05-18,BVB,5.94,6.06,6.02,5.95,88318.0,198.0
2018-05-22,BVB,5.9,6.01,5.945,5.98,98725.0,185.0
2018-05-23,BVB,5.935,5.98,5.975,5.975,35237.0,111.0
2018-05-24,BVB,5.765,5.975,5.945,5.825,72746.0,151.0
2018-05-25,BVB,5.8,5.895,5.825,5.87,60706.0,158.0
2018-05-28,BVB,5.835,5.9,5.855,5.885,25258.0,68.0
2018-05-29,BVB,5.71,5.9,5.875,5.825,84938.0,181.0
2018-05-30,BVB,5.8,5.885,5.865,5.875,26535.0,81.0
2018-05-31,BVB,5.865,6.0,5.885,5.93,105746.0,171.0
2018-06-01,BVB,5.89,5.95,5.92,5.93,32369.0,107.0
2018-06-04,BVB,5.86,5.985,5.925,5.97,74622.0,155.0
2018-06-05,BVB,5.92,5.995,5.975,5.955,128716.0,220.0
2018-06-06,BVB,5.88,5.975,5.955,5.94,41872.0,109.0
2018-06-07,BVB,5.87,5.945,5.935,5.875,41130.0,101.0
2018-06-08,BVB,5.84,5.95,5.87,5.945,40842.0,137.0
2018-06-11,BVB,5.88,5.97,5.95,5.92,56470.0,165.0
2018-06-12,BVB,5.82,5.94,5.935,5.9,54817.0,141.0
2018-06-13,BVB,5.87,5.98,5.9,5.945,46659.0,112.0
2018-06-14,BVB,5.89,5.95,5.945,5.9,40263.0,113.0
2018-06-15,BVB,5.9,5.94,5.9,5.935,44264.0,106.0
2018-06-18,BVB,5.71,5.935,5.935,5.83,67550.0,159.0
2018-06-19,BVB,5.675,5.83,5.81,5.685,70219.0,152.0
2018-06-20,BVB,5.685,5.805,5.695,5.76,34413.0,97.0
2018-06-21,BVB,5.62,5.76,5.755,5.685,79113.0,178.0
2018-06-22,BVB,5.645,5.735,5.69,5.735,24686.0,107.0
2018-06-25,BVB,5.61,5.75,5.735,5.645,43478.0,163.0
2018-06-26,BVB,5.57,5.655,5.635,5.63,34197.0,106.0
2018-06-27,BVB,5.455,5.68,5.575,5.59,158398.0,266.0
2018-06-28,BVB,5.37,5.62,5.61,5.44,152547.0,273.0
2018-06-29,BVB,5.35,5.49,5.425,5.37,142848.0,290.0
2018-07-02,BVB,5.34,5.43,5.37,5.36,69321.0,128.0
2018-07-16,BVB,5.355,6.1,5.36,6.05,162776.0,232.0
2018-07-17,BVB,6.0,6.07,6.055,6.03,109630.0,207.0
2018-07-18,BVB,6.0,6.09,6.005,6.035,104619.0,230.0
2018-07-19,BVB,6.03,6.09,6.035,6.055,69315.0,187.0
2018-07-20,BVB,6.05,6.21,6.065,6.17,205160.0,300.0
2018-07-23,BVB,6.13,6.185,6.17,6.165,135304.0,211.0
2018-07-24,BVB,6.165,6.36,6.165,6.35,148635.0,212.0
2018-07-25,BVB,6.23,6.36,6.35,6.28,89557.0,177.0
2018-07-26,BVB,6.21,6.31,6.28,6.26,63551.0,133.0
2018-07-27,BVB,6.225,6.28,6.26,6.245,82636.0,169.0
2018-07-30,BVB,6.245,6.335,6.245,6.3,136282.0,267.0
2018-07-31,BVB,6.155,6.3,6.3,6.18,187441.0,324.0
2018-08-01,BVB,5.98,6.235,6.18,6.225,160667.0,311.0
2018-08-02,BVB,6.08,6.23,6.225,6.23,92372.0,192.0
2018-08-03,BVB,6.16,6.275,6.23,6.2,71072.0,158.0
2018-08-06,BVB,6.2,6.28,6.27,6.25,105279.0,176.0
2018-08-07,BVB,6.185,6.275,6.25,6.205,65624.0,164.0
2018-08-08,BVB,6.08,6.205,6.205,6.155,107986.0,183.0
2018-08-09,BVB,6.155,6.27,6.155,6.23,58785.0,152.0
2018-08-10,BVB,6.115,6.23,6.23,6.135,81187.0,168.0
2018-08-13,BVB,6.1,6.16,6.135,6.125,46725.0,133.0
2018-08-14,BVB,6.05,6.155,6.125,6.055,60375.0,163.0
2018-08-15,BVB,5.965,6.07,6.055,5.97,93544.0,169.0
2018-08-16,BVB,5.935,6.035,5.97,5.995,58568.0,137.0
2018-08-17,BVB,5.965,6.035,5.995,6.01,58167.0,122.0
2018-08-20,BVB,5.955,6.1,6.01,6.0,139486.0,247.0
2018-08-21,BVB,5.995,6.07,6.0,6.045,58062.0,124.0
2018-08-22,BVB,5.95,6.04,6.04,6.0,70125.0,158.0
2018-08-23,BVB,6.0,6.1,6.0,6.06,121722.0,237.0
2018-08-24,BVB,6.125,6.27,6.23,6.2,220373.0,443.0
2018-08-27,BVB,6.2,6.45,6.2,6.45,316342.0,478.0
2018-08-28,BVB,6.45,6.7,6.45,6.625,312277.0,562.0
2018-08-29,BVB,6.625,6.79,6.625,6.745,182982.0,328.0
2018-08-30,BVB,6.685,6.79,6.745,6.735,182870.0,291.0
2018-08-31,BVB,6.785,6.93,6.825,6.89,202482.0,374.0
2018-09-03,BVB,6.605,6.78,6.75,6.655,132463.0,253.0
2018-09-04,BVB,6.575,6.655,6.655,6.595,154107.0,272.0
2018-09-05,BVB,6.505,6.595,6.595,6.53,106386.0,210.0
2018-09-06,BVB,6.535,6.575,6.54,6.57,147941.0,267.0
2018-09-07,BVB,6.495,6.565,6.55,6.53,94828.0,172.0
2018-09-10,BVB,6.51,6.68,6.53,6.68,162059.0,266.0
2018-09-11,BVB,6.485,6.68,6.68,6.555,231314.0,414.0
2018-09-12,BVB,6.545,6.64,6.555,6.64,124609.0,279.0
2018-09-13,BVB,6.64,6.74,6.64,6.73,132565.0,281.0
2018-09-14,BVB,6.73,7.005,6.73,6.975,410349.0,541.0
2018-09-17,BVB,6.975,7.34,6.975,7.27,497646.0,743.0
2018-09-18,BVB,7.27,7.4,7.27,7.4,278697.0,476.0
2018-09-19,BVB,7.225,7.495,7.46,7.235,363460.0,603.0
2018-09-20,BVB,7.235,7.42,7.235,7.365,171822.0,312.0
2018-09-21,BVB,7.29,7.47,7.43,7.32,263772.0,283.0
2018-09-24,BVB,7.32,7.555,7.32,7.435,390865.0,637.0
2018-09-25,BVB,7.435,7.7,7.435,7.57,322649.0,573.0
2018-09-26,BVB,7.605,7.725,7.67,7.715,190395.0,484.0
2018-09-27,BVB,7.715,7.84,7.715,7.795,210820.0,399.0
2018-09-28,BVB,7.565,7.795,7.795,7.675,226280.0,352.0
2018-10-01,BVB,7.82,7.95,7.88,7.9,253519.0,436.0
2018-10-02,BVB,7.805,8.0,7.95,8.0,452899.0,704.0
2018-10-04,BVB,8.0,8.135,8.0,8.055,322597.0,624.0
2018-10-05,BVB,7.82,8.095,7.975,7.98,405544.0,770.0
2018-10-08,BVB,7.84,7.99,7.98,7.95,279707.0,635.0
2018-10-09,BVB,7.85,7.965,7.95,7.88,183320.0,375.0
2018-10-10,BVB,7.64,7.905,7.88,7.64,306377.0,519.0
2018-10-11,BVB,7.55,7.72,7.61,7.62,337850.0,549.0
2018-10-12,BVB,7.62,7.905,7.62,7.78,277306.0,438.0
2018-10-15,BVB,7.695,8.025,7.78,7.95,317118.0,529.0
2018-10-16,BVB,8.05,8.4,8.05,8.4,702550.0,1021.0
2018-10-17,BVB,8.555,8.765,8.7,8.74,588543.0,1012.0
2018-10-18,BVB,9.03,9.195,9.145,9.08,766537.0,1195.0
2018-10-19,BVB,8.975,9.335,9.31,9.145,598394.0,1044.0
2018-10-22,BVB,8.87,9.17,9.165,9.04,405228.0,724.0
2018-10-23,BVB,8.975,9.23,9.15,8.975,501127.0,1042.0
2018-10-24,BVB,8.975,9.245,8.975,9.06,318011.0,541.0
2018-10-25,BVB,9.015,9.225,9.06,9.16,323951.0,707.0
2018-10-26,BVB,9.015,9.2,9.135,9.175,270224.0,516.0
2018-10-29,BVB,9.045,9.485,9.05,9.25,661181.0,1293.0
2017-07-03,AOX,11.86,11.945,11.87,11.87,94072.0,270.0
2017-07-04,AOX,11.81,11.91,11.885,11.835,118320.0,329.0
2017-07-05,AOX,11.765,11.845,11.81,11.815,127065.0,337.0
2017-07-06,AOX,11.61,11.88,11.815,11.655,212550.0,565.0
2017-07-07,AOX,11.445,11.655,11.655,11.58,359005.0,839.0
2017-07-10,AOX,11.58,11.82,11.6,11.7,118030.0,341.0
2017-07-11,AOX,11.6,11.705,11.69,11.625,97608.0,331.0
2017-07-12,AOX,11.625,11.73,11.625,11.675,197924.0,432.0
2017-07-13,AOX,11.675,11.81,11.675,11.75,210499.0,594.0
2017-07-14,AOX,11.735,11.79,11.75,11.77,164692.0,473.0
2017-07-17,AOX,11.72,11.79,11.77,11.775,97266.0,379.0
2017-07-18,AOX,11.89,12.005,11.915,11.97,304374.0,814.0
2017-07-19,AOX,11.97,12.24,11.97,12.23,244338.0,765.0
2017-07-20,AOX,12.16,12.32,12.205,12.245,217991.0,718.0
2017-07-21,AOX,12.175,12.25,12.25,12.21,123003.0,428.0
2017-07-24,AOX,12.21,12.395,12.21,12.23,242794.0,738.0
2017-07-25,AOX,12.32,12.485,12.4,12.335,228315.0,804.0
2017-07-26,AOX,12.31,12.405,12.345,12.31,127933.0,399.0
2017-07-27,AOX,12.31,12.47,12.33,12.34,135136.0,453.0
2017-07-28,AOX,12.215,12.34,12.315,12.3,165492.0,443.0
2017-07-31,AOX,12.33,12.48,12.345,12.39,172573.0,506.0
2017-08-01,AOX,12.295,12.455,12.4,12.43,360699.0,944.0
2017-08-02,AOX,12.505,12.595,12.505,12.515,200061.0,568.0
2017-08-03,AOX,12.475,12.62,12.515,12.55,180081.0,664.0
2017-08-04,AOX,12.54,12.65,12.55,12.65,141233.0,368.0
2017-08-07,AOX,12.56,12.65,12.65,12.59,196202.0,389.0
2017-08-08,AOX,11.94,12.405,12.37,12.3,494587.0,1426.0
2017-08-09,AOX,12.215,12.435,12.33,12.425,313340.0,940.0
2017-08-10,AOX,12.255,12.425,12.41,12.325,133446.0,401.0
2017-08-11,AOX,12.13,12.325,12.315,12.29,235122.0,577.0
2017-08-14,AOX,12.29,12.505,12.29,12.48,139104.0,552.0
2017-08-15,AOX,12.365,12.48,12.48,12.45,85420.0,265.0
2017-08-16,AOX,12.44,12.565,12.445,12.525,100815.0,351.0
2017-08-17,AOX,12.4,12.525,12.525,12.41,185084.0,595.0
2017-08-18,AOX,12.335,12.455,12.42,12.4,62523.0,206.0
2017-08-21,AOX,12.33,12.45,12.4,12.39,111637.0,492.0
2017-08-22,AOX,12.385,12.485,12.41,12.42,83846.0,321.0
2017-08-23,AOX,12.315,12.42,12.42,12.35,92316.0,395.0
2017-08-24,AOX,12.33,12.435,12.35,12.405,86877.0,273.0
2017-08-25,AOX,12.255,12.405,12.405,12.34,94724.0,283.0
2017-08-28,AOX,12.23,12.405,12.335,12.39,98547.0,277.0
2017-08-29,AOX,12.075,12.39,12.39,12.3,220699.0,601.0
2017-08-30,AOX,12.125,12.275,12.125,12.27,229320.0,649.0
2017-08-31,AOX,12.235,12.325,12.25,12.32,138183.0,398.0
2017-09-01,AOX,12.23,12.335,12.3,12.26,217139.0,589.0
2017-09-04,AOX,12.22,12.31,12.26,12.275,120160.0,360.0
2017-09-05,AOX,12.21,12.35,12.265,12.27,163836.0,499.0
2017-09-06,AOX,12.17,12.27,12.27,12.19,195900.0,450.0
2017-09-07,AOX,12.175,12.305,12.2,12.215,383911.0,1030.0
2017-09-08,AOX,12.13,12.22,12.215,12.19,151253.0,406.0
2017-09-11,AOX,12.185,12.32,12.195,12.28,121148.0,303.0
2017-09-12,AOX,12.28,12.385,12.28,12.35,168997.0,467.0
2017-09-13,AOX,12.25,12.37,12.35,12.31,119002.0,332.0
2017-09-14,AOX,12.145,12.31,12.305,12.175,120886.0,361.0
2017-09-15,AOX,12.175,12.32,12.175,12.305,110127.0,385.0
2017-09-18,AOX,12.29,12.395,12.305,12.295,88484.0,237.0
2017-09-19,AOX,12.275,12.4,12.32,12.275,116106.0,316.0
2017-09-20,AOX,12.275,12.375,12.275,12.29,119077.0,357.0
2017-09-21,AOX,12.205,12.295,12.29,12.21,136669.0,494.0
2017-09-22,AOX,12.16,12.24,12.21,12.185,98779.0,339.0
2017-09-25,AOX,12.14,12.225,12.19,12.18,68275.0,199.0
2017-09-26,AOX,12.115,12.19,12.18,12.125,148388.0,379.0
2017-09-27,AOX,11.96,12.125,12.125,11.97,179464.0,398.0
2017-09-28,AOX,11.965,12.055,11.97,12.02,103035.0,398.0
2017-09-29,AOX,12.015,12.09,12.035,12.08,74528.0,216.0
2017-10-02,AOX,12.0,12.13,12.1,12.03,156420.0,450.0
2017-10-04,AOX,12.02,12.145,12.03,12.105,205661.0,472.0
2017-10-05,AOX,11.985,12.105,12.105,12.055,135755.0,353.0
2017-10-06,AOX,12.03,12.14,12.055,12.07,106397.0,306.0
2017-10-09,AOX,11.995,12.11,12.07,12.055,109565.0,291.0
2017-10-10,AOX,12.06,12.12,12.11,12.11,80259.0,240.0
2017-10-11,AOX,12.11,12.29,12.11,12.265,101838.0,287.0
2017-10-12,AOX,12.24,12.415,12.265,12.405,129240.0,412.0
2017-10-13,AOX,12.425,12.59,12.54,12.44,175497.0,596.0
2017-10-16,AOX,12.425,12.605,12.44,12.605,120324.0,467.0
2017-10-17,AOX,12.52,12.605,12.605,12.57,80922.0,324.0
2017-10-18,AOX,12.54,12.615,12.57,12.56,136918.0,392.0
2017-10-19,AOX,12.39,12.5,12.5,12.4,112171.0,368.0
2017-10-20,AOX,12.225,12.42,12.405,12.235,124853.0,443.0
2017-10-25,AOX,11.855,12.06,11.93,11.875,236264.0,662.0
2017-10-26,AOX,11.85,12.07,11.885,12.065,222625.0,695.0
2017-10-27,AOX,12.13,12.2,12.13,12.165,51855.0,166.0
2017-11-01,AOX,11.99,12.29,12.17,12.255,197145.0,692.0
2017-11-02,AOX,12.1,12.255,12.255,12.135,129507.0,465.0
2017-11-03,AOX,12.125,12.21,12.17,12.165,125151.0,406.0
2017-11-06,AOX,12.105,12.23,12.165,12.175,85454.0,263.0
2017-11-07,AOX,12.11,12.275,12.2,12.185,178332.0,516.0
2017-11-08,AOX,12.15,12.27,12.185,12.245,97394.0,390.0
2017-11-09,AOX,12.17,12.3,12.24,12.235,245940.0,744.0
2017-11-10,AOX,12.13,12.26,12.22,12.19,223053.0,516.0
2017-11-13,AOX,12.18,12.36,12.19,12.215,153875.0,454.0
2017-11-14,AOX,12.215,12.35,12.215,12.255,144777.0,431.0
2017-11-15,AOX,12.095,12.31,12.24,12.31,209352.0,705.0
2017-11-16,AOX,12.26,12.5,12.31,12.49,353007.0,699.0
2017-11-17,AOX,12.375,12.515,12.49,12.38,129862.0,382.0
2017-11-20,AOX,12.315,12.415,12.385,12.36,138083.0,412.0
2017-11-21,AOX,12.325,12.5,12.355,12.46,121882.0,435.0
2017-11-22,AOX,12.45,12.565,12.455,12.525,220296.0,593.0
2017-11-23,AOX,12.38,12.54,12.525,12.42,158118.0,497.0
2017-11-24,AOX,12.315,12.435,12.405,12.37,236603.0,718.0
2017-11-27,AOX,12.37,12.6,12.385,12.555,354345.0,912.0
2017-11-28,AOX,12.485,12.61,12.555,12.495,212295.0,678.0
2017-11-29,AOX,12.43,12.6,12.5,12.435,147106.0,530.0
2017-11-30,AOX,12.435,12.67,12.435,12.645,227129.0,623.0
2017-12-01,AOX,12.52,12.77,12.645,12.525,241156.0,855.0
2017-12-04,AOX,12.525,12.765,12.525,12.75,244261.0,805.0
2017-12-05,AOX,12.715,12.955,12.765,12.9,707411.0,1160.0
2017-12-06,AOX,12.85,13.085,12.895,12.875,419415.0,1120.0
2017-12-07,AOX,12.76,12.995,12.875,12.87,402842.0,938.0
2017-12-08,AOX,12.86,13.055,12.86,13.02,314206.0,1195.0
2017-12-11,AOX,12.95,13.065,13.035,12.99,200016.0,656.0
2017-12-12,AOX,12.935,13.085,12.99,13.02,170744.0,610.0
2017-12-13,AOX,12.935,13.02,13.02,12.94,188429.0,664.0
2017-12-14,AOX,12.935,13.055,12.94,13.015,227322.0,677.0
2017-12-15,AOX,12.945,13.015,13.01,12.975,196286.0,558.0
2017-12-18,AOX,12.95,13.15,12.96,13.04,237882.0,708.0
2017-12-19,AOX,12.89,13.07,13.07,12.94,222747.0,708.0
2017-12-20,AOX,12.86,12.995,12.955,12.885,447747.0,1012.0
2017-12-21,AOX,12.815,12.93,12.885,12.92,173814.0,599.0
2017-12-22,AOX,12.7,12.94,12.92,12.75,128137.0,352.0
2017-12-27,AOX,12.75,12.915,12.76,12.915,102035.0,328.0
2017-12-28,AOX,12.865,12.95,12.915,12.915,105970.0,312.0
2017-12-29,AOX,12.83,12.95,12.91,12.9,52382.0,198.0
2018-01-02,AOX,12.67,12.93,12.9,12.74,179213.0,397.0
2018-01-03,AOX,12.67,13.01,12.71,12.97,224139.0,500.0
2018-01-04,AOX,12.94,13.08,12.97,12.98,163163.0,496.0
2018-01-05,AOX,12.98,13.17,13.03,13.17,184722.0,511.0
2018-01-08,AOX,13.13,13.3,13.13,13.25,179428.0,379.0
2018-01-09,AOX,13.08,13.29,13.25,13.13,177015.0,550.0
2018-01-10,AOX,12.77,13.13,13.11,12.81,187959.0,514.0
2018-01-11,AOX,12.54,12.88,12.81,12.56,296615.0,711.0
2018-01-12,AOX,12.56,12.71,12.56,12.65,129929.0,290.0
2018-01-15,AOX,12.55,12.68,12.65,12.58,131071.0,311.0
2018-01-16,AOX,12.58,12.8,12.58,12.79,142557.0,321.0
2018-01-17,AOX,12.65,12.79,12.77,12.76,170818.0,365.0
2018-01-18,AOX,12.67,12.83,12.77,12.8,291756.0,572.0
2018-01-19,AOX,12.79,13.22,12.79,13.11,440975.0,841.0
2018-01-22,AOX,13.11,13.37,13.12,13.3,304709.0,610.0
2018-01-23,AOX,13.24,13.41,13.3,13.37,252709.0,502.0
2018-01-24,AOX,13.31,13.49,13.36,13.33,198092.0,613.0
2018-01-25,AOX,13.01,13.37,13.33,13.11,333757.0,626.0
2018-01-26,AOX,13.05,13.25,13.09,13.14,214964.0,479.0
2018-01-29,AOX,12.89,13.18,13.16,12.9,166915.0,378.0
2018-01-30,AOX,12.56,12.9,12.9,12.65,1523038.0,1895.0
2018-01-31,AOX,12.63,12.78,12.64,12.7,756082.0,982.0
2018-02-01,AOX,12.68,12.84,12.68,12.75,750630.0,1185.0
2018-02-02,AOX,12.62,12.78,12.75,12.66,616359.0,751.0
2018-02-05,AOX,12.29,12.67,12.66,12.36,716776.0,946.0
2018-02-06,AOX,12.01,12.43,12.36,12.39,887659.0,1578.0
2018-02-07,AOX,12.23,12.58,12.41,12.49,508186.0,838.0
2018-02-08,AOX,12.23,12.52,12.49,12.23,555201.0,753.0
2018-02-09,AOX,12.17,12.37,12.24,12.25,470803.0,774.0
2018-02-12,AOX,12.23,12.41,12.25,12.39,278557.0,449.0
2018-02-13,AOX,12.19,12.41,12.39,12.21,427373.0,634.0
2018-02-14,AOX,12.18,12.35,12.21,12.2,348289.0,604.0
2018-02-15,AOX,12.09,12.27,12.22,12.09,317550.0,541.0
2018-02-16,AOX,12.04,12.26,12.09,12.22,369810.0,618.0
2018-02-19,AOX,12.16,12.31,12.21,12.19,247285.0,393.0
2018-02-20,AOX,12.19,12.31,12.19,12.29,268783.0,337.0
2018-02-21,AOX,12.19,12.33,12.27,12.22,171719.0,256.0
2018-02-22,AOX,12.04,12.33,12.22,12.33,248251.0,422.0
2018-02-23,AOX,12.26,12.39,12.32,12.27,248678.0,456.0
2018-02-26,AOX,12.22,12.36,12.28,12.25,413145.0,608.0
2018-02-27,AOX,12.01,12.26,12.25,12.03,521703.0,680.0
2018-02-28,AOX,12.02,12.24,12.03,12.19,566385.0,685.0
2018-03-01,AOX,12.02,12.23,12.19,12.09,313301.0,571.0
2018-03-02,AOX,11.72,12.09,12.09,11.86,663409.0,996.0
2018-03-05,AOX,11.8,11.97,11.86,11.96,396190.0,611.0
2018-03-06,AOX,11.96,12.1,11.96,12.08,453128.0,647.0
2018-03-07,AOX,12.07,12.23,12.08,12.2,360550.0,533.0
2018-03-08,AOX,12.15,12.35,12.19,12.27,340647.0,622.0
2018-03-09,AOX,12.23,12.32,12.27,12.24,332137.0,562.0
2018-03-12,AOX,12.18,12.31,12.23,12.24,331560.0,460.0
2018-03-13,AOX,12.18,12.35,12.24,12.25,334427.0,431.0
2018-03-14,AOX,12.18,12.31,12.25,12.18,391730.0,522.0
2018-03-15,AOX,12.12,12.35,12.18,12.22,482786.0,671.0
2018-03-16,AOX,12.08,12.34,12.22,12.09,448094.0,645.0
2018-03-19,AOX,12.07,12.25,12.09,12.16,321937.0,408.0
2018-03-20,AOX,12.15,12.37,12.15,12.33,327037.0,528.0
2018-03-21,AOX,12.29,12.49,12.33,12.31,429521.0,637.0
2018-03-22,AOX,12.2,12.34,12.31,12.25,351331.0,498.0
2018-03-23,AOX,12.11,12.31,12.25,12.27,656715.0,942.0
2018-03-26,AOX,12.24,12.39,12.25,12.32,313418.0,560.0
2018-03-27,AOX,12.29,12.44,12.3,12.41,418780.0,510.0
2018-03-28,AOX,12.36,12.49,12.38,12.41,327016.0,383.0
2018-03-29,AOX,12.41,12.81,12.45,12.73,250859.0,331.0
2018-04-03,AOX,12.49,12.68,12.61,12.6,321154.0,479.0
2018-04-04,AOX,12.57,12.67,12.6,12.59,275772.0,437.0
2018-04-05,AOX,12.59,12.76,12.59,12.75,232037.0,357.0
2018-04-06,AOX,12.65,12.79,12.75,12.65,154267.0,254.0
2018-04-09,AOX,12.63,12.74,12.65,12.69,592915.0,563.0
2018-04-10,AOX,12.59,12.69,12.68,12.64,290388.0,473.0
2018-04-11,AOX,12.55,12.66,12.62,12.59,180127.0,358.0
2018-04-12,AOX,12.51,12.65,12.59,12.62,148579.0,278.0
2018-04-13,AOX,12.62,12.79,12.62,12.79,521652.0,639.0
2018-04-16,AOX,12.67,12.79,12.75,12.69,243388.0,408.0
2018-04-17,AOX,12.69,12.84,12.69,12.8,277856.0,409.0
2018-04-18,AOX,12.7,12.81,12.8,12.79,435803.0,659.0
2018-04-19,AOX,12.72,12.79,12.79,12.78,363391.0,509.0
2018-04-20,AOX,12.72,12.89,12.78,12.72,233053.0,446.0
2018-04-23,AOX,12.65,12.84,12.74,12.84,169096.0,312.0
2018-04-24,AOX,12.75,12.87,12.82,12.86,186143.0,281.0
2018-04-25,AOX,12.66,12.81,12.79,12.67,238967.0,388.0
2018-04-26,AOX,12.62,12.81,12.67,12.75,248966.0,571.0
2018-04-27,AOX,12.37,12.77,12.77,12.4,247053.0,348.0
2018-04-30,AOX,12.4,12.5,12.4,12.46,173870.0,298.0
2018-05-02,AOX,12.46,12.56,12.51,12.54,170749.0,390.0
2018-05-03,AOX,12.49,12.6,12.53,12.55,135184.0,324.0
2018-05-04,AOX,12.46,12.59,12.55,12.48,120322.0,265.0
2018-05-07,AOX,12.43,12.51,12.5,12.46,96613.0,163.0
2018-05-08,AOX,12.4,12.49,12.46,12.49,183468.0,321.0
2018-05-09,AOX,12.47,12.57,12.47,12.53,229385.0,340.0
2018-05-10,AOX,12.48,12.64,12.53,12.58,167755.0,277.0
2018-05-11,AOX,12.56,12.64,12.61,12.57,104868.0,216.0
2018-05-14,AOX,12.48,12.58,12.58,12.56,108147.0,227.0
2018-05-15,AOX,12.49,12.56,12.51,12.5,121568.0,240.0
2018-05-16,AOX,12.5,12.55,12.5,12.55,129378.0,219.0
2018-05-17,AOX,12.5,12.57,12.53,12.5,101399.0,217.0
2018-05-18,AOX,12.47,12.56,12.56,12.5,174167.0,230.0
2018-05-22,AOX,12.48,12.6,12.48,12.57,118285.0,275.0
2018-05-23,AOX,12.46,12.57,12.57,12.5,117904.0,190.0
2018-05-24,AOX,12.5,12.66,12.51,12.59,199799.0,309.0
2018-05-25,AOX,12.6,12.71,12.62,12.7,221974.0,332.0
2018-05-28,AOX,12.68,12.77,12.7,12.71,144163.0,195.0
2018-05-29,AOX,12.57,12.68,12.58,12.59,109542.0,224.0
2018-05-30,AOX,12.58,12.72,12.59,12.58,224356.0,305.0
2018-05-31,AOX,12.58,12.71,12.58,12.65,203275.0,289.0
2018-06-01,AOX,12.61,12.68,12.66,12.64,130628.0,213.0
2018-06-04,AOX,12.62,12.79,12.62,12.71,170333.0,253.0
2018-06-05,AOX,12.77,12.85,12.83,12.77,136625.0,156.0
2018-06-06,AOX,12.76,12.84,12.77,12.84,170574.0,241.0
2018-06-07,AOX,12.63,12.84,12.82,12.73,241088.0,302.0
2018-06-08,AOX,12.57,12.73,12.73,12.67,198053.0,153.0
2018-06-11,AOX,12.63,12.79,12.67,12.67,333888.0,384.0
2018-06-12,AOX,12.65,12.84,12.65,12.83,163982.0,286.0
2018-06-13,AOX,12.83,12.99,12.83,12.95,254775.0,316.0
2018-06-14,AOX,12.89,13.06,12.89,13.04,144789.0,244.0
2018-06-15,AOX,13.04,13.19,13.05,13.18,212013.0,340.0
2018-06-18,AOX,12.81,13.18,13.18,12.86,395759.0,379.0
2018-06-19,AOX,12.76,12.91,12.78,12.78,141615.0,267.0
2018-06-20,AOX,12.78,12.92,12.78,12.87,111702.0,209.0
2018-06-21,AOX,12.84,12.93,12.91,12.86,257811.0,294.0
2018-06-22,AOX,12.86,13.01,12.86,12.98,131031.0,225.0
2018-06-25,AOX,12.9,12.99,12.94,12.97,158225.0,189.0
2018-06-26,AOX,12.82,12.97,12.97,12.86,227804.0,256.0
2018-06-27,AOX,12.79,12.92,12.79,12.83,146897.0,253.0
2018-06-28,AOX,12.77,12.88,12.83,12.81,126047.0,172.0
2018-06-29,AOX,12.8,12.91,12.81,12.85,203852.0,187.0
2018-07-02,AOX,12.82,12.93,12.93,12.82,286819.0,282.0
2018-07-16,AOX,12.8,12.86,12.82,12.81,43663.0,111.0
2018-07-17,AOX,12.78,12.87,12.81,12.86,121290.0,174.0
2018-07-18,AOX,12.85,12.94,12.86,12.88,98719.0,144.0
2018-07-19,AOX,12.55,12.9,12.86,12.88,298123.0,439.0
2018-07-20,AOX,13.01,13.36,13.01,13.22,679480.0,639.0
2018-07-23,AOX,13.17,13.29,13.2,13.27,241364.0,259.0
2018-07-24,AOX,13.29,13.62,13.29,13.53,477560.0,550.0
2018-07-25,AOX,13.21,13.54,13.54,13.24,258074.0,243.0
2018-07-26,AOX,13.24,13.41,13.24,13.37,263410.0,194.0
2018-07-27,AOX,13.32,13.42,13.37,13.36,228162.0,270.0
2018-07-30,AOX,13.23,13.37,13.36,13.25,165581.0,116.0
2018-07-31,AOX,13.22,13.32,13.25,13.28,173720.0,161.0
2018-08-01,AOX,13.19,13.3,13.28,13.19,165866.0,174.0
2018-08-02,AOX,13.17,13.29,13.19,13.26,204073.0,239.0
2018-08-03,AOX,13.26,13.45,13.26,13.41,203575.0,181.0
2018-08-06,AOX,12.94,13.41,13.41,13.19,241756.0,385.0
2018-08-07,AOX,13.07,13.3,13.19,13.1,246538.0,382.0
2018-08-08,AOX,12.96,13.13,12.99,13.03,273507.0,381.0
2018-08-09,AOX,13.22,13.45,13.42,13.23,302829.0,314.0
2018-08-10,AOX,13.19,13.29,13.23,13.26,225121.0,245.0
2018-08-13,AOX,13.25,13.34,13.26,13.3,154404.0,164.0
2018-08-14,AOX,13.2,13.3,13.3,13.25,113455.0,142.0
2018-08-15,AOX,13.18,13.27,13.25,13.23,142572.0,188.0
2018-08-16,AOX,13.22,13.35,13.23,13.33,192240.0,223.0
2018-08-17,AOX,13.11,13.34,13.33,13.13,279169.0,299.0
2018-08-20,AOX,13.13,13.26,13.13,13.16,193332.0,225.0
2018-08-21,AOX,13.02,13.17,13.16,13.09,135214.0,165.0
2018-08-22,AOX,13.09,13.17,13.14,13.14,124398.0,210.0
2018-08-23,AOX,13.13,13.24,13.14,13.15,136184.0,170.0
2018-08-24,AOX,13.12,13.25,13.13,13.19,230978.0,264.0
2018-08-27,AOX,13.19,13.28,13.19,13.22,149392.0,179.0
2018-08-28,AOX,13.18,13.29,13.25,13.21,245609.0,293.0
2018-08-29,AOX,13.14,13.35,13.32,13.2,249847.0,306.0
2018-08-30,AOX,13.01,13.2,13.2,13.16,189457.0,205.0
2018-08-31,AOX,12.97,13.11,13.03,13.02,307151.0,322.0
2018-09-03,AOX,12.92,13.07,13.02,12.99,202228.0,259.0
2018-09-04,AOX,12.83,12.99,12.99,12.88,215005.0,232.0
2018-09-05,AOX,12.69,12.94,12.88,12.94,370452.0,435.0
2018-09-06,AOX,12.81,13.01,12.99,12.86,329774.0,326.0
2018-09-07,AOX,12.7,12.81,12.79,12.76,278871.0,305.0
2018-09-10,AOX,12.58,12.77,12.76,12.67,448752.0,483.0
2018-09-11,AOX,12.75,12.88,12.78,12.8,240422.0,248.0
2018-09-12,AOX,12.8,12.92,12.89,12.85,241798.0,243.0
2018-09-13,AOX,12.76,12.85,12.85,12.78,146791.0,145.0
2018-09-14,AOX,12.78,12.9,12.78,12.87,282878.0,245.0
2018-09-17,AOX,12.87,13.03,12.87,13.0,267209.0,235.0
2018-09-18,AOX,13.0,13.11,13.03,13.07,222982.0,237.0
2018-09-19,AOX,12.86,13.01,13.01,12.9,206787.0,227.0
2018-09-20,AOX,12.82,12.98,12.82,12.98,230071.0,302.0
2018-09-21,AOX,12.67,12.98,12.96,12.71,2080344.0,361.0
2018-09-24,AOX,12.52,12.74,12.71,12.57,270711.0,291.0
2018-09-25,AOX,12.57,12.72,12.57,12.71,217596.0,217.0
2018-09-26,AOX,12.69,12.8,12.71,12.77,212618.0,211.0
2018-09-27,AOX,12.71,12.79,12.77,12.76,210256.0,231.0
2018-09-28,AOX,12.68,12.82,12.76,12.78,462110.0,333.0
2018-10-01,AOX,12.63,12.78,12.78,12.64,254108.0,164.0
2018-10-02,AOX,12.58,12.74,12.64,12.73,256991.0,243.0
2018-10-04,AOX,12.6,12.75,12.7,12.67,358223.0,368.0
2018-10-05,AOX,12.5,12.67,12.67,12.55,391754.0,341.0
2018-10-08,AOX,12.51,12.7,12.55,12.64,582709.0,552.0
2018-10-09,AOX,12.64,12.87,12.64,12.82,436997.0,404.0
2018-10-10,AOX,12.6,12.82,12.82,12.63,552727.0,518.0
2018-10-11,AOX,12.29,12.63,12.63,12.39,600299.0,559.0
2018-10-12,AOX,12.25,12.42,12.39,12.25,323358.0,317.0
2018-10-15,AOX,12.2,12.44,12.25,12.35,669420.0,465.0
2018-10-16,AOX,12.35,12.81,12.35,12.79,488482.0,525.0
2018-10-17,AOX,12.76,13.03,12.79,12.96,645596.0,522.0
2018-10-18,AOX,12.96,13.19,12.96,13.06,295175.0,323.0
2018-10-19,AOX,12.95,13.1,13.1,13.0,256512.0,321.0
2018-10-22,AOX,12.9,13.02,13.0,12.99,280712.0,276.0
2018-10-23,AOX,12.68,12.99,12.99,12.72,357129.0,378.0
2018-10-24,AOX,12.69,12.79,12.72,12.72,199189.0,226.0
2018-10-25,AOX,12.71,12.84,12.72,12.79,251454.0,346.0
2018-10-26,AOX,12.61,12.8,12.79,12.8,313521.0,368.0
2018-10-29,AOX,12.65,12.85,12.7,12.75,380430.0,660.0
2017-07-03,QSC,1.74,1.797,1.767,1.761,127788.0,128.0
2017-07-04,QSC,1.735,1.775,1.766,1.743,215246.0,230.0
2017-07-05,QSC,1.73,1.749,1.743,1.7369999999999999,146064.0,116.0
2017-07-06,QSC,1.682,1.7369999999999999,1.734,1.704,338971.0,233.0
2017-07-07,QSC,1.666,1.71,1.71,1.675,332316.0,187.0
2017-07-10,QSC,1.67,1.713,1.685,1.6909999999999998,250677.0,198.0
2017-07-11,QSC,1.68,1.709,1.6980000000000002,1.6969999999999998,119179.0,246.0
2017-07-12,QSC,1.672,1.709,1.6980000000000002,1.682,336740.0,232.0
2017-07-13,QSC,1.665,1.755,1.673,1.7519999999999998,565357.0,363.0
2017-07-14,QSC,1.742,1.79,1.75,1.7469999999999999,216926.0,216.0
2017-07-17,QSC,1.734,1.784,1.7469999999999999,1.771,218366.0,173.0
2017-07-18,QSC,1.77,1.8969999999999998,1.77,1.876,540248.0,471.0
2017-07-19,QSC,1.876,1.9680000000000002,1.88,1.949,722972.0,472.0
2017-07-20,QSC,1.901,1.974,1.952,1.915,683372.0,571.0
2017-07-21,QSC,1.9040000000000001,1.956,1.916,1.911,322647.0,289.0
2017-07-24,QSC,1.85,1.92,1.905,1.901,317995.0,262.0
2017-07-25,QSC,1.87,1.901,1.901,1.89,155395.0,193.0
2017-07-26,QSC,1.87,1.909,1.886,1.874,239949.0,174.0
2017-07-27,QSC,1.825,1.867,1.8559999999999999,1.837,173358.0,206.0
2017-07-28,QSC,1.786,1.839,1.839,1.8,356466.0,253.0
2017-07-31,QSC,1.798,1.895,1.798,1.84,556263.0,381.0
2017-08-01,QSC,1.8330000000000002,1.876,1.84,1.876,390773.0,416.0
2017-08-02,QSC,1.851,1.881,1.8630000000000002,1.867,180250.0,207.0
2017-08-03,QSC,1.8330000000000002,1.875,1.8330000000000002,1.855,251195.0,255.0
2017-08-04,QSC,1.848,1.913,1.855,1.891,471571.0,360.0
2017-08-07,QSC,1.7919999999999998,1.875,1.8559999999999999,1.8159999999999998,1025158.0,699.0
2017-08-08,QSC,1.714,1.775,1.733,1.765,827040.0,538.0
2017-08-09,QSC,1.73,1.765,1.76,1.751,433909.0,336.0
2017-08-10,QSC,1.72,1.751,1.751,1.736,275494.0,215.0
2017-08-11,QSC,1.673,1.739,1.736,1.6969999999999998,522366.0,292.0
2017-08-14,QSC,1.6969999999999998,1.7790000000000001,1.6980000000000002,1.774,134839.0,148.0
2017-08-15,QSC,1.7369999999999999,1.7819999999999998,1.771,1.751,241400.0,244.0
2017-08-16,QSC,1.751,1.794,1.755,1.771,135320.0,123.0
2017-08-17,QSC,1.724,1.776,1.77,1.7380000000000002,214217.0,226.0
2017-08-18,QSC,1.72,1.739,1.739,1.7209999999999999,46013.0,57.0
2017-08-21,QSC,1.714,1.739,1.7209999999999999,1.72,71281.0,96.0
2017-08-22,QSC,1.719,1.7480000000000002,1.722,1.7309999999999999,157469.0,178.0
2017-08-23,QSC,1.7109999999999999,1.7480000000000002,1.7309999999999999,1.716,199470.0,204.0
2017-08-24,QSC,1.69,1.724,1.724,1.7,319525.0,234.0
2017-08-25,QSC,1.692,1.757,1.7,1.746,164283.0,168.0
2017-08-28,QSC,1.7,1.746,1.746,1.7080000000000002,135865.0,116.0
2017-08-29,QSC,1.68,1.722,1.712,1.6980000000000002,208932.0,198.0
2017-08-30,QSC,1.693,1.795,1.705,1.768,424381.0,376.0
2017-08-31,QSC,1.7009999999999998,1.774,1.766,1.7409999999999999,306115.0,272.0
2017-09-01,QSC,1.71,1.766,1.75,1.733,257134.0,209.0
2017-09-04,QSC,1.7069999999999999,1.735,1.735,1.7069999999999999,101351.0,106.0
2017-09-05,QSC,1.7069999999999999,1.7530000000000001,1.7069999999999999,1.72,208429.0,183.0
2017-09-06,QSC,1.72,1.768,1.72,1.73,230861.0,193.0
2017-09-07,QSC,1.724,1.746,1.733,1.743,116783.0,145.0
2017-09-08,QSC,1.729,1.7630000000000001,1.743,1.7469999999999999,264280.0,281.0
2017-09-11,QSC,1.74,1.7730000000000001,1.7530000000000001,1.766,188908.0,147.0
2017-09-12,QSC,1.754,1.7790000000000001,1.764,1.756,91513.0,140.0
2017-09-13,QSC,1.756,1.855,1.756,1.834,771401.0,685.0
2017-09-14,QSC,1.8219999999999998,1.87,1.8530000000000002,1.83,397829.0,398.0
2017-09-15,QSC,1.8119999999999998,1.844,1.8319999999999999,1.818,247394.0,166.0
2017-09-18,QSC,1.805,1.838,1.827,1.837,288266.0,224.0
2017-09-19,QSC,1.815,1.838,1.837,1.835,100811.0,116.0
2017-09-20,QSC,1.85,1.889,1.8719999999999999,1.858,346707.0,214.0
2017-09-21,QSC,1.819,1.8619999999999999,1.8619999999999999,1.828,96840.0,83.0
2017-09-22,QSC,1.825,1.865,1.828,1.8419999999999999,277219.0,176.0
2017-09-25,QSC,1.806,1.8419999999999999,1.8359999999999999,1.8259999999999998,259646.0,166.0
2017-09-26,QSC,1.776,1.8259999999999998,1.8259999999999998,1.797,481623.0,298.0
2017-09-27,QSC,1.78,1.814,1.797,1.784,119451.0,133.0
2017-09-28,QSC,1.78,1.815,1.785,1.8,369825.0,362.0
2017-09-29,QSC,1.795,1.851,1.797,1.849,627650.0,396.0
2017-10-02,QSC,1.839,1.865,1.8459999999999999,1.8519999999999999,186036.0,196.0
2017-10-04,QSC,1.828,1.8530000000000002,1.8519999999999999,1.841,144786.0,154.0
2017-10-05,QSC,1.83,1.867,1.867,1.854,171999.0,202.0
2017-10-06,QSC,1.841,1.857,1.854,1.845,107216.0,137.0
2017-10-09,QSC,1.829,1.868,1.8630000000000002,1.8319999999999999,181862.0,176.0
2017-10-10,QSC,1.828,1.849,1.8319999999999999,1.839,147154.0,176.0
2017-10-11,QSC,1.831,1.844,1.834,1.834,104544.0,98.0
2017-10-12,QSC,1.82,1.8359999999999999,1.8330000000000002,1.8259999999999998,187966.0,176.0
2017-10-13,QSC,1.825,1.869,1.8259999999999998,1.857,316446.0,248.0
2017-10-16,QSC,1.82,1.8559999999999999,1.844,1.8430000000000002,434423.0,225.0
2017-10-17,QSC,1.8,1.8430000000000002,1.8430000000000002,1.801,386133.0,238.0
2017-10-18,QSC,1.7369999999999999,1.798,1.7380000000000002,1.77,382858.0,237.0
2017-10-19,QSC,1.7309999999999999,1.77,1.77,1.74,305932.0,310.0
2017-10-20,QSC,1.74,1.774,1.74,1.766,124398.0,149.0
2017-10-25,QSC,1.7109999999999999,1.768,1.768,1.7209999999999999,273047.0,237.0
2017-10-26,QSC,1.7009999999999998,1.7209999999999999,1.7209999999999999,1.71,155556.0,108.0
2017-10-27,QSC,1.702,1.7280000000000002,1.702,1.7109999999999999,52537.0,74.0
2017-11-01,QSC,1.685,1.73,1.7109999999999999,1.685,512839.0,253.0
2017-11-02,QSC,1.63,1.685,1.685,1.66,490185.0,463.0
2017-11-03,QSC,1.66,1.713,1.66,1.689,250575.0,176.0
2017-11-06,QSC,1.689,1.847,1.689,1.82,2064860.0,1312.0
2017-11-07,QSC,1.726,1.825,1.82,1.744,729652.0,502.0
2017-11-08,QSC,1.676,1.749,1.7480000000000002,1.715,736929.0,498.0
2017-11-09,QSC,1.67,1.74,1.715,1.693,607725.0,411.0
2017-11-10,QSC,1.673,1.7080000000000002,1.6880000000000002,1.683,287137.0,206.0
2017-11-13,QSC,1.683,1.7380000000000002,1.683,1.685,355263.0,236.0
2017-11-14,QSC,1.67,1.712,1.685,1.67,355280.0,308.0
2017-11-15,QSC,1.49,1.685,1.67,1.4980000000000002,1886552.0,974.0
2017-11-16,QSC,1.4980000000000002,1.6280000000000001,1.4980000000000002,1.597,716541.0,441.0
2017-11-17,QSC,1.5519999999999998,1.6,1.5930000000000002,1.5930000000000002,358399.0,257.0
2017-11-20,QSC,1.569,1.6159999999999999,1.5930000000000002,1.5859999999999999,384818.0,261.0
2017-11-21,QSC,1.5519999999999998,1.59,1.5859999999999999,1.554,426240.0,252.0
2017-11-22,QSC,1.545,1.5659999999999998,1.554,1.551,253096.0,183.0
2017-11-23,QSC,1.54,1.5730000000000002,1.554,1.568,114413.0,108.0
2017-11-24,QSC,1.56,1.597,1.569,1.585,133357.0,97.0
2017-11-27,QSC,1.51,1.599,1.585,1.52,356972.0,212.0
2017-11-28,QSC,1.4569999999999999,1.5230000000000001,1.51,1.46,998981.0,441.0
2017-11-29,QSC,1.46,1.5090000000000001,1.466,1.495,883866.0,516.0
2017-11-30,QSC,1.4909999999999999,1.524,1.494,1.504,261492.0,167.0
2017-12-01,QSC,1.48,1.5219999999999998,1.504,1.5090000000000001,537678.0,312.0
2017-12-04,QSC,1.496,1.53,1.516,1.528,229249.0,174.0
2017-12-05,QSC,1.505,1.548,1.5219999999999998,1.537,273487.0,217.0
2017-12-06,QSC,1.526,1.5530000000000002,1.548,1.541,209963.0,193.0
2017-12-07,QSC,1.527,1.555,1.546,1.5319999999999998,140585.0,129.0
2017-12-08,QSC,1.51,1.5490000000000002,1.5319999999999998,1.514,148127.0,123.0
2017-12-11,QSC,1.495,1.525,1.521,1.5030000000000001,179842.0,110.0
2017-12-12,QSC,1.4980000000000002,1.53,1.4980000000000002,1.508,178266.0,129.0
2017-12-13,QSC,1.5030000000000001,1.53,1.508,1.517,243588.0,250.0
2017-12-14,QSC,1.5030000000000001,1.53,1.5119999999999998,1.51,322257.0,180.0
2017-12-15,QSC,1.49,1.526,1.515,1.49,133746.0,114.0
2017-12-18,QSC,1.485,1.5330000000000001,1.4909999999999999,1.495,247940.0,204.0
2017-12-19,QSC,1.485,1.5230000000000001,1.499,1.5019999999999998,184590.0,174.0
2017-12-20,QSC,1.5,1.525,1.5019999999999998,1.518,194991.0,137.0
2017-12-21,QSC,1.5,1.525,1.5230000000000001,1.514,144474.0,126.0
2017-12-22,QSC,1.501,1.524,1.514,1.504,262973.0,202.0
2017-12-27,QSC,1.5,1.525,1.508,1.505,449906.0,421.0
2017-12-28,QSC,1.48,1.51,1.505,1.48,207529.0,140.0
2017-12-29,QSC,1.48,1.52,1.48,1.508,354184.0,139.0
2018-01-02,QSC,1.5,1.574,1.508,1.5659999999999998,316944.0,233.0
2018-01-03,QSC,1.554,1.61,1.5659999999999998,1.61,431540.0,218.0
2018-01-04,QSC,1.556,1.63,1.6019999999999999,1.56,377563.0,198.0
2018-01-05,QSC,1.55,1.59,1.56,1.55,316909.0,145.0
2018-01-08,QSC,1.55,1.604,1.55,1.6,217327.0,143.0
2018-01-09,QSC,1.5959999999999999,1.62,1.5959999999999999,1.6019999999999999,125486.0,77.0
2018-01-10,QSC,1.5819999999999999,1.6280000000000001,1.6019999999999999,1.59,188425.0,114.0
2018-01-11,QSC,1.57,1.6,1.588,1.5719999999999998,152137.0,120.0
2018-01-12,QSC,1.56,1.6,1.588,1.5619999999999998,167352.0,107.0
2018-01-15,QSC,1.56,1.6280000000000001,1.5619999999999998,1.6159999999999999,273200.0,142.0
2018-01-16,QSC,1.58,1.63,1.624,1.588,175242.0,150.0
2018-01-17,QSC,1.56,1.608,1.588,1.56,184185.0,104.0
2018-01-18,QSC,1.554,1.5819999999999999,1.568,1.568,71900.0,69.0
2018-01-19,QSC,1.5519999999999998,1.5859999999999999,1.568,1.556,143986.0,99.0
2018-01-22,QSC,1.5519999999999998,1.578,1.556,1.564,121264.0,97.0
2018-01-23,QSC,1.55,1.57,1.57,1.568,109395.0,61.0
2018-01-24,QSC,1.55,1.574,1.5519999999999998,1.55,155497.0,99.0
2018-01-25,QSC,1.548,1.56,1.55,1.55,117480.0,109.0
2018-01-26,QSC,1.5219999999999998,1.55,1.55,1.54,152658.0,100.0
2018-01-29,QSC,1.53,1.546,1.54,1.5319999999999998,107279.0,81.0
2018-01-30,QSC,1.51,1.538,1.534,1.52,194784.0,142.0
2018-01-31,QSC,1.5,1.52,1.52,1.5019999999999998,192276.0,89.0
2018-02-01,QSC,1.484,1.5219999999999998,1.5019999999999998,1.494,224953.0,157.0
2018-02-02,QSC,1.48,1.54,1.494,1.4980000000000002,398092.0,174.0
2018-02-05,QSC,1.48,1.5,1.4980000000000002,1.484,121632.0,97.0
2018-02-06,QSC,1.33,1.484,1.484,1.396,1293345.0,661.0
2018-02-07,QSC,1.3940000000000001,1.4480000000000002,1.3940000000000001,1.412,285464.0,222.0
2018-02-08,QSC,1.412,1.4780000000000002,1.43,1.45,192209.0,130.0
2018-02-09,QSC,1.36,1.45,1.45,1.3619999999999999,270096.0,151.0
2018-02-12,QSC,1.36,1.454,1.374,1.42,106519.0,104.0
2018-02-13,QSC,1.402,1.44,1.4240000000000002,1.43,86323.0,69.0
2018-02-14,QSC,1.402,1.4340000000000002,1.4280000000000002,1.402,85359.0,55.0
2018-02-15,QSC,1.3940000000000001,1.4340000000000002,1.412,1.3940000000000001,135135.0,96.0
2018-02-16,QSC,1.3940000000000001,1.43,1.396,1.43,31679.0,37.0
2018-02-19,QSC,1.39,1.4340000000000002,1.43,1.3980000000000001,93651.0,61.0
2018-02-20,QSC,1.3880000000000001,1.422,1.3980000000000001,1.392,150690.0,89.0
2018-02-21,QSC,1.3559999999999999,1.4080000000000001,1.4040000000000001,1.3559999999999999,382360.0,134.0
2018-02-22,QSC,1.3559999999999999,1.396,1.3559999999999999,1.3840000000000001,127474.0,74.0
2018-02-23,QSC,1.364,1.42,1.392,1.38,136991.0,90.0
2018-02-26,QSC,1.38,1.46,1.38,1.444,121482.0,93.0
2018-02-27,QSC,1.44,1.49,1.444,1.46,203358.0,114.0
2018-02-28,QSC,1.456,1.484,1.472,1.48,53178.0,40.0
2018-03-01,QSC,1.3880000000000001,1.48,1.47,1.416,411594.0,173.0
2018-03-02,QSC,1.4,1.49,1.4180000000000001,1.46,363086.0,187.0
2018-03-05,QSC,1.46,1.546,1.472,1.526,497229.0,224.0
2018-03-06,QSC,1.4,1.56,1.538,1.4180000000000001,479220.0,309.0
2018-03-07,QSC,1.39,1.454,1.4180000000000001,1.402,290262.0,251.0
2018-03-08,QSC,1.4,1.45,1.4,1.422,140576.0,110.0
2018-03-09,QSC,1.364,1.4480000000000002,1.426,1.37,375016.0,170.0
2018-03-12,QSC,1.37,1.42,1.37,1.4040000000000001,139060.0,88.0
2018-03-13,QSC,1.37,1.4380000000000002,1.412,1.406,512769.0,194.0
2018-03-14,QSC,1.386,1.43,1.41,1.406,147249.0,118.0
2018-03-15,QSC,1.402,1.4780000000000002,1.406,1.45,427800.0,134.0
2018-03-16,QSC,1.4240000000000002,1.4680000000000002,1.45,1.436,94003.0,52.0
2018-03-19,QSC,1.39,1.44,1.426,1.406,135701.0,113.0
2018-03-20,QSC,1.406,1.5119999999999998,1.406,1.484,599580.0,250.0
2018-03-21,QSC,1.452,1.514,1.4980000000000002,1.472,828527.0,223.0
2018-03-22,QSC,1.442,1.482,1.472,1.442,111183.0,74.0
2018-03-23,QSC,1.406,1.486,1.442,1.47,274788.0,149.0
2018-03-26,QSC,1.4580000000000002,1.4780000000000002,1.47,1.472,103596.0,77.0
2018-03-27,QSC,1.43,1.472,1.47,1.43,83360.0,82.0
2018-03-28,QSC,1.4280000000000002,1.456,1.432,1.45,85104.0,63.0
2018-03-29,QSC,1.4240000000000002,1.4680000000000002,1.45,1.4240000000000002,342289.0,97.0
2018-04-03,QSC,1.41,1.436,1.436,1.426,101848.0,58.0
2018-04-04,QSC,1.41,1.43,1.416,1.43,121243.0,65.0
2018-04-05,QSC,1.426,1.46,1.426,1.46,40198.0,59.0
2018-04-06,QSC,1.43,1.46,1.4580000000000002,1.442,50439.0,48.0
2018-04-09,QSC,1.45,1.5,1.454,1.4880000000000002,983623.0,264.0
2018-04-10,QSC,1.4880000000000002,1.528,1.4880000000000002,1.514,2407994.0,359.0
2018-04-11,QSC,1.5,1.536,1.51,1.518,272655.0,170.0
2018-04-12,QSC,1.4780000000000002,1.52,1.518,1.5119999999999998,489130.0,92.0
2018-04-13,QSC,1.49,1.5119999999999998,1.508,1.49,82677.0,59.0
2018-04-16,QSC,1.49,1.5719999999999998,1.5,1.538,655651.0,200.0
2018-04-17,QSC,1.524,1.56,1.524,1.544,315312.0,160.0
2018-04-18,QSC,1.528,1.6540000000000001,1.55,1.6280000000000001,1032568.0,455.0
2018-04-19,QSC,1.614,1.6680000000000001,1.632,1.64,454978.0,226.0
2018-04-20,QSC,1.604,1.64,1.64,1.626,142413.0,116.0
2018-04-23,QSC,1.6159999999999999,1.67,1.618,1.636,403251.0,177.0
2018-04-24,QSC,1.636,1.68,1.642,1.66,87803.0,64.0
2018-04-25,QSC,1.614,1.68,1.66,1.632,156782.0,107.0
2018-04-26,QSC,1.604,1.65,1.63,1.626,118326.0,82.0
2018-04-27,QSC,1.6380000000000001,1.666,1.64,1.6440000000000001,124194.0,87.0
2018-04-30,QSC,1.626,1.65,1.6440000000000001,1.626,57877.0,64.0
2018-05-02,QSC,1.624,1.68,1.626,1.652,153952.0,117.0
2018-05-03,QSC,1.62,1.6780000000000002,1.652,1.6680000000000001,151514.0,78.0
2018-05-04,QSC,1.6440000000000001,1.676,1.666,1.672,121448.0,75.0
2018-05-07,QSC,1.534,1.672,1.672,1.632,511377.0,272.0
2018-05-08,QSC,1.5819999999999999,1.65,1.65,1.6,88097.0,72.0
2018-05-09,QSC,1.5819999999999999,1.63,1.608,1.6,92789.0,67.0
2018-05-10,QSC,1.6,1.65,1.6,1.624,43933.0,33.0
2018-05-11,QSC,1.624,1.656,1.624,1.626,135052.0,71.0
2018-05-14,QSC,1.614,1.66,1.626,1.6219999999999999,36170.0,44.0
2018-05-15,QSC,1.6119999999999999,1.64,1.624,1.624,66743.0,54.0
2018-05-16,QSC,1.61,1.624,1.61,1.614,26520.0,34.0
2018-05-17,QSC,1.57,1.6159999999999999,1.6159999999999999,1.57,237863.0,98.0
2018-05-18,QSC,1.564,1.5919999999999999,1.5819999999999999,1.564,70717.0,40.0
2018-05-22,QSC,1.534,1.61,1.564,1.5959999999999999,184664.0,78.0
2018-05-23,QSC,1.584,1.6,1.5959999999999999,1.6,54276.0,54.0
2018-05-24,QSC,1.57,1.6,1.6,1.5859999999999999,35520.0,33.0
2018-05-25,QSC,1.564,1.59,1.59,1.5719999999999998,41354.0,31.0
2018-05-28,QSC,1.5619999999999998,1.5919999999999999,1.5719999999999998,1.564,22077.0,34.0
2018-05-29,QSC,1.53,1.57,1.564,1.53,54494.0,55.0
2018-05-30,QSC,1.514,1.55,1.546,1.526,95294.0,56.0
2018-05-31,QSC,1.5,1.534,1.524,1.5019999999999998,39203.0,52.0
2018-06-01,QSC,1.5,1.5319999999999998,1.506,1.508,44490.0,42.0
2018-06-04,QSC,1.504,1.546,1.508,1.52,39196.0,33.0
2018-06-05,QSC,1.508,1.536,1.52,1.508,45203.0,84.0
2018-06-06,QSC,1.472,1.528,1.518,1.496,200907.0,110.0
2018-06-07,QSC,1.494,1.528,1.506,1.518,68045.0,71.0
2018-06-08,QSC,1.476,1.518,1.518,1.484,35674.0,51.0
2018-06-11,QSC,1.47,1.5,1.486,1.4980000000000002,54816.0,67.0
2018-06-12,QSC,1.47,1.504,1.5,1.48,35596.0,77.0
2018-06-13,QSC,1.43,1.49,1.49,1.46,156946.0,88.0
2018-06-14,QSC,1.45,1.484,1.464,1.46,32345.0,41.0
2018-06-15,QSC,1.456,1.494,1.46,1.47,77835.0,63.0
2018-06-18,QSC,1.47,1.53,1.47,1.528,58947.0,55.0
2018-06-19,QSC,1.466,1.528,1.518,1.4880000000000002,51668.0,34.0
2018-06-20,QSC,1.474,1.51,1.476,1.494,43947.0,31.0
2018-06-21,QSC,1.476,1.51,1.51,1.476,37119.0,24.0
2018-06-22,QSC,1.45,1.476,1.476,1.46,27664.0,30.0
2018-06-25,QSC,1.442,1.464,1.46,1.446,33750.0,52.0
2018-06-26,QSC,1.3519999999999999,1.4780000000000002,1.442,1.382,449302.0,248.0
2018-06-27,QSC,1.37,1.43,1.37,1.43,52985.0,69.0
2018-06-28,QSC,1.382,1.43,1.43,1.382,12145.0,19.0
2018-06-29,QSC,1.368,1.4080000000000001,1.382,1.4040000000000001,50778.0,57.0
2018-07-02,QSC,1.376,1.4180000000000001,1.3980000000000001,1.3840000000000001,54457.0,65.0
2018-07-16,QSC,1.3840000000000001,1.5019999999999998,1.3840000000000001,1.456,39885.0,47.0
2018-07-17,QSC,1.456,1.486,1.456,1.4780000000000002,49742.0,39.0
2018-07-18,QSC,1.47,1.5,1.472,1.476,67837.0,51.0
2018-07-19,QSC,1.476,1.516,1.476,1.49,122919.0,75.0
2018-07-20,QSC,1.49,1.514,1.49,1.5019999999999998,56462.0,33.0
2018-07-23,QSC,1.49,1.518,1.5019999999999998,1.49,89776.0,44.0
2018-07-24,QSC,1.462,1.52,1.49,1.514,72161.0,54.0
2018-07-25,QSC,1.482,1.518,1.518,1.484,41288.0,35.0
2018-07-26,QSC,1.484,1.514,1.484,1.508,39419.0,49.0
2018-07-27,QSC,1.496,1.528,1.508,1.508,94815.0,68.0
2018-07-30,QSC,1.5,1.528,1.508,1.5219999999999998,41041.0,32.0
2018-07-31,QSC,1.482,1.5219999999999998,1.5219999999999998,1.482,24933.0,35.0
2018-08-01,QSC,1.482,1.516,1.482,1.504,31967.0,41.0
2018-08-02,QSC,1.494,1.518,1.508,1.504,35143.0,37.0
2018-08-03,QSC,1.49,1.516,1.504,1.492,120082.0,67.0
2018-08-06,QSC,1.492,1.556,1.492,1.5,159278.0,84.0
2018-08-07,QSC,1.482,1.51,1.5,1.482,57802.0,33.0
2018-08-08,QSC,1.44,1.506,1.482,1.456,111222.0,62.0
2018-08-09,QSC,1.422,1.49,1.4580000000000002,1.4780000000000002,144535.0,62.0
2018-08-10,QSC,1.44,1.4780000000000002,1.4780000000000002,1.452,105422.0,58.0
2018-08-13,QSC,1.4240000000000002,1.46,1.452,1.4240000000000002,65810.0,44.0
2018-08-14,QSC,1.422,1.4480000000000002,1.44,1.4280000000000002,94731.0,52.0
2018-08-15,QSC,1.4,1.44,1.4280000000000002,1.402,74184.0,57.0
2018-08-16,QSC,1.376,1.4180000000000001,1.402,1.4,56109.0,26.0
2018-08-17,QSC,1.38,1.4180000000000001,1.4,1.392,22199.0,23.0
2018-08-20,QSC,1.3840000000000001,1.4140000000000001,1.392,1.402,61032.0,41.0
2018-08-21,QSC,1.3940000000000001,1.426,1.402,1.42,92444.0,45.0
2018-08-22,QSC,1.416,1.452,1.42,1.442,79682.0,74.0
2018-08-23,QSC,1.42,1.4580000000000002,1.442,1.446,23891.0,37.0
2018-08-24,QSC,1.416,1.446,1.446,1.416,28626.0,26.0
2018-08-27,QSC,1.416,1.5,1.416,1.49,117703.0,75.0
2018-08-28,QSC,1.446,1.49,1.49,1.46,49895.0,43.0
2018-08-29,QSC,1.44,1.47,1.46,1.464,31468.0,25.0
2018-08-30,QSC,1.43,1.464,1.464,1.4380000000000002,46832.0,38.0
2018-08-31,QSC,1.4,1.4380000000000002,1.4380000000000002,1.426,32854.0,37.0
2018-09-03,QSC,1.42,1.444,1.426,1.4340000000000002,20500.0,25.0
2018-09-04,QSC,1.42,1.44,1.4340000000000002,1.422,26490.0,22.0
2018-09-05,QSC,1.41,1.43,1.422,1.41,66496.0,79.0
2018-09-06,QSC,1.38,1.416,1.41,1.38,96046.0,54.0
2018-09-07,QSC,1.358,1.4080000000000001,1.38,1.368,115366.0,72.0
2018-09-10,QSC,1.368,1.38,1.368,1.376,28965.0,24.0
2018-09-11,QSC,1.33,1.376,1.376,1.3419999999999999,151571.0,91.0
2018-09-12,QSC,1.24,1.35,1.3419999999999999,1.268,552122.0,202.0
2018-09-13,QSC,1.268,1.334,1.268,1.28,193695.0,97.0
2018-09-14,QSC,1.28,1.3,1.28,1.294,131083.0,53.0
2018-09-17,QSC,1.29,1.31,1.294,1.31,65163.0,48.0
2018-09-18,QSC,1.27,1.4780000000000002,1.31,1.416,1057418.0,370.0
2018-09-19,QSC,1.36,1.416,1.416,1.38,273053.0,64.0
2018-09-20,QSC,1.358,1.38,1.38,1.358,66339.0,58.0
2018-09-21,QSC,1.358,1.4580000000000002,1.358,1.4580000000000002,275114.0,90.0
2018-09-24,QSC,1.4180000000000001,1.48,1.4580000000000002,1.43,165688.0,76.0
2018-09-25,QSC,1.43,1.492,1.43,1.48,186397.0,73.0
2018-09-26,QSC,1.48,1.55,1.48,1.536,367080.0,148.0
2018-09-27,QSC,1.534,1.62,1.536,1.5859999999999999,556567.0,153.0
2018-09-28,QSC,1.5419999999999998,1.6,1.5859999999999999,1.6,217765.0,99.0
2018-10-01,QSC,1.594,1.6380000000000001,1.6,1.604,110744.0,49.0
2018-10-02,QSC,1.56,1.61,1.604,1.6,122583.0,83.0
2018-10-04,QSC,1.594,1.62,1.6,1.6059999999999999,127222.0,69.0
2018-10-05,QSC,1.59,1.61,1.6059999999999999,1.6,200528.0,95.0
2018-10-08,QSC,1.56,1.626,1.6,1.6019999999999999,283319.0,162.0
2018-10-09,QSC,1.5859999999999999,1.6580000000000001,1.6019999999999999,1.6440000000000001,486414.0,147.0
2018-10-10,QSC,1.6119999999999999,1.66,1.6440000000000001,1.65,420353.0,170.0
2018-10-11,QSC,1.59,1.652,1.65,1.62,493120.0,184.0
2018-10-12,QSC,1.614,1.68,1.62,1.652,642937.0,275.0
2018-10-15,QSC,1.6219999999999999,1.6680000000000001,1.652,1.65,151575.0,84.0
2018-10-16,QSC,1.65,1.7080000000000002,1.65,1.706,269218.0,123.0
2018-10-17,QSC,1.68,1.716,1.706,1.696,204899.0,74.0
2018-10-18,QSC,1.6840000000000002,1.72,1.696,1.686,169193.0,76.0
2018-10-19,QSC,1.62,1.686,1.686,1.646,195037.0,113.0
2018-10-22,QSC,1.636,1.67,1.646,1.6580000000000001,68129.0,46.0
2018-10-23,QSC,1.5859999999999999,1.6580000000000001,1.6580000000000001,1.6,175607.0,120.0
2018-10-24,QSC,1.55,1.614,1.6,1.55,110819.0,72.0
2018-10-25,QSC,1.49,1.56,1.55,1.5119999999999998,108894.0,75.0
2018-10-26,QSC,1.462,1.55,1.5119999999999998,1.538,168441.0,99.0
2018-10-29,QSC,1.538,1.5859999999999999,1.538,1.5659999999999998,74276.0,77.0
2017-07-03,TC1,9.656,9.74,9.714,9.699,34968.0,233.0
2017-07-04,TC1,9.58,9.7,9.669,9.621,17851.0,156.0
2017-07-05,TC1,9.53,9.7,9.621,9.645,17842.0,148.0
2017-07-06,TC1,9.455,9.68,9.68,9.61,134313.0,540.0
2017-07-07,TC1,9.466000000000001,9.644,9.508,9.6,106766.0,326.0
2017-07-10,TC1,9.6,9.701,9.6,9.629,17874.0,135.0
2017-07-11,TC1,9.616,9.749,9.651,9.7,31251.0,182.0
2017-07-12,TC1,9.7,9.78,9.7,9.76,56494.0,194.0
2017-07-13,TC1,9.708,9.78,9.755,9.78,173730.0,415.0
2017-07-14,TC1,9.75,9.86,9.755,9.827,68951.0,268.0
2017-07-17,TC1,9.731,9.895,9.87,9.753,26840.0,194.0
2017-07-18,TC1,9.65,9.761000000000001,9.741,9.7,22916.0,147.0
2017-07-19,TC1,9.65,9.719,9.695,9.695,50362.0,220.0
2017-07-20,TC1,9.65,9.741,9.693999999999999,9.72,53884.0,256.0
2017-07-21,TC1,9.654,9.734,9.72,9.72,43105.0,185.0
2017-07-24,TC1,9.7,9.844,9.719,9.82,38278.0,207.0
2017-07-25,TC1,9.676,9.978,9.823,9.69,114158.0,448.0
2017-07-26,TC1,9.69,9.742,9.69,9.725,37875.0,209.0
2017-07-27,TC1,9.67,9.732999999999999,9.714,9.72,47563.0,189.0
2017-07-28,TC1,9.676,9.732000000000001,9.719,9.722999999999999,67697.0,268.0
2017-07-31,TC1,9.67,9.75,9.722999999999999,9.693,90494.0,392.0
2017-08-01,TC1,9.738999999999999,9.835,9.738999999999999,9.806000000000001,83275.0,409.0
2017-08-02,TC1,9.799,9.91,9.894,9.874,70059.0,294.0
2017-08-03,TC1,9.874,10.175,9.874,9.998,138425.0,451.0
2017-08-04,TC1,9.981,10.055,9.988,10.03,213814.0,699.0
2017-08-07,TC1,10.0,10.33,10.025,10.295,124512.0,357.0
2017-08-08,TC1,10.22,10.295,10.295,10.235,53172.0,216.0
2017-08-09,TC1,10.15,10.255,10.255,10.15,242070.0,375.0
2017-08-10,TC1,9.787,10.125,10.11,9.849,117129.0,442.0
2017-08-11,TC1,9.75,9.842,9.818,9.823,72359.0,317.0
2017-08-14,TC1,9.823,10.01,9.823,9.959,26280.0,216.0
2017-08-15,TC1,9.897,10.005,9.975,9.957,24115.0,138.0
2017-08-16,TC1,9.88,9.984,9.935,9.93,61230.0,310.0
2017-08-17,TC1,9.83,9.946,9.93,9.861,26490.0,154.0
2017-08-18,TC1,9.8,9.896,9.86,9.87,65991.0,203.0
2017-08-21,TC1,9.853,10.015,9.87,9.908,110971.0,358.0
2017-08-22,TC1,9.871,9.963,9.901,9.93,51666.0,356.0
2017-08-23,TC1,9.95,10.025,9.956,10.01,154465.0,457.0
2017-08-24,TC1,8.98,10.01,10.005,9.672,480006.0,1341.0
2017-08-25,TC1,9.492,9.708,9.673,9.6,237989.0,603.0
2017-08-28,TC1,9.535,9.622,9.6,9.613,78766.0,448.0
2017-08-29,TC1,9.22,9.43,9.425,9.287,108592.0,483.0
2017-08-30,TC1,8.89,9.468,9.299,9.431000000000001,422326.0,1272.0
2017-08-31,TC1,9.408999999999999,9.603,9.446,9.589,81972.0,388.0
2017-09-01,TC1,9.517999999999999,9.59,9.556000000000001,9.527000000000001,38602.0,242.0
2017-09-04,TC1,9.275,9.546,9.546,9.337,62931.0,295.0
2017-09-05,TC1,9.311,9.43,9.323,9.38,53576.0,307.0
2017-09-06,TC1,9.199,9.38,9.372,9.207,30221.0,202.0
2017-09-07,TC1,9.132,9.242,9.226,9.144,34498.0,220.0
2017-09-08,TC1,9.01,9.144,9.144,9.092,69655.0,339.0
2017-09-11,TC1,9.08,9.285,9.08,9.23,53714.0,307.0
2017-09-12,TC1,9.162,9.264,9.225,9.191,56322.0,292.0
2017-09-13,TC1,9.058,9.202,9.202,9.113,21701.0,172.0
2017-09-14,TC1,9.015,9.135,9.104,9.102,24754.0,173.0
2017-09-15,TC1,8.908999999999999,9.112,9.066,8.957,41655.0,239.0
2017-09-18,TC1,8.957,9.06,8.971,9.008,33346.0,179.0
2017-09-19,TC1,8.95,9.01,8.982999999999999,9.01,48183.0,261.0
2017-09-20,TC1,8.901,9.01,9.01,9.0,51236.0,271.0
2017-09-21,TC1,8.894,8.995,8.966000000000001,8.967,65921.0,280.0
2017-09-22,TC1,8.931000000000001,9.0,8.979,8.994,27557.0,194.0
2017-09-25,TC1,8.931000000000001,9.023,8.994,8.95,30172.0,229.0
2017-09-26,TC1,8.865,8.95,8.942,8.913,38325.0,238.0
2017-09-27,TC1,8.71,8.913,8.904,8.78,110997.0,449.0
2017-09-28,TC1,8.78,8.862,8.799,8.84,64187.0,382.0
2017-09-29,TC1,8.8,8.986,8.84,8.918,48274.0,235.0
2017-10-02,TC1,8.918,8.99,8.918,8.953,22101.0,131.0
2017-10-04,TC1,8.87,8.965,8.963,8.915,24161.0,167.0
2017-10-05,TC1,8.873,8.969,8.91,8.89,23795.0,188.0
2017-10-06,TC1,8.826,8.905,8.89,8.859,39932.0,204.0
2017-10-09,TC1,8.851,9.033999999999999,8.859,8.873,77124.0,282.0
2017-10-10,TC1,8.752,8.886000000000001,8.851,8.794,30616.0,168.0
2017-10-11,TC1,8.763,8.846,8.782,8.8,25624.0,162.0
2017-10-12,TC1,8.607999999999999,8.865,8.798,8.749,71258.0,285.0
2017-10-13,TC1,8.691,8.767000000000001,8.746,8.758,24330.0,161.0
2017-10-16,TC1,8.736,8.833,8.758,8.775,28948.0,162.0
2017-10-17,TC1,8.707,8.775,8.773,8.738,37762.0,272.0
2017-10-18,TC1,8.7,8.937000000000001,8.7,8.801,68307.0,352.0
2017-10-19,TC1,8.515,8.802,8.802,8.623,104819.0,452.0
2017-10-20,TC1,8.74,8.868,8.81,8.765,105080.0,513.0
2017-10-25,TC1,8.75,8.823,8.808,8.806000000000001,43020.0,227.0
2017-10-26,TC1,8.773,8.823,8.816,8.795,45305.0,216.0
2017-10-27,TC1,8.762,8.825,8.796,8.765,35548.0,132.0
2017-11-01,TC1,8.765,9.167,8.765,9.128,53681.0,219.0
2017-11-02,TC1,9.001,9.172,9.128,9.004,63912.0,270.0
2017-11-03,TC1,9.002,9.075,9.009,9.058,49569.0,230.0
2017-11-06,TC1,8.881,9.058,9.05,8.91,76100.0,247.0
2017-11-07,TC1,8.763,8.917,8.91,8.791,48472.0,210.0
2017-11-08,TC1,8.787,8.861,8.791,8.809,32652.0,182.0
2017-11-09,TC1,8.809,8.92,8.827,8.887,42894.0,266.0
2017-11-10,TC1,8.818,9.005,8.887,8.962,111253.0,463.0
2017-11-13,TC1,8.867,9.1,8.957,8.895,41774.0,192.0
2017-11-14,TC1,8.774,8.904,8.895,8.814,17038.0,105.0
2017-11-15,TC1,8.75,8.814,8.79,8.753,26162.0,99.0
2017-11-16,TC1,8.752,8.97,8.754,8.942,32927.0,213.0
2017-11-17,TC1,8.941,9.119,8.964,8.999,67746.0,284.0
2017-11-20,TC1,8.93,9.035,9.0,8.93,27952.0,179.0
2017-11-21,TC1,8.93,9.235,8.931000000000001,9.227,87131.0,548.0
2017-11-22,TC1,8.801,9.228,9.225,8.978,135198.0,565.0
2017-11-23,TC1,8.652000000000001,8.978,8.951,8.687999999999999,129717.0,526.0
2017-11-24,TC1,8.667,8.789,8.701,8.736,83941.0,541.0
2017-11-27,TC1,8.676,8.841000000000001,8.722000000000001,8.756,42231.0,203.0
2017-11-28,TC1,8.65,8.787,8.755,8.703,67790.0,284.0
2017-11-29,TC1,8.7,8.896,8.703,8.772,59388.0,245.0
2017-11-30,TC1,8.683,8.802999999999999,8.776,8.703,64647.0,331.0
2017-12-01,TC1,8.676,8.748,8.685,8.7,32065.0,155.0
2017-12-04,TC1,8.64,8.72,8.689,8.664,85670.0,454.0
2017-12-05,TC1,8.537,8.686,8.641,8.604,69183.0,303.0
2017-12-06,TC1,8.443,8.61,8.587,8.513,173151.0,577.0
2017-12-07,TC1,8.437000000000001,8.669,8.536,8.526,70277.0,407.0
2017-12-08,TC1,8.508,8.713,8.508,8.682,40893.0,212.0
2017-12-11,TC1,8.65,8.771,8.682,8.744,42365.0,311.0
2017-12-12,TC1,8.743,9.05,8.753,8.97,133886.0,565.0
2017-12-13,TC1,8.761000000000001,9.042,8.98,8.996,83232.0,314.0
2017-12-14,TC1,8.863999999999999,9.086,8.996,8.922,111873.0,638.0
2017-12-15,TC1,8.865,9.13,8.923,9.033999999999999,63126.0,399.0
2017-12-18,TC1,8.95,9.068,9.058,8.953,49423.0,247.0
2017-12-19,TC1,8.912,9.002,8.969,8.984,22608.0,184.0
2017-12-20,TC1,8.908999999999999,9.093,8.966000000000001,8.92,51120.0,286.0
2017-12-21,TC1,8.9,8.986,8.92,8.972999999999999,35290.0,204.0
2017-12-22,TC1,8.871,8.972999999999999,8.972000000000001,8.902999999999999,36275.0,197.0
2017-12-27,TC1,8.878,9.054,8.902999999999999,9.016,72586.0,214.0
2017-12-28,TC1,9.005,9.189,9.03,9.084,188237.0,891.0
2017-12-29,TC1,9.084,9.24,9.107999999999999,9.193,57327.0,288.0
2018-01-02,TC1,9.193,9.28,9.193,9.25,36905.0,186.0
2018-01-03,TC1,9.17,9.25,9.24,9.18,20837.0,127.0
2018-01-04,TC1,9.17,9.24,9.18,9.2,16815.0,113.0
2018-01-05,TC1,9.12,9.27,9.22,9.23,41660.0,222.0
2018-01-08,TC1,9.06,9.23,9.2,9.06,51935.0,199.0
2018-01-09,TC1,9.06,9.13,9.08,9.11,32659.0,148.0
2018-01-10,TC1,9.09,9.39,9.11,9.32,82895.0,477.0
2018-01-11,TC1,9.2,9.55,9.34,9.25,194253.0,572.0
2018-01-12,TC1,9.07,9.29,9.25,9.26,57592.0,255.0
2018-01-15,TC1,9.25,9.36,9.28,9.3,31896.0,168.0
2018-01-16,TC1,9.3,9.47,9.32,9.4,46151.0,207.0
2018-01-17,TC1,9.32,9.43,9.4,9.43,34952.0,160.0
2018-01-18,TC1,9.4,9.62,9.41,9.5,112107.0,336.0
2018-01-19,TC1,9.37,9.9,9.5,9.58,279889.0,812.0
2018-01-22,TC1,9.46,9.59,9.58,9.5,86855.0,264.0
2018-01-23,TC1,9.33,9.51,9.49,9.34,88239.0,284.0
2018-01-24,TC1,9.27,9.41,9.34,9.28,30178.0,147.0
2018-01-25,TC1,9.12,9.34,9.28,9.18,48559.0,209.0
2018-01-26,TC1,9.16,9.22,9.18,9.17,38946.0,177.0
2018-01-29,TC1,9.1,9.25,9.16,9.15,40406.0,178.0
2018-01-30,TC1,9.01,9.17,9.15,9.13,98349.0,434.0
2018-01-31,TC1,8.91,9.19,9.15,8.91,90986.0,378.0
2018-02-01,TC1,8.91,9.42,8.94,9.3,115216.0,406.0
2018-02-02,TC1,9.12,9.4,9.3,9.39,120685.0,338.0
2018-02-05,TC1,9.11,9.39,9.39,9.21,82215.0,291.0
2018-02-06,TC1,8.81,9.21,9.21,9.06,186302.0,608.0
2018-02-07,TC1,8.99,9.21,9.04,9.15,117129.0,383.0
2018-02-08,TC1,9.01,9.18,9.15,9.03,90698.0,360.0
2018-02-09,TC1,8.86,9.07,9.03,9.06,101208.0,334.0
2018-02-12,TC1,8.93,9.18,8.93,9.06,46527.0,161.0
2018-02-13,TC1,9.0,9.09,9.09,9.02,31256.0,138.0
2018-02-14,TC1,9.02,9.2,9.02,9.2,56843.0,218.0
2018-02-15,TC1,9.18,9.34,9.19,9.25,44127.0,184.0
2018-02-16,TC1,9.2,9.3,9.25,9.26,34940.0,132.0
2018-02-19,TC1,9.25,9.47,9.27,9.46,35018.0,145.0
2018-02-20,TC1,9.39,9.49,9.46,9.48,27896.0,112.0
2018-02-21,TC1,9.36,9.71,9.48,9.49,157638.0,462.0
2018-02-22,TC1,9.23,9.51,9.5,9.39,67429.0,220.0
2018-02-23,TC1,9.26,9.49,9.41,9.4,31167.0,145.0
2018-02-26,TC1,9.35,9.51,9.41,9.41,40146.0,151.0
2018-02-27,TC1,9.33,9.45,9.41,9.43,36005.0,140.0
2018-02-28,TC1,9.17,9.44,9.42,9.17,50020.0,192.0
2018-03-01,TC1,9.07,9.2,9.17,9.11,59715.0,275.0
2018-03-02,TC1,9.05,9.22,9.14,9.18,98464.0,397.0
2018-03-05,TC1,9.16,9.42,9.18,9.39,54408.0,199.0
2018-03-06,TC1,9.36,9.62,9.4,9.42,78041.0,325.0
2018-03-07,TC1,9.42,9.51,9.42,9.44,28511.0,113.0
2018-03-08,TC1,9.37,9.5,9.44,9.46,34967.0,119.0
2018-03-09,TC1,9.46,9.51,9.46,9.49,25852.0,105.0
2018-03-12,TC1,9.35,9.5,9.49,9.36,61822.0,214.0
2018-03-13,TC1,9.35,9.49,9.4,9.38,23810.0,98.0
2018-03-14,TC1,9.36,9.47,9.38,9.42,31383.0,152.0
2018-03-15,TC1,9.32,9.49,9.44,9.49,46201.0,188.0
2018-03-16,TC1,9.32,9.49,9.47,9.34,18263.0,126.0
2018-03-19,TC1,9.23,9.41,9.32,9.32,44917.0,173.0
2018-03-20,TC1,9.25,9.35,9.31,9.3,16554.0,118.0
2018-03-21,TC1,9.22,9.39,9.31,9.39,18233.0,90.0
2018-03-22,TC1,9.04,9.39,9.37,9.14,46417.0,166.0
2018-03-23,TC1,8.91,9.36,9.15,9.36,125810.0,294.0
2018-03-26,TC1,9.02,9.36,9.29,9.12,19849.0,92.0
2018-03-27,TC1,9.06,9.17,9.12,9.1,13321.0,100.0
2018-03-28,TC1,8.97,9.1,9.1,8.99,16289.0,92.0
2018-03-29,TC1,8.61,8.93,8.93,8.81,165689.0,510.0
2018-04-03,TC1,8.63,8.82,8.81,8.72,165728.0,514.0
2018-04-04,TC1,8.39,8.74,8.73,8.41,201109.0,446.0
2018-04-05,TC1,8.41,8.55,8.45,8.48,54556.0,196.0
2018-04-06,TC1,8.35,8.48,8.46,8.42,39168.0,169.0
2018-04-09,TC1,8.42,8.57,8.42,8.43,82733.0,318.0
2018-04-10,TC1,8.34,8.45,8.45,8.38,54677.0,232.0
2018-04-11,TC1,8.4,8.47,8.44,8.42,22435.0,112.0
2018-04-12,TC1,8.23,8.43,8.39,8.33,123140.0,312.0
2018-04-13,TC1,8.12,8.33,8.33,8.13,158296.0,356.0
2018-04-16,TC1,8.13,8.24,8.13,8.17,87948.0,251.0
2018-04-17,TC1,7.98,8.19,8.17,7.98,281474.0,796.0
2018-04-18,TC1,7.91,8.02,7.91,7.99,94110.0,377.0
2018-04-19,TC1,7.93,8.0,7.99,7.93,138817.0,300.0
2018-04-20,TC1,7.78,7.95,7.95,7.84,134499.0,294.0
2018-04-23,TC1,7.84,8.06,7.84,7.93,203564.0,423.0
2018-04-24,TC1,7.92,8.04,7.96,7.96,26111.0,70.0
2018-04-25,TC1,7.91,7.99,7.96,7.96,51933.0,180.0
2018-04-26,TC1,7.84,7.96,7.96,7.85,33323.0,97.0
2018-04-27,TC1,7.69,7.78,7.77,7.69,109516.0,247.0
2018-04-30,TC1,7.64,7.69,7.69,7.65,59071.0,115.0
2018-05-02,TC1,7.49,7.62,7.6,7.51,157980.0,266.0
2018-05-03,TC1,7.51,7.67,7.51,7.6,34320.0,98.0
2018-05-04,TC1,7.59,7.7,7.6,7.61,29775.0,90.0
2018-05-07,TC1,7.61,7.79,7.62,7.68,33517.0,71.0
2018-05-08,TC1,7.49,7.63,7.62,7.5,54842.0,139.0
2018-05-09,TC1,7.5,8.13,7.5,7.88,165781.0,302.0
2018-05-10,TC1,7.76,7.89,7.88,7.77,49345.0,200.0
2018-05-11,TC1,7.66,7.84,7.78,7.66,46119.0,133.0
2018-05-14,TC1,7.6,7.7,7.66,7.65,54509.0,128.0
2018-05-15,TC1,7.06,7.57,7.56,7.1,272588.0,493.0
2018-05-16,TC1,6.7,7.03,6.97,6.74,347870.0,544.0
2018-05-17,TC1,6.47,6.74,6.74,6.49,321932.0,444.0
2018-05-18,TC1,6.22,6.54,6.47,6.25,433408.0,622.0
2018-05-22,TC1,6.25,6.55,6.25,6.3,329370.0,674.0
2018-05-23,TC1,6.04,6.26,6.22,6.2,349965.0,542.0
2018-05-24,TC1,5.88,6.2,6.15,6.11,510611.0,671.0
2018-05-25,TC1,5.97,6.13,6.06,6.03,361581.0,429.0
2018-05-28,TC1,6.02,6.17,6.11,6.07,226303.0,292.0
2018-05-29,TC1,5.82,6.07,6.07,5.97,317117.0,371.0
2018-05-30,TC1,5.76,6.0,5.93,5.92,267492.0,368.0
2018-05-31,TC1,5.92,6.08,5.92,6.05,133061.0,239.0
2018-06-01,TC1,5.98,6.06,6.05,6.0,114445.0,150.0
2018-06-04,TC1,6.0,6.35,6.0,6.3,206479.0,306.0
2018-06-05,TC1,6.3,6.59,6.3,6.52,202173.0,375.0
2018-06-06,TC1,6.11,6.54,6.54,6.15,216583.0,425.0
2018-06-07,TC1,6.04,6.18,6.12,6.12,151863.0,223.0
2018-06-08,TC1,6.08,6.17,6.13,6.14,178063.0,275.0
2018-06-11,TC1,6.13,6.35,6.13,6.35,158435.0,223.0
2018-06-12,TC1,6.35,6.56,6.35,6.55,207632.0,326.0
2018-06-13,TC1,6.34,6.56,6.56,6.45,127089.0,275.0
2018-06-14,TC1,6.29,6.39,6.36,6.32,155032.0,250.0
2018-06-15,TC1,6.2,6.32,6.32,6.26,93769.0,209.0
2018-06-18,TC1,6.17,6.34,6.25,6.17,148259.0,255.0
2018-06-19,TC1,6.0,6.19,6.17,6.03,161172.0,245.0
2018-06-20,TC1,5.98,6.14,6.1,6.14,220420.0,251.0
2018-06-21,TC1,6.11,6.24,6.14,6.11,99650.0,141.0
2018-06-22,TC1,6.05,6.18,6.12,6.12,78842.0,151.0
2018-06-25,TC1,6.11,6.25,6.11,6.2,349900.0,495.0
2018-06-26,TC1,6.12,6.24,6.2,6.12,108591.0,192.0
2018-06-27,TC1,6.01,6.14,6.12,6.11,180083.0,245.0
2018-06-28,TC1,5.97,6.13,6.12,6.01,84743.0,124.0
2018-06-29,TC1,5.9,6.07,5.99,5.96,94263.0,190.0
2018-07-02,TC1,5.88,6.1,5.96,6.06,61983.0,172.0
2018-07-16,TC1,5.89,6.06,6.05,5.89,49773.0,88.0
2018-07-17,TC1,5.8,5.93,5.89,5.81,67496.0,200.0
2018-07-18,TC1,5.53,5.72,5.63,5.61,202647.0,341.0
2018-07-19,TC1,5.61,5.72,5.61,5.66,103772.0,194.0
2018-07-20,TC1,5.58,5.68,5.64,5.62,172972.0,227.0
2018-07-23,TC1,5.34,5.62,5.62,5.35,220548.0,319.0
2018-07-24,TC1,5.26,5.37,5.35,5.28,160469.0,286.0
2018-07-25,TC1,5.21,5.31,5.31,5.27,127508.0,207.0
2018-07-26,TC1,5.2,5.37,5.27,5.29,112589.0,175.0
2018-07-27,TC1,5.29,5.38,5.29,5.32,206898.0,224.0
2018-07-30,TC1,5.26,5.34,5.32,5.28,74782.0,140.0
2018-07-31,TC1,5.22,5.29,5.28,5.29,97430.0,142.0
2018-08-01,TC1,5.12,5.29,5.29,5.14,46738.0,108.0
2018-08-02,TC1,4.915,5.14,4.97,5.1,254297.0,400.0
2018-08-03,TC1,4.995,5.11,5.1,5.05,184374.0,219.0
2018-08-06,TC1,5.01,5.12,5.05,5.05,110021.0,142.0
2018-08-07,TC1,4.81,5.05,5.05,4.88,310580.0,389.0
2018-08-08,TC1,4.78,4.9,4.88,4.845,192416.0,330.0
2018-08-09,TC1,4.76,4.85,4.85,4.8,287757.0,374.0
2018-08-10,TC1,4.625,4.8,4.8,4.72,277106.0,394.0
2018-08-13,TC1,4.445,4.72,4.72,4.47,363097.0,545.0
2018-08-14,TC1,3.915,4.6,4.585,3.98,1074633.0,1510.0
2018-08-15,TC1,3.14,3.795,3.78,3.195,1385785.0,1286.0
2018-08-16,TC1,3.35,3.55,3.435,3.525,632828.0,802.0
2018-08-17,TC1,2.42,3.38,3.375,2.58,3425053.0,3983.0
2018-08-20,TC1,2.385,2.66,2.6,2.47,1692046.0,1696.0
2018-08-21,TC1,2.48,2.89,2.575,2.885,1415874.0,1310.0
2018-08-22,TC1,2.6,2.76,2.75,2.615,830326.0,947.0
2018-08-23,TC1,2.425,2.615,2.615,2.525,829463.0,765.0
2018-08-24,TC1,2.785,3.03,2.895,2.905,1369189.0,1228.0
2018-08-27,TC1,2.71,2.855,2.78,2.74,478243.0,425.0
2018-08-28,TC1,2.67,2.79,2.74,2.735,481190.0,503.0
2018-08-29,TC1,3.37,3.835,3.415,3.485,3315664.0,3418.0
2018-08-30,TC1,3.415,3.65,3.475,3.495,1279951.0,1649.0
2018-08-31,TC1,3.215,3.47,3.445,3.29,1497528.0,1377.0
2018-09-03,TC1,2.8,3.12,3.12,2.81,2032847.0,1494.0
2018-09-04,TC1,2.585,2.835,2.805,2.605,1950924.0,1356.0
2018-09-05,TC1,2.38,2.67,2.605,2.43,2061053.0,1290.0
2018-09-06,TC1,2.42,2.705,2.425,2.595,1420365.0,1119.0
2018-09-07,TC1,2.515,2.74,2.68,2.58,1142568.0,912.0
2018-09-10,TC1,2.445,2.58,2.58,2.495,705246.0,542.0
2018-09-11,TC1,2.37,2.52,2.44,2.485,1111080.0,769.0
2018-09-12,TC1,2.38,2.51,2.485,2.46,483421.0,400.0
2018-09-13,TC1,2.46,2.64,2.46,2.62,1142919.0,806.0
2018-09-14,TC1,2.535,2.685,2.62,2.585,662058.0,568.0
2018-09-17,TC1,2.435,2.605,2.585,2.475,619777.0,373.0
2018-09-18,TC1,2.445,2.53,2.475,2.485,261227.0,233.0
2018-09-19,TC1,2.475,2.56,2.485,2.49,288951.0,229.0
2018-09-20,TC1,2.49,2.78,2.49,2.75,1656225.0,872.0
2018-09-21,TC1,2.63,2.87,2.86,2.655,866494.0,602.0
2018-09-24,TC1,2.655,2.795,2.655,2.71,376253.0,308.0
2018-09-25,TC1,2.61,2.75,2.71,2.635,444703.0,351.0
2018-09-26,TC1,2.58,2.65,2.635,2.65,298321.0,284.0
2018-09-27,TC1,2.485,2.635,2.515,2.49,792120.0,525.0
2018-09-28,TC1,2.425,2.525,2.49,2.485,502899.0,370.0
2018-10-01,TC1,2.45,2.52,2.485,2.49,305854.0,272.0
2018-10-02,TC1,2.62,2.745,2.65,2.695,1296589.0,979.0
2018-10-04,TC1,2.625,2.75,2.695,2.66,723898.0,647.0
2018-10-05,TC1,2.66,2.93,2.66,2.925,1062392.0,854.0
2018-10-08,TC1,2.645,2.83,2.74,2.78,868716.0,842.0
2018-10-09,TC1,2.71,2.8,2.8,2.76,850353.0,548.0
2018-10-10,TC1,2.7,2.77,2.76,2.745,473994.0,438.0
2018-10-11,TC1,2.68,2.89,2.7,2.88,577658.0,486.0
2018-10-12,TC1,2.855,3.26,2.985,3.245,1485550.0,1078.0
2018-10-15,TC1,3.11,3.36,3.245,3.36,865010.0,764.0
2018-10-16,TC1,3.225,3.375,3.36,3.35,778653.0,689.0
2018-10-17,TC1,3.35,3.6,3.35,3.52,1094749.0,905.0
2018-10-18,TC1,3.37,3.52,3.52,3.39,651364.0,573.0
2018-10-19,TC1,3.305,3.415,3.365,3.385,632308.0,606.0
2018-10-22,TC1,3.31,3.41,3.385,3.37,368680.0,378.0
2018-10-23,TC1,3.14,3.305,3.275,3.2,715320.0,653.0
2018-10-24,TC1,3.12,3.215,3.2,3.135,439697.0,442.0
2018-10-25,TC1,3.13,3.23,3.135,3.15,326740.0,284.0
2018-10-26,TC1,3.025,3.245,3.15,3.245,503305.0,425.0
2018-10-29,TC1,3.235,3.44,3.295,3.31,360763.0,486.0
2017-07-03,PNE3,2.552,2.6,2.573,2.577,123434.0,132.0
2017-07-04,PNE3,2.532,2.577,2.5610000000000004,2.544,121204.0,147.0
2017-07-05,PNE3,2.502,2.57,2.543,2.5269999999999997,178522.0,210.0
2017-07-06,PNE3,2.51,2.54,2.5269999999999997,2.522,83911.0,139.0
2017-07-07,PNE3,2.515,2.5469999999999997,2.525,2.5180000000000002,124791.0,169.0
2017-07-10,PNE3,2.515,2.56,2.53,2.553,76910.0,114.0
2017-07-11,PNE3,2.524,2.557,2.553,2.5269999999999997,121527.0,175.0
2017-07-12,PNE3,2.5269999999999997,2.5989999999999998,2.5269999999999997,2.592,175640.0,194.0
2017-07-13,PNE3,2.59,2.6860000000000004,2.592,2.6860000000000004,369059.0,344.0
2017-07-14,PNE3,2.678,2.755,2.679,2.74,281011.0,235.0
2017-07-17,PNE3,2.717,2.785,2.74,2.719,204760.0,278.0
2017-07-18,PNE3,2.657,2.699,2.682,2.674,184414.0,231.0
2017-07-19,PNE3,2.634,2.7,2.676,2.648,268014.0,268.0
2017-07-20,PNE3,2.628,2.67,2.656,2.65,194986.0,230.0
2017-07-21,PNE3,2.6,2.6630000000000003,2.657,2.6,127530.0,215.0
2017-07-24,PNE3,2.591,2.628,2.6060000000000003,2.615,47629.0,93.0
2017-07-25,PNE3,2.6069999999999998,2.65,2.615,2.628,103956.0,160.0
2017-07-26,PNE3,2.628,2.73,2.628,2.705,251294.0,309.0
2017-07-27,PNE3,2.638,2.73,2.71,2.64,336391.0,631.0
2017-07-28,PNE3,2.635,2.67,2.64,2.66,140885.0,173.0
2017-07-31,PNE3,2.64,2.675,2.659,2.658,103560.0,142.0
2017-08-01,PNE3,2.625,2.66,2.658,2.638,81200.0,106.0
2017-08-02,PNE3,2.636,2.661,2.638,2.6489999999999996,187199.0,208.0
2017-08-03,PNE3,2.627,2.66,2.648,2.6439999999999997,113805.0,123.0
2017-08-04,PNE3,2.6439999999999997,2.69,2.65,2.675,143262.0,161.0
2017-08-07,PNE3,2.589,2.682,2.682,2.635,198418.0,240.0
2017-08-08,PNE3,2.6319999999999997,2.6689999999999996,2.635,2.656,138466.0,171.0
2017-08-09,PNE3,2.583,2.634,2.6,2.6239999999999997,163526.0,192.0
2017-08-10,PNE3,2.542,2.6239999999999997,2.6239999999999997,2.557,134216.0,169.0
2017-08-11,PNE3,2.55,2.639,2.55,2.63,140808.0,211.0
2017-08-14,PNE3,2.63,2.69,2.6319999999999997,2.681,140587.0,212.0
2017-08-15,PNE3,2.674,2.699,2.6860000000000004,2.674,124052.0,218.0
2017-08-16,PNE3,2.674,2.699,2.674,2.696,95996.0,147.0
2017-08-17,PNE3,2.641,2.696,2.696,2.6489999999999996,73654.0,138.0
2017-08-18,PNE3,2.5580000000000003,2.6489999999999996,2.6430000000000002,2.5580000000000003,75656.0,104.0
2017-08-21,PNE3,2.551,2.5839999999999996,2.5580000000000003,2.5610000000000004,125029.0,170.0
2017-08-22,PNE3,2.552,2.623,2.562,2.623,91707.0,150.0
2017-08-23,PNE3,2.58,2.623,2.6180000000000003,2.592,22381.0,39.0
2017-08-24,PNE3,2.562,2.595,2.592,2.5789999999999997,89548.0,156.0
2017-08-25,PNE3,2.5789999999999997,2.67,2.5789999999999997,2.667,151934.0,249.0
2017-08-28,PNE3,2.662,2.7239999999999998,2.6639999999999997,2.708,223834.0,273.0
2017-08-29,PNE3,2.55,2.708,2.708,2.6039999999999996,149189.0,176.0
2017-08-30,PNE3,2.603,2.6460000000000004,2.6039999999999996,2.641,77054.0,213.0
2017-08-31,PNE3,2.609,2.642,2.641,2.635,70246.0,116.0
2017-09-01,PNE3,2.6069999999999998,2.639,2.6260000000000003,2.625,56427.0,124.0
2017-09-04,PNE3,2.5780000000000003,2.625,2.625,2.6,86633.0,111.0
2017-09-05,PNE3,2.569,2.6,2.6,2.569,82970.0,136.0
2017-09-06,PNE3,2.553,2.589,2.589,2.5610000000000004,80629.0,199.0
2017-09-07,PNE3,2.54,2.574,2.5610000000000004,2.542,66333.0,101.0
2017-09-08,PNE3,2.517,2.58,2.54,2.576,84651.0,145.0
2017-09-11,PNE3,2.55,2.596,2.574,2.5810000000000004,70829.0,125.0
2017-09-12,PNE3,2.548,2.5860000000000003,2.556,2.563,140489.0,210.0
2017-09-13,PNE3,2.53,2.5610000000000004,2.559,2.53,127674.0,196.0
2017-09-14,PNE3,2.522,2.56,2.543,2.557,136581.0,163.0
2017-09-15,PNE3,2.501,2.589,2.5380000000000003,2.51,167260.0,181.0
2017-09-18,PNE3,2.501,2.5860000000000003,2.5069999999999997,2.548,196716.0,149.0
2017-09-19,PNE3,2.545,2.58,2.55,2.58,39387.0,121.0
2017-09-20,PNE3,2.525,2.58,2.58,2.5380000000000003,33770.0,74.0
2017-09-21,PNE3,2.51,2.565,2.525,2.513,67556.0,89.0
2017-09-22,PNE3,2.51,2.53,2.513,2.525,29485.0,68.0
2017-09-25,PNE3,2.519,2.537,2.526,2.532,65456.0,105.0
2017-09-26,PNE3,2.513,2.57,2.523,2.545,82964.0,107.0
2017-09-27,PNE3,2.542,2.574,2.545,2.5469999999999997,41006.0,117.0
2017-09-28,PNE3,2.53,2.56,2.553,2.551,79135.0,93.0
2017-09-29,PNE3,2.5380000000000003,2.5789999999999997,2.5380000000000003,2.555,70400.0,89.0
2017-10-02,PNE3,2.551,2.6439999999999997,2.555,2.6319999999999997,216079.0,184.0
2017-10-04,PNE3,2.63,2.6489999999999996,2.639,2.638,108153.0,138.0
2017-10-05,PNE3,2.638,2.665,2.6439999999999997,2.6519999999999997,116698.0,97.0
2017-10-06,PNE3,2.64,2.69,2.648,2.68,162350.0,126.0
2017-10-09,PNE3,2.656,2.6830000000000003,2.6830000000000003,2.66,63888.0,85.0
2017-10-10,PNE3,2.645,2.679,2.66,2.674,96278.0,138.0
2017-10-11,PNE3,2.705,2.7460000000000004,2.717,2.716,346416.0,208.0
2017-10-12,PNE3,2.688,2.7239999999999998,2.7239999999999998,2.7060000000000004,94251.0,123.0
2017-10-13,PNE3,2.6319999999999997,2.7060000000000004,2.7060000000000004,2.639,103043.0,130.0
2017-10-16,PNE3,2.6210000000000004,2.668,2.64,2.6489999999999996,96488.0,131.0
2017-10-17,PNE3,2.62,2.65,2.6489999999999996,2.6460000000000004,73577.0,111.0
2017-10-18,PNE3,2.61,2.658,2.648,2.6180000000000003,38806.0,73.0
2017-10-19,PNE3,2.61,2.639,2.61,2.63,86174.0,145.0
2017-10-20,PNE3,2.6069999999999998,2.637,2.6310000000000002,2.611,43848.0,95.0
2017-10-25,PNE3,2.56,2.6210000000000004,2.6210000000000004,2.56,35117.0,87.0
2017-10-26,PNE3,2.535,2.575,2.56,2.5580000000000003,77192.0,138.0
2017-10-27,PNE3,2.553,2.574,2.557,2.5580000000000003,26035.0,45.0
2017-11-01,PNE3,2.536,2.6630000000000003,2.5580000000000003,2.6630000000000003,245355.0,252.0
2017-11-02,PNE3,2.639,2.759,2.64,2.738,509468.0,374.0
2017-11-03,PNE3,2.715,2.86,2.727,2.82,1210206.0,1090.0
2017-11-06,PNE3,2.775,2.97,2.827,2.889,1706695.0,1059.0
2017-11-07,PNE3,2.8289999999999997,2.9130000000000003,2.89,2.891,379145.0,351.0
2017-11-08,PNE3,2.8,2.91,2.8939999999999997,2.846,543899.0,446.0
2017-11-09,PNE3,2.802,2.89,2.845,2.802,229614.0,305.0
2017-11-10,PNE3,2.78,2.8680000000000003,2.806,2.8489999999999998,368226.0,513.0
2017-11-13,PNE3,2.824,2.9130000000000003,2.8480000000000003,2.904,521336.0,326.0
2017-11-14,PNE3,2.886,2.9530000000000003,2.9130000000000003,2.92,497168.0,363.0
2017-11-15,PNE3,2.8710000000000004,2.94,2.924,2.9210000000000003,328291.0,332.0
2017-11-16,PNE3,2.8710000000000004,2.95,2.927,2.8939999999999997,244780.0,255.0
2017-11-17,PNE3,2.807,2.9,2.8939999999999997,2.85,394774.0,345.0
2017-11-20,PNE3,2.832,2.958,2.85,2.8819999999999997,580987.0,505.0
2017-11-21,PNE3,2.855,2.9,2.887,2.8760000000000003,301691.0,227.0
2017-11-22,PNE3,2.838,2.889,2.8760000000000003,2.852,90052.0,132.0
2017-11-23,PNE3,2.75,2.915,2.85,2.91,1308562.0,844.0
2017-11-24,PNE3,2.853,2.91,2.91,2.853,236224.0,233.0
2017-11-27,PNE3,2.853,2.935,2.8539999999999996,2.932,456537.0,348.0
2017-11-28,PNE3,2.929,3.0439999999999996,2.929,3.04,727286.0,596.0
2017-11-29,PNE3,2.944,3.0580000000000003,3.043,2.951,627221.0,491.0
2017-11-30,PNE3,2.949,3.009,2.951,2.965,307292.0,284.0
2017-12-01,PNE3,2.892,3.008,2.9760000000000004,2.907,299876.0,270.0
2017-12-04,PNE3,2.827,2.96,2.907,2.861,397194.0,465.0
2017-12-05,PNE3,2.803,2.875,2.847,2.832,217005.0,227.0
2017-12-06,PNE3,2.722,2.832,2.8310000000000004,2.77,399362.0,395.0
2017-12-07,PNE3,2.763,2.8310000000000004,2.77,2.81,199437.0,265.0
2017-12-08,PNE3,2.807,2.8989999999999996,2.807,2.875,252604.0,355.0
2017-12-11,PNE3,2.7680000000000002,2.885,2.875,2.795,310721.0,423.0
2017-12-12,PNE3,2.785,2.88,2.7939999999999996,2.88,301345.0,318.0
2017-12-13,PNE3,2.81,2.905,2.8789999999999996,2.873,402879.0,400.0
2017-12-14,PNE3,2.8360000000000003,2.8939999999999997,2.866,2.888,173884.0,361.0
2017-12-15,PNE3,2.864,2.905,2.892,2.903,150501.0,216.0
2017-12-18,PNE3,2.866,2.9139999999999997,2.9019999999999997,2.886,280580.0,381.0
2017-12-19,PNE3,2.8360000000000003,2.895,2.8810000000000002,2.873,278158.0,352.0
2017-12-20,PNE3,2.843,2.89,2.8739999999999997,2.847,92976.0,205.0
2017-12-21,PNE3,2.741,2.861,2.847,2.858,479295.0,459.0
2017-12-22,PNE3,2.81,2.861,2.861,2.84,143675.0,245.0
2017-12-27,PNE3,2.783,2.858,2.835,2.819,136663.0,203.0
2017-12-28,PNE3,2.812,2.885,2.819,2.844,264853.0,272.0
2017-12-29,PNE3,2.812,2.875,2.835,2.839,137433.0,175.0
2018-01-02,PNE3,2.8339999999999996,2.925,2.8339999999999996,2.885,181246.0,178.0
2018-01-03,PNE3,2.885,2.955,2.885,2.925,311947.0,239.0
2018-01-04,PNE3,2.925,3.0,2.93,2.99,318343.0,295.0
2018-01-05,PNE3,2.95,3.045,2.99,2.97,192537.0,170.0
2018-01-08,PNE3,2.97,3.0,2.97,3.0,115474.0,116.0
2018-01-09,PNE3,2.975,3.01,3.0,3.0,352674.0,210.0
2018-01-10,PNE3,2.975,3.015,3.0,3.005,377312.0,246.0
2018-01-11,PNE3,3.005,3.03,3.01,3.02,250536.0,167.0
2018-01-12,PNE3,3.02,3.11,3.03,3.075,512201.0,333.0
2018-01-15,PNE3,3.045,3.16,3.075,3.155,456720.0,281.0
2018-01-16,PNE3,3.14,3.23,3.155,3.185,424752.0,290.0
2018-01-17,PNE3,3.11,3.195,3.185,3.14,346840.0,217.0
2018-01-18,PNE3,3.1,3.165,3.135,3.135,449851.0,161.0
2018-01-19,PNE3,3.115,3.155,3.12,3.15,208006.0,156.0
2018-01-22,PNE3,3.125,3.155,3.15,3.13,209982.0,133.0
2018-01-23,PNE3,3.12,3.18,3.125,3.18,330967.0,186.0
2018-01-24,PNE3,3.12,3.18,3.18,3.125,155761.0,115.0
2018-01-25,PNE3,3.095,3.15,3.12,3.1,263599.0,176.0
2018-01-26,PNE3,3.1,3.16,3.105,3.155,239842.0,164.0
2018-01-29,PNE3,3.14,3.19,3.155,3.155,334687.0,150.0
2018-01-30,PNE3,3.065,3.16,3.15,3.07,321430.0,232.0
2018-01-31,PNE3,3.065,3.145,3.08,3.11,232090.0,151.0
2018-02-01,PNE3,3.085,3.185,3.115,3.085,342454.0,194.0
2018-02-02,PNE3,2.975,3.085,3.085,2.99,254680.0,200.0
2018-02-05,PNE3,2.81,2.99,2.99,2.89,512631.0,336.0
2018-02-06,PNE3,2.665,2.895,2.895,2.785,479761.0,370.0
2018-02-07,PNE3,2.76,2.9,2.76,2.88,416309.0,235.0
2018-02-08,PNE3,2.76,2.885,2.875,2.765,229867.0,170.0
2018-02-09,PNE3,2.71,2.8,2.76,2.74,345884.0,217.0
2018-02-12,PNE3,2.74,2.84,2.745,2.75,207394.0,169.0
2018-02-13,PNE3,2.71,2.765,2.75,2.73,199522.0,151.0
2018-02-14,PNE3,2.685,2.765,2.725,2.755,226296.0,195.0
2018-02-15,PNE3,2.75,2.845,2.75,2.805,254739.0,198.0
2018-02-16,PNE3,2.735,2.83,2.805,2.78,311699.0,252.0
2018-02-19,PNE3,2.77,2.825,2.79,2.785,220022.0,161.0
2018-02-20,PNE3,2.785,2.855,2.785,2.835,203502.0,125.0
2018-02-21,PNE3,2.8,2.9,2.845,2.84,230703.0,179.0
2018-02-22,PNE3,2.79,2.875,2.84,2.87,200842.0,173.0
2018-02-23,PNE3,2.825,2.905,2.87,2.85,401051.0,267.0
2018-02-26,PNE3,2.85,2.94,2.86,2.875,399513.0,327.0
2018-02-27,PNE3,2.875,2.97,2.895,2.935,311613.0,393.0
2018-02-28,PNE3,2.92,3.0,2.935,2.95,409016.0,246.0
2018-03-01,PNE3,2.875,2.96,2.96,2.88,254284.0,191.0
2018-03-02,PNE3,2.79,2.885,2.885,2.835,455290.0,303.0
2018-03-05,PNE3,2.78,2.91,2.825,2.9,270511.0,329.0
2018-03-06,PNE3,2.895,2.99,2.895,2.96,268452.0,237.0
2018-03-07,PNE3,2.93,2.995,2.955,2.96,351752.0,264.0
2018-03-08,PNE3,2.935,3.005,2.96,2.935,219905.0,203.0
2018-03-09,PNE3,2.935,3.04,2.955,3.035,226989.0,197.0
2018-03-12,PNE3,2.99,3.08,3.035,3.015,236789.0,204.0
2018-03-13,PNE3,2.965,3.065,3.0,2.99,326449.0,294.0
2018-03-14,PNE3,2.975,3.02,2.99,3.0,326022.0,210.0
2018-03-15,PNE3,2.995,3.03,3.0,3.02,198733.0,156.0
2018-03-16,PNE3,3.0,3.055,3.02,3.035,202514.0,166.0
2018-03-19,PNE3,2.975,3.035,3.02,2.99,111285.0,136.0
2018-03-20,PNE3,2.985,3.055,2.99,3.025,274565.0,219.0
2018-03-21,PNE3,2.98,3.04,3.03,3.01,271206.0,257.0
2018-03-22,PNE3,2.94,3.015,3.015,2.965,311505.0,198.0
2018-03-23,PNE3,2.82,2.965,2.965,2.895,291713.0,261.0
2018-03-26,PNE3,2.88,2.94,2.88,2.93,275836.0,196.0
2018-03-27,PNE3,2.875,2.97,2.925,2.895,199255.0,135.0
2018-03-28,PNE3,2.635,2.905,2.9,2.64,574128.0,386.0
2018-03-29,PNE3,2.53,2.645,2.55,2.62,802216.0,390.0
2018-04-03,PNE3,2.54,2.625,2.625,2.545,549290.0,298.0
2018-04-04,PNE3,2.485,2.555,2.545,2.495,401060.0,261.0
2018-04-05,PNE3,2.52,2.565,2.55,2.56,328711.0,222.0
2018-04-06,PNE3,2.5,2.56,2.56,2.5,295304.0,227.0
2018-04-09,PNE3,2.5,2.54,2.5,2.51,395496.0,329.0
2018-04-10,PNE3,2.5,2.52,2.51,2.505,787367.0,341.0
2018-04-11,PNE3,2.475,2.53,2.5,2.48,869894.0,415.0
2018-04-12,PNE3,2.37,2.48,2.47,2.42,941886.0,534.0
2018-04-13,PNE3,2.405,2.5,2.405,2.49,1059864.0,566.0
2018-04-16,PNE3,2.455,2.54,2.535,2.475,492559.0,384.0
2018-04-17,PNE3,2.45,2.49,2.48,2.475,655189.0,404.0
2018-04-18,PNE3,2.47,2.54,2.47,2.535,646104.0,429.0
2018-04-19,PNE3,2.44,2.505,2.505,2.45,1210232.0,681.0
2018-04-20,PNE3,2.45,2.5,2.45,2.48,1355990.0,439.0
2018-04-23,PNE3,2.385,2.525,2.49,2.51,868662.0,394.0
2018-04-24,PNE3,2.4,2.51,2.505,2.405,272898.0,139.0
2018-04-25,PNE3,2.375,2.43,2.405,2.405,264909.0,220.0
2018-04-26,PNE3,2.385,2.5,2.405,2.425,254545.0,195.0
2018-04-27,PNE3,2.4,2.49,2.43,2.465,394928.0,446.0
2018-04-30,PNE3,2.4,2.48,2.465,2.425,222567.0,186.0
2018-05-02,PNE3,2.425,2.61,2.435,2.59,373176.0,221.0
2018-05-03,PNE3,2.48,2.595,2.59,2.48,203069.0,202.0
2018-05-04,PNE3,2.465,2.525,2.515,2.5,183367.0,146.0
2018-05-07,PNE3,2.475,2.545,2.51,2.53,294495.0,356.0
2018-05-08,PNE3,2.47,2.535,2.53,2.47,159034.0,145.0
2018-05-09,PNE3,2.515,2.55,2.535,2.55,109755.0,88.0
2018-05-10,PNE3,2.55,2.6,2.55,2.56,247881.0,141.0
2018-05-11,PNE3,2.53,2.6,2.56,2.595,305230.0,192.0
2018-05-14,PNE3,2.58,2.64,2.595,2.585,236878.0,131.0
2018-05-15,PNE3,2.46,2.595,2.59,2.47,490960.0,296.0
2018-05-16,PNE3,2.45,2.485,2.47,2.48,424700.0,267.0
2018-05-17,PNE3,2.475,2.55,2.48,2.535,182858.0,155.0
2018-05-18,PNE3,2.525,2.58,2.54,2.56,154349.0,124.0
2018-05-22,PNE3,2.535,2.59,2.56,2.58,63487.0,76.0
2018-05-23,PNE3,2.5,2.585,2.585,2.5,148746.0,131.0
2018-05-24,PNE3,2.47,2.54,2.5,2.495,156389.0,130.0
2018-05-25,PNE3,2.47,2.54,2.485,2.48,173674.0,164.0
2018-05-28,PNE3,2.48,2.56,2.49,2.515,82934.0,71.0
2018-05-29,PNE3,2.46,2.515,2.515,2.47,213072.0,139.0
2018-05-30,PNE3,2.47,2.5,2.47,2.48,69534.0,58.0
2018-05-31,PNE3,2.445,2.52,2.48,2.46,172967.0,122.0
2018-06-01,PNE3,2.46,2.545,2.46,2.49,72049.0,77.0
2018-06-04,PNE3,2.485,2.55,2.495,2.5,78876.0,80.0
2018-06-05,PNE3,2.48,2.555,2.5,2.48,121685.0,106.0
2018-06-06,PNE3,2.49,2.53,2.505,2.5,22712.0,37.0
2018-06-07,PNE3,2.455,2.505,2.505,2.46,72175.0,100.0
2018-06-08,PNE3,2.35,2.46,2.455,2.365,264737.0,164.0
2018-06-11,PNE3,2.355,2.41,2.355,2.37,83550.0,71.0
2018-06-12,PNE3,2.37,2.42,2.38,2.4,146046.0,107.0
2018-06-13,PNE3,2.375,2.425,2.4,2.4,62264.0,81.0
2018-06-14,PNE3,2.39,2.43,2.405,2.405,60606.0,57.0
2018-06-15,PNE3,2.38,2.425,2.405,2.38,64946.0,72.0
2018-06-18,PNE3,2.26,2.39,2.38,2.335,305261.0,172.0
2018-06-19,PNE3,2.3,2.35,2.35,2.33,149587.0,96.0
2018-06-20,PNE3,2.325,2.37,2.34,2.355,70154.0,43.0
2018-06-21,PNE3,2.23,2.38,2.355,2.3,289550.0,176.0
2018-06-22,PNE3,2.285,2.315,2.3,2.3,65746.0,51.0
2018-06-25,PNE3,2.25,2.3,2.3,2.255,90779.0,82.0
2018-06-26,PNE3,2.175,2.29,2.23,2.28,255817.0,170.0
2018-06-27,PNE3,2.2,2.3,2.285,2.255,289920.0,195.0
2018-06-28,PNE3,2.205,2.3,2.265,2.215,165014.0,119.0
2018-06-29,PNE3,2.215,2.3,2.23,2.27,166361.0,105.0
2018-07-02,PNE3,2.27,2.3,2.275,2.285,52838.0,40.0
2018-07-16,PNE3,2.285,2.49,2.285,2.475,45408.0,56.0
2018-07-17,PNE3,2.455,2.475,2.475,2.465,15934.0,31.0
2018-07-18,PNE3,2.465,2.51,2.465,2.495,159941.0,107.0
2018-07-19,PNE3,2.47,2.5,2.495,2.47,35913.0,46.0
2018-07-20,PNE3,2.46,2.48,2.47,2.47,73314.0,58.0
2018-07-23,PNE3,2.45,2.48,2.47,2.45,69235.0,63.0
2018-07-24,PNE3,2.45,2.48,2.465,2.48,7946.0,16.0
2018-07-25,PNE3,2.42,2.48,2.48,2.45,71906.0,56.0
2018-07-26,PNE3,2.45,2.49,2.45,2.49,58832.0,32.0
2018-07-27,PNE3,2.48,2.535,2.49,2.535,216561.0,84.0
2018-07-30,PNE3,2.525,2.555,2.535,2.545,59799.0,52.0
2018-07-31,PNE3,2.5,2.545,2.545,2.52,64684.0,30.0
2018-08-01,PNE3,2.51,2.545,2.52,2.53,29813.0,29.0
2018-08-02,PNE3,2.5,2.535,2.53,2.51,70312.0,80.0
2018-08-03,PNE3,2.505,2.58,2.515,2.57,60907.0,64.0
2018-08-06,PNE3,2.485,2.57,2.57,2.5,65521.0,47.0
2018-08-07,PNE3,2.49,2.505,2.5,2.505,62799.0,57.0
2018-08-08,PNE3,2.495,2.545,2.505,2.505,80833.0,72.0
2018-08-09,PNE3,2.5,2.55,2.505,2.505,46798.0,53.0
2018-08-10,PNE3,2.475,2.525,2.495,2.495,59321.0,50.0
2018-08-13,PNE3,2.41,2.51,2.495,2.46,94169.0,72.0
2018-08-14,PNE3,2.46,2.52,2.46,2.505,46802.0,65.0
2018-08-15,PNE3,2.435,2.51,2.505,2.45,74953.0,82.0
2018-08-16,PNE3,2.405,2.465,2.45,2.45,53808.0,54.0
2018-08-17,PNE3,2.385,2.46,2.45,2.44,64403.0,51.0
2018-08-20,PNE3,2.4,2.46,2.44,2.45,58120.0,58.0
2018-08-21,PNE3,2.43,2.455,2.45,2.435,103941.0,58.0
2018-08-22,PNE3,2.435,2.5,2.435,2.45,29514.0,21.0
2018-08-23,PNE3,2.45,2.61,2.45,2.53,287968.0,133.0
2018-08-24,PNE3,2.595,2.79,2.63,2.705,246526.0,159.0
2018-08-27,PNE3,2.7,2.77,2.705,2.7,164594.0,92.0
2018-08-28,PNE3,2.695,2.79,2.7,2.76,354619.0,167.0
2018-08-29,PNE3,2.76,2.855,2.76,2.85,264633.0,153.0
2018-08-30,PNE3,2.8,2.875,2.87,2.8,143878.0,154.0
2018-08-31,PNE3,2.775,2.87,2.8,2.835,169433.0,181.0
2018-09-03,PNE3,2.825,2.94,2.835,2.895,171437.0,96.0
2018-09-04,PNE3,2.86,2.93,2.93,2.87,107137.0,63.0
2018-09-05,PNE3,2.84,3.01,2.87,2.985,335740.0,188.0
2018-09-06,PNE3,2.87,2.965,2.9,2.905,402703.0,171.0
2018-09-07,PNE3,2.85,2.94,2.905,2.935,212572.0,139.0
2018-09-10,PNE3,2.905,3.06,2.905,3.005,464129.0,231.0
2018-09-11,PNE3,2.98,3.05,3.005,3.0,149106.0,109.0
2018-09-12,PNE3,2.93,3.02,3.0,2.98,56975.0,129.0
2018-09-13,PNE3,2.885,2.98,2.98,2.89,107499.0,82.0
2018-09-14,PNE3,2.875,2.925,2.89,2.89,63608.0,48.0
2018-09-17,PNE3,2.845,2.89,2.89,2.855,73960.0,49.0
2018-09-18,PNE3,2.85,2.89,2.855,2.85,151154.0,103.0
2018-09-19,PNE3,2.815,2.905,2.85,2.9,286085.0,130.0
2018-09-20,PNE3,2.83,2.92,2.9,2.83,241662.0,109.0
2018-09-21,PNE3,2.81,2.95,2.83,2.92,625725.0,207.0
2018-09-24,PNE3,2.825,2.92,2.92,2.825,117553.0,76.0
2018-09-25,PNE3,2.75,2.87,2.79,2.85,371594.0,152.0
2018-09-26,PNE3,2.795,2.875,2.85,2.805,166838.0,108.0
2018-09-27,PNE3,2.79,2.865,2.805,2.815,117595.0,65.0
2018-09-28,PNE3,2.76,2.85,2.815,2.78,103981.0,79.0
2018-10-01,PNE3,2.78,2.92,2.78,2.85,233114.0,94.0
2018-10-02,PNE3,2.77,2.85,2.85,2.77,99148.0,67.0
2018-10-04,PNE3,2.77,2.865,2.77,2.805,137932.0,104.0
2018-10-05,PNE3,2.75,2.84,2.805,2.775,135598.0,134.0
2018-10-08,PNE3,2.535,2.775,2.775,2.615,300997.0,186.0
2018-10-09,PNE3,2.52,2.615,2.615,2.57,187992.0,110.0
2018-10-10,PNE3,2.46,2.57,2.57,2.505,232734.0,197.0
2018-10-11,PNE3,2.34,2.505,2.505,2.38,324061.0,177.0
2018-10-12,PNE3,2.39,2.48,2.46,2.43,128844.0,112.0
2018-10-15,PNE3,2.28,2.56,2.43,2.35,313290.0,208.0
2018-10-16,PNE3,2.35,2.485,2.35,2.48,104523.0,58.0
2018-10-17,PNE3,2.41,2.48,2.48,2.43,55308.0,41.0
2018-10-18,PNE3,2.38,2.505,2.43,2.4,161359.0,103.0
2018-10-19,PNE3,2.365,2.42,2.4,2.405,106429.0,106.0
2018-10-22,PNE3,2.35,2.44,2.435,2.365,118912.0,114.0
2018-10-23,PNE3,2.31,2.365,2.365,2.32,73513.0,94.0
2018-10-24,PNE3,2.31,2.355,2.32,2.32,77007.0,82.0
2018-10-25,PNE3,2.32,2.38,2.32,2.365,63329.0,62.0
2018-10-26,PNE3,2.32,2.37,2.365,2.36,66308.0,73.0
2018-10-29,PNE3,2.34,2.415,2.36,2.36,62908.0,61.0
2017-07-03,ARL,35.075,35.74,35.075,35.68,249300.0,1239.0
2017-07-04,ARL,35.315,35.72,35.68,35.555,170419.0,1277.0
2017-07-05,ARL,35.07,35.555,35.555,35.21,261640.0,1751.0
2017-07-06,ARL,35.485,35.84,35.55,35.82,320906.0,2508.0
2017-07-07,ARL,35.4,35.725,35.5,35.67,188159.0,1167.0
2017-07-10,ARL,35.435,35.84,35.73,35.69,144989.0,1098.0
2017-07-11,ARL,35.515,35.805,35.69,35.62,125983.0,974.0
2017-07-12,ARL,35.295,35.775,35.585,35.435,174404.0,1366.0
2017-07-13,ARL,35.565,35.86,35.675,35.86,150686.0,970.0
2017-07-14,ARL,35.28,35.95,35.92,35.615,158124.0,1264.0
2017-07-17,ARL,35.125,35.615,35.55,35.41,159809.0,1335.0
2017-07-18,ARL,34.765,35.27,35.165,34.915,242123.0,1695.0
2017-07-19,ARL,34.735,35.305,34.92,35.17,162334.0,1357.0
2017-07-20,ARL,35.035,35.4,35.17,35.09,177081.0,1368.0
2017-07-21,ARL,34.625,35.09,35.06,34.785,175066.0,1424.0
2017-07-24,ARL,34.63,35.12,34.755,34.99,162528.0,1126.0
2017-07-25,ARL,35.04,35.5,35.065,35.39,172503.0,1639.0
2017-07-26,ARL,35.265,35.555,35.39,35.46,121812.0,1048.0
2017-07-27,ARL,35.46,36.01,35.46,35.745,249155.0,2032.0
2017-07-28,ARL,35.14,35.77,35.75,35.22,158835.0,1455.0
2017-07-31,ARL,35.11,35.38,35.295,35.275,107686.0,1009.0
2017-08-01,ARL,34.81,35.21,35.16,35.005,189844.0,1638.0
2017-08-02,ARL,34.935,35.38,35.075,35.255,214063.0,1668.0
2017-08-03,ARL,34.965,35.35,34.97,35.13,126065.0,1183.0
2017-08-04,ARL,35.095,35.89,35.135,35.805,171197.0,1387.0
2017-08-07,ARL,35.735,36.045,35.81,35.745,163079.0,1025.0
2017-08-08,ARL,35.58,35.91,35.74,35.875,84008.0,905.0
2017-08-09,ARL,34.66,35.39,35.355,35.0,233194.0,1984.0
2017-08-10,ARL,34.01,35.02,35.02,34.205,405547.0,3036.0
2017-08-11,ARL,34.2,35.165,34.225,34.79,281301.0,2063.0
2017-08-14,ARL,35.67,36.01,35.915,35.795,344935.0,2705.0
2017-08-15,ARL,35.35,35.855,35.555,35.53,143176.0,1283.0
2017-08-16,ARL,35.43,35.73,35.63,35.525,145823.0,1161.0
2017-08-17,ARL,34.84,35.49,35.49,34.985,157498.0,1205.0
2017-08-18,ARL,34.455,34.76,34.545,34.665,70361.0,532.0
2017-08-21,ARL,34.485,34.795,34.665,34.585,132890.0,1161.0
2017-08-22,ARL,34.43,34.66,34.585,34.455,142244.0,1163.0
2017-08-23,ARL,34.15,34.56,34.435,34.245,153587.0,1370.0
2017-08-24,ARL,34.56,34.99,34.59,34.63,202028.0,1303.0
2017-08-25,ARL,34.5,34.8,34.77,34.52,127328.0,1240.0
2017-08-28,ARL,34.22,34.52,34.38,34.26,95316.0,797.0
2017-08-29,ARL,33.56,34.26,34.225,33.675,171770.0,1417.0
2017-08-30,ARL,33.75,34.18,33.92,34.16,177201.0,1418.0
2017-08-31,ARL,34.19,34.585,34.21,34.415,176085.0,1399.0
2017-09-01,ARL,34.35,34.63,34.52,34.465,147044.0,1158.0
2017-09-04,ARL,34.155,34.57,34.465,34.295,114087.0,1006.0
2017-09-05,ARL,33.9,34.355,34.33,34.04,161263.0,1114.0
2017-09-06,ARL,33.85,34.095,34.075,33.91,135894.0,1215.0
2017-09-07,ARL,33.68,33.95,33.745,33.73,206591.0,1895.0
2017-09-08,ARL,33.55,33.935,33.73,33.77,184934.0,1479.0
2017-09-11,ARL,34.04,34.615,34.305,34.465,203510.0,1394.0
2017-09-12,ARL,34.035,34.465,34.04,34.265,329029.0,2590.0
2017-09-13,ARL,34.445,34.78,34.565,34.535,175460.0,1302.0
2017-09-14,ARL,33.92,34.69,34.535,34.67,344398.0,2329.0
2017-09-15,ARL,34.005,34.44,34.385,34.14,213821.0,1934.0
2017-09-18,ARL,34.155,34.365,34.365,34.17,120683.0,1016.0
2017-09-19,ARL,33.985,34.23,34.03,34.175,116911.0,948.0
2017-09-20,ARL,33.675,34.175,34.175,33.99,148851.0,1069.0
2017-09-21,ARL,33.99,34.515,34.0,34.325,113836.0,907.0
2017-09-22,ARL,34.08,34.36,34.275,34.26,141790.0,942.0
2017-09-25,ARL,34.015,34.285,34.26,34.195,346074.0,1703.0
2017-09-26,ARL,34.17,34.405,34.2,34.32,108310.0,875.0
2017-09-27,ARL,34.44,34.735,34.515,34.58,161082.0,1027.0
2017-09-28,ARL,34.83,35.27,34.845,35.075,205364.0,1347.0
2017-09-29,ARL,35.245,35.96,35.295,35.835,276153.0,2084.0
2017-10-02,ARL,35.65,35.97,35.9,35.97,180854.0,1175.0
2017-10-04,ARL,35.405,35.795,35.76,35.56,180316.0,1160.0
2017-10-05,ARL,35.505,35.88,35.57,35.79,121849.0,973.0
2017-10-06,ARL,35.67,35.885,35.79,35.705,165495.0,1293.0
2017-10-09,ARL,35.415,35.83,35.715,35.525,122405.0,860.0
2017-10-10,ARL,35.025,35.38,35.35,35.2,129173.0,1018.0
2017-10-11,ARL,35.105,35.335,35.2,35.245,102888.0,713.0
2017-10-12,ARL,35.125,35.35,35.17,35.345,126936.0,901.0
2017-10-13,ARL,35.15,35.625,35.36,35.325,151476.0,1056.0
2017-10-16,ARL,35.1,35.37,35.305,35.215,85904.0,705.0
2017-10-17,ARL,35.075,35.335,35.13,35.075,136122.0,991.0
2017-10-18,ARL,34.99,35.425,35.08,35.205,141443.0,1077.0
2017-10-19,ARL,35.055,35.32,35.12,35.185,134842.0,1043.0
2017-10-20,ARL,35.425,35.705,35.56,35.62,142686.0,1079.0
2017-10-25,ARL,35.29,35.795,35.7,35.41,145508.0,1157.0
2017-10-26,ARL,35.38,35.92,35.57,35.82,223616.0,2259.0
2017-10-27,ARL,35.76,36.195,36.13,35.785,116258.0,818.0
2017-11-01,ARL,35.015,35.915,35.785,35.25,377809.0,2880.0
2017-11-02,ARL,35.16,36.02,35.25,36.01,371928.0,2427.0
2017-11-03,ARL,35.375,36.05,35.985,35.47,267592.0,1884.0
2017-11-06,ARL,35.21,35.72,35.47,35.635,201767.0,1243.0
2017-11-07,ARL,35.635,36.48,35.635,36.345,418085.0,2609.0
2017-11-08,ARL,35.505,36.35,36.305,36.0,538984.0,3801.0
2017-11-09,ARL,35.315,36.095,36.0,35.395,441420.0,2796.0
2017-11-10,ARL,35.09,35.675,35.39,35.35,350047.0,2135.0
2017-11-13,ARL,35.28,35.895,35.35,35.72,381952.0,2416.0
2017-11-14,ARL,35.535,36.15,35.735,35.625,324286.0,2433.0
2017-11-15,ARL,35.075,35.69,35.67,35.545,452104.0,2814.0
2017-11-16,ARL,35.375,35.98,35.545,35.58,240531.0,1919.0
2017-11-17,ARL,35.125,35.805,35.58,35.235,219955.0,1832.0
2017-11-20,ARL,35.01,35.335,35.235,35.305,169846.0,1311.0
2017-11-21,ARL,35.27,35.875,35.295,35.82,269370.0,2096.0
2017-11-22,ARL,35.72,35.96,35.82,35.72,141861.0,1233.0
2017-11-23,ARL,35.25,35.795,35.795,35.64,159973.0,1145.0
2017-11-24,ARL,35.62,36.055,35.63,35.69,196332.0,1328.0
2017-11-27,ARL,35.46,35.95,35.69,35.63,117839.0,979.0
2017-11-28,ARL,35.51,35.815,35.61,35.775,127109.0,1091.0
2017-11-29,ARL,35.775,36.97,35.775,36.86,462799.0,2957.0
2017-11-30,ARL,36.76,37.81,36.85,37.31,536224.0,3170.0
2017-12-01,ARL,36.78,37.37,37.31,36.81,297888.0,2288.0
2017-12-04,ARL,36.81,37.5,36.825,37.045,252962.0,2290.0
2017-12-05,ARL,36.945,37.53,37.055,37.14,252569.0,1956.0
2017-12-06,ARL,36.56,37.19,37.18,36.99,236519.0,1711.0
2017-12-07,ARL,36.9,37.43,37.01,37.405,233887.0,1601.0
2017-12-08,ARL,37.39,38.47,37.39,37.895,539118.0,2847.0
2017-12-11,ARL,37.73,38.14,37.87,37.91,176841.0,1239.0
2017-12-12,ARL,37.82,38.145,37.89,37.94,176389.0,1381.0
2017-12-13,ARL,37.805,38.03,37.94,37.905,119653.0,1023.0
2017-12-14,ARL,37.695,38.365,37.82,38.06,252842.0,1807.0
2017-12-15,ARL,37.745,38.185,38.06,38.15,199276.0,1749.0
2017-12-18,ARL,38.13,38.52,38.13,38.42,232717.0,1572.0
2017-12-19,ARL,38.13,38.455,38.41,38.15,212632.0,1602.0
2017-12-20,ARL,38.07,38.49,38.195,38.245,172455.0,1393.0
2017-12-21,ARL,38.02,38.39,38.22,38.335,138200.0,1012.0
2017-12-22,ARL,38.07,38.335,38.335,38.17,94226.0,815.0
2017-12-27,ARL,38.025,38.3,38.16,38.17,74713.0,592.0
2017-12-28,ARL,37.9,38.17,38.13,37.9,108106.0,881.0
2017-12-29,ARL,37.665,37.94,37.9,37.72,52443.0,461.0
2018-01-02,ARL,37.36,37.86,37.72,37.63,166122.0,993.0
2018-01-03,ARL,37.55,38.09,37.63,37.98,115469.0,902.0
2018-01-04,ARL,37.95,38.64,37.98,38.37,177157.0,861.0
2018-01-05,ARL,38.36,38.69,38.37,38.4,154023.0,866.0
2018-01-08,ARL,38.39,38.91,38.41,38.83,147022.0,826.0
2018-01-09,ARL,38.83,39.64,38.83,39.61,356734.0,1874.0
2018-01-10,ARL,39.11,39.61,39.61,39.4,171548.0,1183.0
2018-01-11,ARL,39.16,39.65,39.41,39.51,121686.0,907.0
2018-01-12,ARL,39.48,39.93,39.52,39.93,183018.0,1149.0
2018-01-15,ARL,39.75,39.93,39.9,39.78,131334.0,795.0
2018-01-16,ARL,39.78,40.07,39.78,40.01,229513.0,1087.0
2018-01-17,ARL,39.67,40.01,40.01,39.82,249956.0,1013.0
2018-01-18,ARL,39.82,40.4,39.85,40.4,261362.0,1248.0
2018-01-19,ARL,40.35,40.87,40.4,40.81,271823.0,1377.0
2018-01-22,ARL,40.63,41.2,40.84,41.13,292892.0,1758.0
2018-01-23,ARL,41.09,41.59,41.12,41.49,221297.0,1383.0
2018-01-24,ARL,41.46,41.93,41.58,41.46,185363.0,1139.0
2018-01-25,ARL,40.93,41.67,41.46,41.41,282440.0,1748.0
2018-01-26,ARL,41.1,41.48,41.41,41.18,185057.0,1108.0
2018-01-29,ARL,41.17,41.51,41.2,41.23,116990.0,905.0
2018-01-30,ARL,40.74,41.23,41.23,40.79,175540.0,1218.0
2018-01-31,ARL,40.33,40.86,40.79,40.68,209669.0,1363.0
2018-02-01,ARL,40.35,41.13,40.71,40.65,222959.0,1732.0
2018-02-02,ARL,40.21,40.65,40.65,40.31,165460.0,1258.0
2018-02-05,ARL,39.78,40.4,40.31,40.2,328358.0,1994.0
2018-02-06,ARL,38.1,40.23,40.23,39.02,662331.0,4317.0
2018-02-07,ARL,38.71,39.96,39.02,39.65,374873.0,2082.0
2018-02-08,ARL,38.98,40.21,39.67,38.98,262623.0,1654.0
2018-02-09,ARL,38.14,39.02,39.02,38.53,266927.0,1885.0
2018-02-12,ARL,38.53,39.37,38.53,38.93,134574.0,1142.0
2018-02-13,ARL,38.62,39.08,38.93,38.73,156357.0,1213.0
2018-02-14,ARL,38.72,39.5,38.73,39.48,181104.0,1302.0
2018-02-15,ARL,39.25,39.89,39.45,39.32,228433.0,1635.0
2018-02-16,ARL,39.29,39.86,39.33,39.86,135779.0,948.0
2018-02-19,ARL,39.69,40.06,39.85,39.75,107576.0,730.0
2018-02-20,ARL,38.45,39.79,39.79,39.08,405069.0,2411.0
2018-02-21,ARL,38.67,39.2,39.06,39.1,136943.0,869.0
2018-02-22,ARL,38.44,39.1,39.1,38.85,190908.0,1391.0
2018-02-23,ARL,38.61,39.16,38.85,38.84,169342.0,1255.0
2018-02-26,ARL,38.84,39.24,38.84,38.89,178189.0,962.0
2018-02-27,ARL,38.79,39.43,38.95,39.25,172527.0,1375.0
2018-02-28,ARL,39.11,40.85,39.25,40.11,507414.0,3161.0
2018-03-01,ARL,39.05,40.11,40.06,39.27,369335.0,2455.0
2018-03-02,ARL,38.28,39.31,39.27,38.61,388122.0,2344.0
2018-03-05,ARL,38.5,39.24,38.59,39.04,445997.0,2163.0
2018-03-06,ARL,39.04,39.77,39.04,39.39,255335.0,1557.0
2018-03-07,ARL,39.1,39.79,39.42,39.68,187719.0,1137.0
2018-03-08,ARL,39.52,40.37,39.69,40.04,243822.0,1605.0
2018-03-09,ARL,39.92,40.43,40.04,40.12,240860.0,1490.0
2018-03-12,ARL,40.12,41.27,40.14,40.96,605989.0,2796.0
2018-03-13,ARL,40.51,41.25,40.95,40.51,263220.0,1630.0
2018-03-14,ARL,39.93,40.94,40.55,40.06,281715.0,1877.0
2018-03-15,ARL,39.66,40.28,40.06,39.77,365264.0,1906.0
2018-03-16,ARL,39.11,39.83,39.81,39.66,303336.0,2256.0
2018-03-19,ARL,39.24,39.97,39.65,39.37,266027.0,1918.0
2018-03-20,ARL,39.22,39.66,39.37,39.52,138573.0,1032.0
2018-03-21,ARL,39.03,39.6,39.53,39.13,165387.0,1026.0
2018-03-22,ARL,37.94,39.13,39.1,38.2,342713.0,1984.0
2018-03-23,ARL,37.69,38.25,38.23,37.99,213999.0,1361.0
2018-03-26,ARL,38.01,38.43,38.2,38.13,176235.0,1311.0
2018-03-27,ARL,38.45,38.99,38.75,38.53,143058.0,1130.0
2018-03-28,ARL,37.88,38.61,37.88,38.47,159051.0,1128.0
2018-03-29,ARL,38.55,38.86,38.73,38.75,101063.0,841.0
2018-04-03,ARL,38.38,39.16,38.56,39.16,211995.0,1462.0
2018-04-04,ARL,38.49,39.15,38.88,39.03,165276.0,1105.0
2018-04-05,ARL,39.73,40.28,39.82,40.25,237839.0,1255.0
2018-04-06,ARL,38.71,39.09,39.01,38.82,374348.0,2100.0
2018-04-09,ARL,38.72,39.51,38.75,39.47,376741.0,2459.0
2018-04-10,ARL,39.22,39.8,39.23,39.67,312619.0,1982.0
2018-04-11,ARL,39.48,39.89,39.67,39.6,184134.0,1463.0
2018-04-12,ARL,39.6,40.39,39.65,40.39,351266.0,1814.0
2018-04-13,ARL,40.87,41.08,40.91,40.92,816431.0,3682.0
2018-04-16,ARL,40.92,41.27,41.19,41.02,384223.0,2051.0
2018-04-17,ARL,41.02,41.49,41.03,41.42,433619.0,2292.0
2018-04-18,ARL,41.35,41.76,41.5,41.74,327982.0,1849.0
2018-04-19,ARL,41.54,41.86,41.75,41.82,449475.0,2461.0
2018-04-20,ARL,41.82,42.21,41.83,41.84,357724.0,2117.0
2018-04-23,ARL,41.84,42.89,41.94,42.81,310427.0,1402.0
2018-04-24,ARL,42.31,42.81,42.74,42.67,168694.0,858.0
2018-04-25,ARL,41.37,41.82,41.7,41.82,289319.0,1898.0
2018-04-26,ARL,41.22,41.56,41.48,41.29,309901.0,1628.0
2018-04-27,ARL,40.95,41.61,41.29,41.35,214500.0,1180.0
2018-04-30,ARL,41.14,41.9,41.35,41.46,188061.0,1300.0
2018-05-02,ARL,41.65,42.25,41.68,42.05,227945.0,1657.0
2018-05-03,ARL,41.79,42.35,42.3,42.02,209672.0,1259.0
2018-05-04,ARL,41.51,41.92,41.65,41.72,222848.0,1608.0
2018-05-07,ARL,41.84,42.2,41.9,42.2,148399.0,925.0
2018-05-08,ARL,41.85,42.21,42.17,41.91,154950.0,868.0
2018-05-09,ARL,40.91,41.49,40.99,41.4,436598.0,2748.0
2018-05-10,ARL,41.85,42.5,42.2,42.0,294894.0,1775.0
2018-05-11,ARL,41.98,42.48,42.03,42.15,273426.0,1584.0
2018-05-14,ARL,41.72,42.25,42.03,41.79,274317.0,1394.0
2018-05-15,ARL,41.34,41.79,41.79,41.5,232659.0,1300.0
2018-05-16,ARL,40.82,41.57,41.5,41.07,201372.0,1245.0
2018-05-17,ARL,40.9,41.3,41.12,41.13,278847.0,1467.0
2018-05-18,ARL,40.93,41.31,41.05,41.01,302253.0,1154.0
2018-05-22,ARL,41.14,41.41,41.36,41.3,375863.0,1722.0
2018-05-23,ARL,40.85,41.11,40.98,40.89,314062.0,1464.0
2018-05-24,ARL,38.1,38.9,38.37,38.43,348408.0,1792.0
2018-05-25,ARL,38.14,38.55,38.48,38.36,238588.0,1457.0
2018-05-28,ARL,37.68,38.43,38.36,38.0,199310.0,1313.0
2018-05-29,ARL,36.58,37.25,36.91,37.06,362745.0,2228.0
2018-05-30,ARL,36.77,37.34,36.98,36.88,305411.0,1668.0
2018-05-31,ARL,36.45,37.28,37.17,36.71,310832.0,1723.0
2018-06-01,ARL,37.05,37.66,37.06,37.38,320437.0,1589.0
2018-06-04,ARL,37.32,37.68,37.55,37.59,116464.0,809.0
2018-06-05,ARL,37.13,37.66,37.56,37.13,179258.0,1068.0
2018-06-06,ARL,37.16,37.54,37.3,37.54,184581.0,1126.0
2018-06-07,ARL,37.52,37.93,37.54,37.65,98990.0,844.0
2018-06-08,ARL,37.12,37.65,37.25,37.6,177226.0,1153.0
2018-06-11,ARL,37.78,38.17,37.93,38.11,155669.0,992.0
2018-06-12,ARL,38.11,38.42,38.11,38.22,137826.0,1056.0
2018-06-13,ARL,38.17,38.5,38.28,38.5,204863.0,1403.0
2018-06-14,ARL,38.24,38.75,38.25,38.7,237788.0,1274.0
2018-06-15,ARL,37.82,38.3,38.25,37.82,217082.0,1451.0
2018-06-18,ARL,37.55,37.91,37.78,37.7,166222.0,1114.0
2018-06-19,ARL,37.2,37.71,37.71,37.63,126550.0,864.0
2018-06-20,ARL,37.27,37.77,37.63,37.38,141744.0,919.0
2018-06-21,ARL,36.82,37.25,37.23,36.95,145427.0,830.0
2018-06-22,ARL,37.05,37.33,37.09,37.13,70400.0,606.0
2018-06-25,ARL,36.89,37.25,37.08,37.1,195746.0,1159.0
2018-06-26,ARL,36.84,37.25,36.98,37.04,157138.0,1056.0
2018-06-27,ARL,36.61,37.34,36.72,37.07,142370.0,1180.0
2018-06-28,ARL,36.82,37.21,37.18,37.03,174305.0,1169.0
2018-06-29,ARL,36.98,37.87,37.06,37.7,218046.0,1349.0
2018-07-02,ARL,37.22,37.97,37.23,37.74,179171.0,1493.0
2018-07-16,ARL,37.74,39.68,37.74,39.59,109468.0,848.0
2018-07-17,ARL,39.59,39.97,39.6,39.69,127135.0,788.0
2018-07-18,ARL,39.64,39.96,39.72,39.85,103735.0,670.0
2018-07-19,ARL,39.32,39.77,39.73,39.55,109538.0,801.0
2018-07-20,ARL,39.07,39.55,39.45,39.31,125248.0,842.0
2018-07-23,ARL,39.23,39.46,39.31,39.46,130301.0,908.0
2018-07-24,ARL,39.05,39.98,39.41,39.19,254026.0,1676.0
2018-07-25,ARL,38.98,39.48,39.37,39.1,232046.0,1396.0
2018-07-26,ARL,39.31,39.61,39.34,39.39,135759.0,598.0
2018-07-27,ARL,39.38,39.64,39.41,39.54,268795.0,950.0
2018-07-30,ARL,38.78,39.27,39.14,39.21,191841.0,928.0
2018-07-31,ARL,39.18,39.53,39.26,39.3,173468.0,814.0
2018-08-01,ARL,39.23,39.58,39.3,39.24,198262.0,829.0
2018-08-02,ARL,38.48,39.14,39.05,38.94,248804.0,1223.0
2018-08-03,ARL,38.83,39.46,38.95,38.83,285730.0,1024.0
2018-08-06,ARL,38.74,39.28,38.84,38.93,245448.0,1223.0
2018-08-07,ARL,39.04,39.31,39.06,39.11,236572.0,1250.0
2018-08-08,ARL,39.06,39.4,39.14,39.11,159829.0,832.0
2018-08-09,ARL,39.09,39.31,39.11,39.31,123681.0,708.0
2018-08-10,ARL,38.51,39.31,39.31,38.83,202755.0,999.0
2018-08-13,ARL,38.46,38.81,38.71,38.66,196662.0,1083.0
2018-08-14,ARL,35.76,37.96,37.96,36.65,1049416.0,5124.0
2018-08-15,ARL,36.3,38.03,37.7,36.85,402867.0,2252.0
2018-08-16,ARL,36.27,36.69,36.66,36.39,289993.0,1254.0
2018-08-17,ARL,35.31,35.95,35.92,35.45,534866.0,2138.0
2018-08-20,ARL,35.44,35.75,35.45,35.55,283085.0,1066.0
2018-08-21,ARL,35.6,36.01,35.6,35.89,216905.0,907.0
2018-08-22,ARL,35.95,36.19,36.09,35.96,193697.0,976.0
2018-08-23,ARL,35.52,35.81,35.73,35.77,211023.0,836.0
2018-08-24,ARL,35.85,36.2,36.12,35.88,227288.0,848.0
2018-08-27,ARL,35.7,36.02,35.89,36.02,178017.0,714.0
2018-08-28,ARL,35.76,36.03,35.96,35.89,192787.0,698.0
2018-08-29,ARL,35.72,35.98,35.97,35.84,157350.0,670.0
2018-08-30,ARL,35.01,35.84,35.84,35.34,204507.0,789.0
2018-08-31,ARL,35.01,35.38,35.16,35.03,182535.0,679.0
2018-09-03,ARL,35.01,35.3,35.03,35.18,126225.0,600.0
2018-09-04,ARL,35.01,35.41,35.3,35.3,222498.0,1014.0
2018-09-05,ARL,35.11,35.59,35.3,35.22,248573.0,1238.0
2018-09-06,ARL,34.77,35.19,34.97,34.77,249282.0,1186.0
2018-09-07,ARL,34.38,34.69,34.65,34.54,170687.0,1087.0
2018-09-10,ARL,34.45,34.81,34.46,34.55,202250.0,1103.0
2018-09-11,ARL,34.8,35.75,35.07,35.08,618786.0,2583.0
2018-09-12,ARL,34.87,35.37,35.1,35.08,439858.0,1554.0
2018-09-13,ARL,35.28,35.72,35.53,35.28,224870.0,1031.0
2018-09-14,ARL,35.46,35.78,35.53,35.72,231861.0,874.0
2018-09-17,ARL,35.65,36.11,35.96,36.08,203947.0,955.0
2018-09-18,ARL,36.0,36.3,36.08,36.09,217294.0,1072.0
2018-09-19,ARL,36.05,36.49,36.11,36.42,295476.0,1041.0
2018-09-20,ARL,36.6,36.93,36.6,36.62,300220.0,1294.0
2018-09-21,ARL,36.65,37.05,36.88,37.03,600982.0,1587.0
2018-09-24,ARL,36.85,37.1,37.03,36.94,118836.0,695.0
2018-09-25,ARL,36.79,37.18,36.94,36.8,140529.0,585.0
2018-09-26,ARL,36.83,37.15,36.83,37.05,136933.0,530.0
2018-09-27,ARL,36.65,37.08,37.05,36.89,162196.0,593.0
2018-09-28,ARL,35.74,36.89,36.89,36.02,264869.0,1233.0
2018-10-01,ARL,36.02,36.47,36.22,36.09,159686.0,643.0
2018-10-02,ARL,35.78,36.23,36.23,35.95,182692.0,955.0
2018-10-04,ARL,35.95,36.69,35.95,36.38,172771.0,942.0
2018-10-05,ARL,35.9,36.36,36.05,36.19,132681.0,729.0
2018-10-08,ARL,35.43,35.92,35.9,35.6,136552.0,521.0
2018-10-09,ARL,34.9,35.54,35.5,35.15,273440.0,1407.0
2018-10-10,ARL,35.15,36.58,35.15,35.57,258156.0,1478.0
2018-10-11,ARL,34.64,35.11,34.91,34.64,264817.0,1329.0
2018-10-12,ARL,34.36,34.96,34.87,34.36,235057.0,1089.0
2018-10-15,ARL,34.32,34.77,34.36,34.42,234230.0,1095.0
2018-10-16,ARL,34.51,35.06,34.56,35.06,201634.0,934.0
2018-10-17,ARL,34.65,35.36,35.06,34.79,192544.0,838.0
2018-10-18,ARL,34.39,35.09,35.02,34.39,201029.0,845.0
2018-10-19,ARL,33.91,34.44,34.12,34.31,163164.0,1015.0
2018-10-22,ARL,34.0,34.79,34.78,34.02,125416.0,756.0
2018-10-23,ARL,32.77,33.42,33.23,32.86,316055.0,1292.0
2018-10-24,ARL,32.09,32.86,32.86,32.12,205912.0,1080.0
2018-10-25,ARL,32.03,32.58,32.19,32.31,158247.0,1007.0
2018-10-26,ARL,31.6,32.04,31.91,32.04,194550.0,1038.0
2018-10-29,ARL,32.04,32.9,32.26,32.53,184943.0,1093.0
2017-07-03,KGX,67.82,68.28,68.02,68.21,140772.0,1481.0
2017-07-04,KGX,67.51,68.3,67.51,67.95,135896.0,1552.0
2017-07-05,KGX,67.84,68.28,68.15,68.26,130256.0,1825.0
2017-07-06,KGX,66.9,68.26,68.26,67.6,216268.0,2730.0
2017-07-07,KGX,67.27,67.93,67.3,67.9,161514.0,1864.0
2017-07-10,KGX,67.82,69.43,67.9,68.94,238123.0,2915.0
2017-07-11,KGX,68.72,69.89,68.86,69.29,214200.0,1871.0
2017-07-12,KGX,69.31,70.53,69.62,70.11,154115.0,1951.0
2017-07-13,KGX,70.3,71.31,70.58,70.3,179042.0,1942.0
2017-07-14,KGX,69.86,70.34,70.15,70.26,184021.0,2137.0
2017-07-17,KGX,69.65,70.9,70.46,70.69,146528.0,2031.0
2017-07-18,KGX,69.09,70.68,69.91,69.48,229736.0,2686.0
2017-07-19,KGX,68.24,69.15,69.13,68.48,277737.0,3309.0
2017-07-20,KGX,68.02,69.07,68.96,68.61,220332.0,2730.0
2017-07-21,KGX,67.01,68.8,68.6,67.69,341732.0,3760.0
2017-07-24,KGX,67.28,67.9,67.62,67.66,212604.0,2487.0
2017-07-25,KGX,68.22,68.93,68.28,68.54,248094.0,2860.0
2017-07-26,KGX,70.75,73.75,70.75,73.47,644186.0,7703.0
2017-07-27,KGX,72.82,74.41,73.47,73.49,330587.0,3782.0
2017-07-28,KGX,72.01,73.12,72.72,72.81,221330.0,3140.0
2017-07-31,KGX,72.81,73.82,72.81,73.55,210631.0,2530.0
2017-08-01,KGX,72.96,73.89,73.21,73.69,175215.0,2340.0
2017-08-02,KGX,73.37,74.04,73.97,73.58,186428.0,2279.0
2017-08-03,KGX,73.24,73.86,73.35,73.62,203893.0,2323.0
2017-08-04,KGX,73.74,74.94,73.77,74.7,153001.0,1815.0
2017-08-07,KGX,74.6,75.45,74.7,75.4,155545.0,2087.0
2017-08-08,KGX,74.47,75.2,75.15,74.94,121287.0,1653.0
2017-08-09,KGX,73.69,75.0,74.47,74.52,228459.0,3755.0
2017-08-10,KGX,71.84,73.28,72.37,72.98,368756.0,5030.0
2017-08-11,KGX,71.4,72.42,72.36,72.15,196851.0,2968.0
2017-08-14,KGX,72.15,74.13,72.15,74.13,141291.0,2494.0
2017-08-15,KGX,74.25,75.25,74.4,74.91,178508.0,2351.0
2017-08-16,KGX,75.47,76.1,75.48,75.65,191568.0,2508.0
2017-08-17,KGX,75.43,76.1,75.97,75.82,189851.0,3113.0
2017-08-18,KGX,74.96,75.63,74.99,75.46,58204.0,870.0
2017-08-21,KGX,74.25,75.17,75.07,74.46,84637.0,1366.0
2017-08-22,KGX,74.97,75.65,75.47,75.31,100976.0,1724.0
2017-08-23,KGX,74.9,75.42,75.24,74.96,70540.0,1137.0
2017-08-24,KGX,74.52,75.48,74.6,74.7,140436.0,2104.0
2017-08-25,KGX,74.5,75.13,74.84,74.58,93382.0,1390.0
2017-08-28,KGX,74.09,74.65,74.37,74.33,49305.0,700.0
2017-08-29,KGX,72.75,74.46,74.33,73.95,199587.0,2998.0
2017-08-30,KGX,74.46,75.33,74.66,75.01,185872.0,2273.0
2017-08-31,KGX,75.35,76.94,75.72,76.43,367110.0,4499.0
2017-09-01,KGX,76.41,77.39,77.33,76.97,265620.0,3546.0
2017-09-04,KGX,76.34,76.96,76.7,76.6,113561.0,1884.0
2017-09-05,KGX,76.29,77.12,76.96,76.54,114667.0,1979.0
2017-09-06,KGX,75.76,76.49,76.2,75.76,122349.0,2018.0
2017-09-07,KGX,76.16,77.61,76.25,77.24,209018.0,3027.0
2017-09-08,KGX,77.08,77.72,77.37,77.58,138088.0,2063.0
2017-09-11,KGX,78.72,79.23,78.87,78.99,127574.0,1745.0
2017-09-12,KGX,78.42,79.31,79.05,79.31,186276.0,2386.0
2017-09-13,KGX,78.44,79.14,78.92,78.44,173987.0,2213.0
2017-09-14,KGX,78.48,79.47,78.6,79.22,128744.0,1751.0
2017-09-15,KGX,78.76,79.28,79.22,78.89,184714.0,2402.0
2017-09-18,KGX,79.38,80.4,79.45,80.17,225287.0,2722.0
2017-09-19,KGX,79.71,80.42,79.83,80.42,111850.0,1540.0
2017-09-20,KGX,79.86,80.6,80.59,80.41,155862.0,1808.0
2017-09-21,KGX,79.87,80.81,80.19,80.81,171512.0,2149.0
2017-09-22,KGX,80.56,81.38,80.59,81.18,137147.0,1921.0
2017-09-25,KGX,80.43,81.41,81.13,80.75,118517.0,1569.0
2017-09-26,KGX,79.78,80.38,80.21,79.9,156005.0,2095.0
2017-09-27,KGX,79.78,80.69,79.94,80.49,81303.0,1176.0
2017-09-28,KGX,80.54,80.94,80.8,80.74,131461.0,1879.0
2017-09-29,KGX,80.46,81.1,80.63,81.05,78908.0,1030.0
2017-10-02,KGX,81.3,81.95,81.74,81.46,173612.0,2080.0
2017-10-04,KGX,80.33,80.86,80.65,80.74,171603.0,1972.0
2017-10-05,KGX,80.01,80.78,80.73,80.53,131514.0,1757.0
2017-10-06,KGX,77.59,80.53,80.42,78.57,282741.0,3577.0
2017-10-09,KGX,77.75,78.14,78.01,77.98,147409.0,2174.0
2017-10-10,KGX,78.12,79.44,78.15,78.9,135027.0,1998.0
2017-10-11,KGX,79.37,80.04,79.49,79.82,119844.0,1695.0
2017-10-12,KGX,76.61,80.47,79.82,76.71,291138.0,3600.0
2017-10-13,KGX,74.9,76.65,76.55,75.35,428091.0,5186.0
2017-10-16,KGX,74.89,75.6,75.51,75.52,254074.0,2605.0
2017-10-17,KGX,75.98,77.42,76.03,76.77,253232.0,3287.0
2017-10-18,KGX,76.05,77.4,76.77,76.95,138131.0,1964.0
2017-10-19,KGX,65.86,70.8,70.76,66.81,1471735.0,14079.0
2017-10-20,KGX,65.14,67.49,66.93,66.05,845697.0,8751.0
2017-10-25,KGX,65.05,66.46,66.02,65.27,309498.0,3697.0
2017-10-26,KGX,65.56,68.64,65.93,68.14,574447.0,7161.0
2017-10-27,KGX,68.79,70.0,68.86,69.51,280682.0,2872.0
2017-11-01,KGX,69.25,70.49,69.57,69.38,329228.0,4467.0
2017-11-02,KGX,67.64,69.56,69.44,67.93,385536.0,3714.0
2017-11-03,KGX,67.93,69.16,67.93,68.72,263591.0,2893.0
2017-11-06,KGX,67.92,68.96,68.48,68.03,130422.0,1696.0
2017-11-07,KGX,67.9,68.77,68.03,68.53,163236.0,1998.0
2017-11-08,KGX,68.02,69.25,68.59,68.73,208229.0,2251.0
2017-11-09,KGX,66.88,69.1,68.71,67.15,281981.0,3446.0
2017-11-10,KGX,67.07,68.31,67.09,67.39,168988.0,2027.0
2017-11-13,KGX,65.33,67.83,67.41,65.73,315690.0,3438.0
2017-11-14,KGX,65.71,66.6,65.85,66.03,255770.0,2868.0
2017-11-15,KGX,64.22,66.26,66.15,65.05,293495.0,3686.0
2017-11-16,KGX,65.0,66.59,65.15,66.18,234817.0,3304.0
2017-11-17,KGX,65.63,66.35,66.18,66.27,147660.0,2091.0
2017-11-20,KGX,65.2,66.27,66.27,65.33,230297.0,2595.0
2017-11-21,KGX,65.33,66.97,65.33,66.84,301406.0,3851.0
2017-11-22,KGX,64.8,66.84,66.74,64.8,131582.0,1878.0
2017-11-23,KGX,64.28,66.13,64.87,65.91,224157.0,2799.0
2017-11-24,KGX,65.46,66.87,65.93,66.63,191376.0,2495.0
2017-11-27,KGX,66.2,67.3,66.61,66.62,248925.0,3100.0
2017-11-28,KGX,66.47,68.5,66.62,68.44,336124.0,3579.0
2017-11-29,KGX,68.44,70.46,68.44,69.1,444730.0,5445.0
2017-11-30,KGX,68.3,69.54,69.17,68.39,206236.0,3135.0
2017-12-01,KGX,67.0,68.78,68.39,67.47,189937.0,2623.0
2017-12-04,KGX,67.38,69.47,67.38,68.82,271084.0,3241.0
2017-12-05,KGX,68.06,68.98,68.82,68.6,138005.0,1708.0
2017-12-06,KGX,67.28,68.6,68.39,67.57,157549.0,1919.0
2017-12-07,KGX,67.15,68.16,67.7,67.36,150907.0,2253.0
2017-12-08,KGX,67.2,68.37,67.36,67.43,228391.0,2798.0
2017-12-11,KGX,66.6,67.64,67.62,66.76,123395.0,1443.0
2017-12-12,KGX,66.02,66.92,66.74,66.29,240641.0,2645.0
2017-12-13,KGX,66.29,70.5,66.3,70.35,536905.0,6257.0
2017-12-14,KGX,68.73,70.46,70.44,69.46,285450.0,4314.0
2017-12-15,KGX,67.67,69.46,69.4,67.81,204063.0,2878.0
2017-12-18,KGX,67.81,69.26,67.88,68.7,165427.0,2493.0
2017-12-19,KGX,68.7,70.65,68.7,70.39,211263.0,3082.0
2017-12-20,KGX,70.17,71.08,70.38,70.5,225730.0,2629.0
2017-12-21,KGX,70.31,72.99,70.5,72.88,356367.0,4850.0
2017-12-22,KGX,71.8,74.03,72.65,73.84,290711.0,4214.0
2017-12-27,KGX,72.3,73.84,73.76,73.04,160096.0,2553.0
2017-12-28,KGX,71.95,73.2,73.04,72.55,114432.0,1836.0
2017-12-29,KGX,71.88,72.55,72.24,72.16,46894.0,832.0
2018-01-02,KGX,71.74,72.88,72.18,72.22,208722.0,2393.0
2018-01-03,KGX,72.22,74.58,72.24,74.18,176463.0,2185.0
2018-01-04,KGX,74.18,76.12,74.18,75.34,381037.0,4565.0
2018-01-05,KGX,75.3,76.66,75.34,76.48,250034.0,2627.0
2018-01-08,KGX,75.52,77.04,76.48,76.28,155059.0,1962.0
2018-01-09,KGX,75.64,77.34,76.28,77.24,222582.0,2657.0
2018-01-10,KGX,75.28,77.24,77.24,75.28,185094.0,2291.0
2018-01-11,KGX,75.28,77.0,75.36,76.7,177007.0,2291.0
2018-01-12,KGX,76.02,77.6,77.0,76.02,107834.0,1460.0
2018-01-15,KGX,75.62,76.62,76.08,75.88,118205.0,1382.0
2018-01-16,KGX,75.06,76.34,75.94,75.54,211346.0,2636.0
2018-01-17,KGX,74.58,75.76,75.5,74.88,179762.0,2253.0
2018-01-18,KGX,74.88,76.08,74.88,75.56,140741.0,1875.0
2018-01-19,KGX,75.54,77.52,75.64,76.96,147113.0,1845.0
2018-01-22,KGX,76.22,77.0,76.96,76.84,88059.0,1110.0
2018-01-23,KGX,76.14,77.4,76.84,76.76,176495.0,2065.0
2018-01-24,KGX,75.56,77.0,76.76,75.8,138226.0,1698.0
2018-01-25,KGX,74.66,76.42,75.8,74.9,241756.0,2720.0
2018-01-26,KGX,74.34,75.1,74.88,74.46,132129.0,1785.0
2018-01-29,KGX,74.34,76.02,74.48,74.64,147596.0,1779.0
2018-01-30,KGX,73.0,74.64,74.54,73.02,246524.0,2866.0
2018-01-31,KGX,73.02,74.22,73.06,73.7,122223.0,1757.0
2018-02-01,KGX,73.42,74.96,73.72,73.66,144901.0,2004.0
2018-02-02,KGX,72.88,73.74,73.74,72.88,132134.0,1663.0
2018-02-05,KGX,71.2,72.9,72.9,71.54,152375.0,2191.0
2018-02-06,KGX,67.6,71.54,71.54,70.3,372346.0,5263.0
2018-02-07,KGX,70.3,74.04,70.3,73.76,233829.0,3194.0
2018-02-08,KGX,70.16,73.76,73.74,70.4,322126.0,4760.0
2018-02-09,KGX,68.38,70.68,70.46,68.38,261393.0,3705.0
2018-02-12,KGX,68.38,70.46,68.38,69.88,152759.0,2225.0
2018-02-13,KGX,67.7,69.88,69.88,67.96,289544.0,3219.0
2018-02-14,KGX,66.74,68.56,67.76,68.36,257444.0,2716.0
2018-02-15,KGX,68.14,69.76,68.36,68.48,342750.0,3587.0
2018-02-16,KGX,68.44,71.5,68.48,71.42,201078.0,2500.0
2018-02-19,KGX,70.78,71.74,71.28,70.98,95438.0,1078.0
2018-02-20,KGX,70.9,72.06,70.98,71.46,95652.0,1217.0
2018-02-21,KGX,70.86,72.06,71.54,71.86,80940.0,1319.0
2018-02-22,KGX,70.74,72.06,71.94,71.42,97641.0,1402.0
2018-02-23,KGX,70.82,71.48,71.32,71.3,51208.0,910.0
2018-02-26,KGX,71.3,73.12,71.36,72.66,129761.0,1483.0
2018-02-27,KGX,71.9,73.38,72.76,72.38,147735.0,1688.0
2018-02-28,KGX,70.54,72.64,72.44,70.6,241462.0,3017.0
2018-03-01,KGX,70.6,75.58,70.64,72.92,676650.0,8552.0
2018-03-02,KGX,71.04,74.46,73.2,71.66,313907.0,4327.0
2018-03-05,KGX,70.44,72.66,71.66,71.56,173014.0,2494.0
2018-03-06,KGX,71.34,72.84,71.52,72.18,146641.0,2155.0
2018-03-07,KGX,70.66,72.18,71.86,71.1,199564.0,2129.0
2018-03-08,KGX,70.76,71.7,71.24,71.0,212888.0,2464.0
2018-03-09,KGX,70.94,71.98,71.08,71.74,240106.0,2660.0
2018-03-12,KGX,71.68,73.24,71.76,72.5,187429.0,2146.0
2018-03-13,KGX,72.38,73.3,72.52,72.64,180975.0,2025.0
2018-03-14,KGX,72.38,73.52,72.72,73.16,178796.0,2441.0
2018-03-15,KGX,73.1,74.7,73.22,74.62,179920.0,2484.0
2018-03-16,KGX,73.8,74.9,74.58,74.36,213914.0,2442.0
2018-03-19,KGX,73.66,74.54,74.36,73.86,99545.0,1428.0
2018-03-20,KGX,73.72,74.94,73.78,74.3,145854.0,1871.0
2018-03-21,KGX,73.64,74.78,74.22,74.62,110447.0,1588.0
2018-03-22,KGX,71.2,74.62,74.62,72.1,206299.0,2542.0
2018-03-23,KGX,69.8,72.26,72.04,71.98,293059.0,3369.0
2018-03-26,KGX,72.56,73.62,72.56,73.32,243272.0,2579.0
2018-03-27,KGX,74.52,76.22,74.76,75.44,214526.0,2435.0
2018-03-28,KGX,72.96,75.1,72.96,74.58,220171.0,2968.0
2018-03-29,KGX,75.42,76.0,75.78,75.66,96861.0,1439.0
2018-04-03,KGX,74.54,76.44,75.26,76.0,146227.0,1768.0
2018-04-04,KGX,74.66,76.56,76.06,75.14,189831.0,2428.0
2018-04-05,KGX,75.02,77.22,75.9,77.0,123496.0,1262.0
2018-04-06,KGX,75.42,77.34,75.8,76.5,160404.0,1890.0
2018-04-09,KGX,76.22,77.42,77.22,76.68,275236.0,3661.0
2018-04-10,KGX,76.68,78.34,76.68,77.82,250683.0,2844.0
2018-04-11,KGX,76.62,77.86,77.72,76.78,367033.0,3740.0
2018-04-12,KGX,76.2,76.88,76.66,76.46,173527.0,2048.0
2018-04-13,KGX,76.52,77.4,76.66,76.52,321877.0,2961.0
2018-04-16,KGX,75.52,76.84,76.66,75.6,355437.0,4157.0
2018-04-17,KGX,75.78,76.7,75.94,76.66,257698.0,2520.0
2018-04-18,KGX,76.66,77.86,76.66,77.8,256230.0,3350.0
2018-04-19,KGX,76.78,77.98,77.92,76.92,161376.0,2113.0
2018-04-20,KGX,77.74,78.88,77.74,78.0,369075.0,3767.0
2018-04-23,KGX,78.0,78.7,78.02,78.52,113463.0,1606.0
2018-04-24,KGX,77.02,78.6,78.56,77.3,66694.0,951.0
2018-04-25,KGX,74.44,75.96,75.9,74.86,209878.0,2357.0
2018-04-26,KGX,69.38,74.02,69.9,73.5,785836.0,8963.0
2018-04-27,KGX,68.2,71.5,69.96,69.54,572753.0,5026.0
2018-04-30,KGX,69.02,70.48,70.2,69.24,148689.0,1872.0
2018-05-02,KGX,69.06,70.4,69.16,70.1,168378.0,1509.0
2018-05-03,KGX,70.0,70.7,70.04,70.48,126014.0,1156.0
2018-05-04,KGX,70.86,72.24,71.06,72.02,174230.0,1978.0
2018-05-07,KGX,71.88,73.0,71.98,72.68,70256.0,853.0
2018-05-08,KGX,72.46,74.14,72.46,73.84,133336.0,1741.0
2018-05-09,KGX,72.96,74.96,74.02,72.96,202565.0,2533.0
2018-05-10,KGX,71.72,72.3,72.04,72.02,112701.0,1221.0
2018-05-11,KGX,71.82,72.76,72.58,72.18,144772.0,1286.0
2018-05-14,KGX,71.78,72.34,72.16,72.18,118680.0,1918.0
2018-05-15,KGX,71.38,72.08,71.92,71.48,242327.0,2496.0
2018-05-16,KGX,71.22,71.6,71.54,71.36,220806.0,2277.0
2018-05-17,KGX,70.92,71.92,71.04,71.74,162202.0,1753.0
2018-05-18,KGX,72.52,73.62,73.02,73.54,129196.0,1748.0
2018-05-22,KGX,72.0,73.88,72.28,73.48,197931.0,2226.0
2018-05-23,KGX,71.26,72.16,72.0,71.44,211104.0,2252.0
2018-05-24,KGX,70.94,72.04,72.04,71.44,217740.0,2048.0
2018-05-25,KGX,71.04,72.1,71.68,71.32,220129.0,2034.0
2018-05-28,KGX,71.3,72.2,71.52,71.68,49882.0,755.0
2018-05-29,KGX,70.4,71.34,70.98,70.66,217073.0,1947.0
2018-05-30,KGX,69.68,70.54,70.38,69.8,113448.0,1395.0
2018-05-31,KGX,69.04,70.06,69.34,69.62,133016.0,1456.0
2018-06-01,KGX,70.38,71.3,70.44,70.74,110179.0,1340.0
2018-06-04,KGX,70.42,70.98,70.98,70.64,74266.0,973.0
2018-06-05,KGX,70.9,71.74,71.48,71.14,80115.0,940.0
2018-06-06,KGX,70.72,71.88,71.44,70.9,101384.0,1375.0
2018-06-07,KGX,70.54,71.96,71.76,70.66,102517.0,1298.0
2018-06-08,KGX,69.66,70.94,70.0,70.56,68355.0,1000.0
2018-06-11,KGX,71.14,71.82,71.38,71.82,101153.0,1502.0
2018-06-12,KGX,71.06,71.64,71.62,71.2,70969.0,1103.0
2018-06-13,KGX,71.08,72.6,72.08,71.64,120320.0,1527.0
2018-06-14,KGX,71.16,72.8,71.62,72.46,88642.0,889.0
2018-06-15,KGX,71.34,73.12,72.48,71.34,80431.0,1136.0
2018-06-18,KGX,69.24,70.22,70.14,69.72,119365.0,1451.0
2018-06-19,KGX,68.32,69.42,68.74,68.42,158207.0,2001.0
2018-06-20,KGX,68.18,69.3,68.48,68.32,168149.0,1729.0
2018-06-21,KGX,65.92,68.02,67.84,66.42,318474.0,2871.0
2018-06-22,KGX,65.62,66.52,66.4,65.96,138183.0,1562.0
2018-06-25,KGX,61.86,65.86,65.78,62.0,420434.0,3235.0
2018-06-26,KGX,62.98,63.9,63.88,63.4,221626.0,2092.0
2018-06-27,KGX,61.02,63.22,61.02,61.82,353645.0,3324.0
2018-06-28,KGX,60.0,61.34,61.1,60.68,325750.0,2764.0
2018-06-29,KGX,61.4,62.16,61.74,61.66,176450.0,1809.0
2018-07-02,KGX,61.52,62.74,61.56,62.4,284311.0,2915.0
2018-07-16,KGX,63.26,64.04,63.42,63.8,113371.0,1134.0
2018-07-17,KGX,63.46,64.2,63.76,63.88,111485.0,1383.0
2018-07-18,KGX,63.88,65.02,63.98,64.8,97046.0,1168.0
2018-07-19,KGX,62.78,63.8,63.66,63.36,120729.0,1362.0
2018-07-20,KGX,61.2,63.16,62.96,61.62,180687.0,1881.0
2018-07-23,KGX,61.26,61.86,61.7,61.54,93967.0,966.0
2018-07-24,KGX,61.52,63.66,61.52,62.68,208770.0,2114.0
2018-07-25,KGX,62.76,63.88,62.88,63.32,192782.0,1346.0
2018-07-26,KGX,58.16,60.98,58.86,60.52,848420.0,6452.0
2018-07-27,KGX,56.04,58.0,57.9,56.68,735619.0,4807.0
2018-07-30,KGX,57.74,58.3,57.92,58.0,329708.0,1897.0
2018-07-31,KGX,58.06,58.88,58.12,58.74,293558.0,1742.0
2018-08-01,KGX,57.9,59.22,59.16,58.06,359122.0,2089.0
2018-08-02,KGX,57.76,58.68,58.06,57.82,218350.0,1420.0
2018-08-03,KGX,57.2,58.1,57.44,57.22,216600.0,1282.0
2018-08-06,KGX,57.02,58.68,57.34,57.76,173228.0,1188.0
2018-08-07,KGX,57.76,59.68,57.76,58.68,207496.0,1340.0
2018-08-08,KGX,58.68,59.82,58.68,59.56,205966.0,1273.0
2018-08-09,KGX,59.16,60.0,59.34,59.76,152736.0,1012.0
2018-08-10,KGX,57.86,59.38,59.32,58.24,167076.0,976.0
2018-08-13,KGX,57.52,58.6,57.74,58.34,114021.0,1018.0
2018-08-14,KGX,57.12,58.08,58.04,57.52,135239.0,982.0
2018-08-15,KGX,56.56,57.84,57.64,56.9,141111.0,903.0
2018-08-16,KGX,56.84,57.36,57.16,57.16,112983.0,692.0
2018-08-17,KGX,56.72,57.64,57.08,57.4,141741.0,864.0
2018-08-20,KGX,57.4,58.18,57.4,57.76,159582.0,1015.0
2018-08-21,KGX,57.72,58.78,57.8,58.4,174935.0,1164.0
2018-08-22,KGX,57.98,59.02,58.3,57.98,216823.0,1288.0
2018-08-23,KGX,57.76,58.54,58.34,57.84,124882.0,743.0
2018-08-24,KGX,58.08,59.12,58.56,58.94,127070.0,846.0
2018-08-27,KGX,58.16,58.9,58.56,58.84,111308.0,803.0
2018-08-28,KGX,59.62,61.5,60.22,61.04,224739.0,1557.0
2018-08-29,KGX,59.36,60.68,60.24,60.44,265082.0,1701.0
2018-08-30,KGX,59.62,60.78,59.72,60.5,151932.0,1279.0
2018-08-31,KGX,58.52,59.74,59.22,58.82,210014.0,1197.0
2018-09-03,KGX,58.22,58.92,58.7,58.32,107733.0,814.0
2018-09-04,KGX,57.4,59.66,59.34,58.24,182681.0,1433.0
2018-09-05,KGX,56.94,58.24,58.24,57.0,184849.0,1207.0
2018-09-06,KGX,55.68,57.44,57.18,55.92,278357.0,1790.0
2018-09-07,KGX,52.9,55.28,55.24,54.02,479231.0,3119.0
2018-09-10,KGX,53.02,54.28,53.02,53.94,322833.0,2236.0
2018-09-11,KGX,53.68,54.6,54.46,53.8,330663.0,2188.0
2018-09-12,KGX,53.46,54.24,54.14,53.88,314317.0,1555.0
2018-09-13,KGX,53.56,54.56,54.06,53.56,307177.0,1825.0
2018-09-14,KGX,53.42,54.02,53.92,53.44,168265.0,1021.0
2018-09-17,KGX,53.02,53.68,53.44,53.54,133223.0,850.0
2018-09-18,KGX,53.2,54.36,54.04,53.92,304173.0,1805.0
2018-09-19,KGX,53.92,55.28,53.92,54.66,173348.0,1195.0
2018-09-20,KGX,53.96,55.1,54.86,54.02,291403.0,1772.0
2018-09-21,KGX,55.06,57.46,55.06,56.36,772938.0,2881.0
2018-09-24,KGX,54.8,56.36,56.36,55.24,155944.0,1154.0
2018-09-25,KGX,53.32,55.46,55.24,53.56,174507.0,1414.0
2018-09-26,KGX,52.7,53.64,53.58,53.5,171255.0,1117.0
2018-09-27,KGX,51.58,53.78,52.24,53.66,263617.0,1945.0
2018-09-28,KGX,52.52,53.74,53.46,52.94,238025.0,1229.0
2018-10-01,KGX,53.0,54.58,53.14,54.3,189639.0,1112.0
2018-10-02,KGX,52.36,53.78,53.78,52.64,186133.0,986.0
2018-10-04,KGX,51.32,52.18,52.18,51.74,177914.0,1202.0
2018-10-05,KGX,49.72,51.14,51.0,49.83,279381.0,1791.0
2018-10-08,KGX,48.48,49.62,49.61,49.02,217527.0,1820.0
2018-10-09,KGX,47.51,49.02,49.02,47.99,301779.0,2138.0
2018-10-10,KGX,46.2,47.99,47.99,46.83,311335.0,2117.0
2018-10-11,KGX,44.37,46.63,45.0,45.45,663834.0,4989.0
2018-10-12,KGX,45.21,46.31,46.3,45.59,461041.0,3381.0
2018-10-15,KGX,44.59,46.0,45.59,45.14,241714.0,1752.0
2018-10-16,KGX,49.07,50.04,49.37,49.32,439157.0,3201.0
2018-10-17,KGX,47.6,48.66,48.28,48.27,489461.0,3330.0
2018-10-18,KGX,47.49,49.05,48.72,47.52,349533.0,2755.0
2018-10-19,KGX,43.82,46.78,46.78,44.59,510859.0,3892.0
2018-10-22,KGX,44.55,45.87,44.59,45.0,334291.0,2754.0
2018-10-23,KGX,42.78,45.0,45.0,43.24,302763.0,2345.0
2018-10-24,KGX,41.19,43.33,43.33,41.31,373532.0,3208.0
2018-10-25,KGX,45.53,47.22,46.86,46.65,586694.0,5208.0
2018-10-26,KGX,46.92,49.95,47.58,49.66,548342.0,4350.0
2018-10-29,KGX,47.62,51.1,49.63,49.48,460117.0,4081.0
2017-07-03,LXS,66.47,67.77,66.77,67.65,140751.0,1776.0
2017-07-04,LXS,66.92,67.61,67.39,67.07,81781.0,1084.0
2017-07-05,LXS,66.94,67.49,67.49,67.25,103576.0,1296.0
2017-07-06,LXS,66.6,67.55,67.29,66.87,137064.0,1794.0
2017-07-07,LXS,65.76,66.24,66.09,66.2,102607.0,1350.0
2017-07-10,LXS,65.98,67.02,66.06,66.97,149471.0,1647.0
2017-07-11,LXS,66.45,67.22,66.96,66.69,102555.0,1229.0
2017-07-12,LXS,66.88,68.1,67.07,68.06,156300.0,1902.0
2017-07-13,LXS,68.13,68.88,68.14,68.88,121834.0,1796.0
2017-07-14,LXS,68.44,69.15,68.45,69.15,107597.0,1368.0
2017-07-17,LXS,68.64,69.5,69.1,68.9,116320.0,1117.0
2017-07-18,LXS,67.22,68.73,68.28,68.0,154467.0,1684.0
2017-07-19,LXS,67.53,68.31,67.85,68.14,119467.0,1620.0
2017-07-20,LXS,67.35,68.98,68.2,67.35,203320.0,2414.0
2017-07-21,LXS,65.26,67.4,67.35,65.81,214570.0,2156.0
2017-07-24,LXS,65.25,66.01,65.81,65.82,146265.0,1755.0
2017-07-25,LXS,65.21,66.04,65.95,65.46,208759.0,2432.0
2017-07-26,LXS,65.64,66.78,65.75,66.74,153143.0,1721.0
2017-07-27,LXS,66.19,67.15,66.99,66.25,129880.0,1824.0
2017-07-28,LXS,65.38,65.97,65.69,65.48,103579.0,1531.0
2017-07-31,LXS,65.26,66.12,65.54,65.5,85910.0,1259.0
2017-08-01,LXS,65.4,66.44,65.59,66.24,133876.0,1566.0
2017-08-02,LXS,66.38,67.18,67.14,66.63,135637.0,2062.0
2017-08-03,LXS,65.81,66.52,65.97,66.4,120076.0,1672.0
2017-08-04,LXS,66.16,67.33,66.16,67.19,110908.0,1368.0
2017-08-07,LXS,67.16,67.5,67.23,67.29,86508.0,1227.0
2017-08-08,LXS,67.25,67.84,67.48,67.79,108321.0,1345.0
2017-08-09,LXS,66.21,67.81,67.81,66.79,241908.0,2946.0
2017-08-10,LXS,63.84,64.83,63.96,64.5,547816.0,5951.0
2017-08-11,LXS,63.3,63.92,63.68,63.68,215668.0,2348.0
2017-08-14,LXS,63.51,64.42,64.25,63.51,163468.0,1871.0
2017-08-15,LXS,61.81,63.45,63.45,62.5,397564.0,4208.0
2017-08-16,LXS,62.82,64.17,62.93,63.7,329403.0,3300.0
2017-08-17,LXS,62.6,63.78,63.42,62.9,262471.0,2792.0
2017-08-18,LXS,62.01,62.56,62.13,62.38,126570.0,1684.0
2017-08-21,LXS,62.09,62.65,62.61,62.49,115874.0,1573.0
2017-08-22,LXS,62.92,63.8,63.08,63.8,125731.0,1300.0
2017-08-23,LXS,63.97,64.56,64.22,64.45,137810.0,1715.0
2017-08-24,LXS,64.36,64.94,64.43,64.94,434019.0,2952.0
2017-08-25,LXS,64.8,65.46,65.19,65.13,234253.0,1704.0
2017-08-28,LXS,64.16,64.99,64.25,64.9,127470.0,1374.0
2017-08-29,LXS,61.84,63.22,63.18,62.39,361888.0,3582.0
2017-08-30,LXS,62.5,63.37,62.76,63.35,99313.0,1062.0
2017-08-31,LXS,62.71,63.87,63.76,62.75,255795.0,1985.0
2017-09-01,LXS,62.88,63.59,63.23,63.44,224936.0,2236.0
2017-09-04,LXS,62.72,64.44,62.92,64.19,176908.0,1656.0
2017-09-05,LXS,60.81,64.46,64.39,61.93,875830.0,8354.0
2017-09-06,LXS,62.01,62.5,62.03,62.17,262697.0,2834.0
2017-09-07,LXS,62.89,63.25,63.18,62.97,162327.0,1948.0
2017-09-08,LXS,62.79,63.09,63.05,62.79,131899.0,1359.0
2017-09-11,LXS,63.78,64.57,63.86,64.09,200354.0,1873.0
2017-09-12,LXS,64.59,65.58,64.84,65.3,296469.0,2757.0
2017-09-13,LXS,64.0,64.54,64.26,64.18,179821.0,1655.0
2017-09-14,LXS,63.74,64.22,64.01,63.87,125006.0,1530.0
2017-09-15,LXS,63.96,64.37,64.02,64.07,90770.0,1402.0
2017-09-18,LXS,64.05,65.6,64.05,65.52,142477.0,1766.0
2017-09-19,LXS,65.46,66.15,65.46,65.8,189823.0,1683.0
2017-09-20,LXS,65.53,65.94,65.81,65.79,126124.0,1807.0
2017-09-21,LXS,65.83,66.4,65.85,66.19,86289.0,1322.0
2017-09-22,LXS,66.12,66.59,66.2,66.15,111463.0,1935.0
2017-09-25,LXS,65.82,66.15,66.11,65.92,77261.0,1040.0
2017-09-26,LXS,65.9,66.11,65.92,66.02,62082.0,843.0
2017-09-27,LXS,66.02,66.25,66.02,66.06,93950.0,1142.0
2017-09-28,LXS,66.36,67.05,66.46,66.9,124272.0,1303.0
2017-09-29,LXS,66.12,66.76,66.57,66.7,131389.0,1588.0
2017-10-02,LXS,66.48,67.16,67.09,66.69,100969.0,1157.0
2017-10-04,LXS,66.2,67.2,66.58,67.01,162027.0,1936.0
2017-10-05,LXS,66.86,67.17,67.08,67.02,91191.0,1095.0
2017-10-06,LXS,66.16,67.02,67.02,66.38,128178.0,1710.0
2017-10-09,LXS,66.3,66.82,66.63,66.46,95059.0,1171.0
2017-10-10,LXS,66.07,66.74,66.74,66.33,89902.0,1257.0
2017-10-11,LXS,65.95,66.37,66.3,66.31,100142.0,1302.0
2017-10-12,LXS,66.3,66.8,66.3,66.6,103702.0,1442.0
2017-10-13,LXS,66.43,67.58,66.46,67.36,156713.0,1654.0
2017-10-16,LXS,66.53,67.46,67.15,66.53,99355.0,1040.0
2017-10-17,LXS,66.1,66.6,66.53,66.37,86225.0,956.0
2017-10-18,LXS,66.06,66.84,66.25,66.55,141483.0,1382.0
2017-10-19,LXS,65.81,66.46,65.96,66.45,107252.0,1197.0
2017-10-20,LXS,66.96,68.08,67.07,68.0,275960.0,2509.0
2017-10-25,LXS,67.14,67.99,67.32,67.34,136238.0,1815.0
2017-10-26,LXS,67.39,68.35,67.73,68.22,228174.0,3158.0
2017-10-27,LXS,68.36,69.02,68.84,68.45,97458.0,1098.0
2017-11-01,LXS,67.38,69.17,68.43,69.05,188133.0,2313.0
2017-11-02,LXS,68.92,69.76,69.03,69.44,204239.0,2253.0
2017-11-03,LXS,69.34,70.4,69.44,70.3,192774.0,2311.0
2017-11-06,LXS,69.89,70.59,70.3,69.97,263755.0,2266.0
2017-11-07,LXS,69.85,70.48,69.97,69.88,144818.0,1796.0
2017-11-08,LXS,68.64,70.21,69.88,69.49,198282.0,2103.0
2017-11-09,LXS,67.11,69.76,69.5,67.7,326585.0,4322.0
2017-11-10,LXS,65.7,67.71,67.59,67.07,331649.0,3223.0
2017-11-13,LXS,65.62,67.34,67.0,66.7,237087.0,2872.0
2017-11-14,LXS,66.44,67.36,66.7,66.77,183788.0,2286.0
2017-11-15,LXS,62.89,66.85,66.85,64.62,935522.0,9956.0
2017-11-16,LXS,64.45,65.24,64.63,64.96,312082.0,3299.0
2017-11-17,LXS,64.33,65.34,64.97,64.52,141511.0,1879.0
2017-11-20,LXS,63.91,65.65,64.52,65.59,162764.0,2056.0
2017-11-21,LXS,64.72,65.59,65.59,64.78,220569.0,2435.0
2017-11-22,LXS,62.64,64.78,64.78,62.8,396570.0,3661.0
2017-11-23,LXS,61.03,62.91,62.8,62.35,312193.0,3127.0
2017-11-24,LXS,62.05,63.58,62.38,63.18,207124.0,2314.0
2017-11-27,LXS,61.73,63.23,63.16,61.86,229597.0,2286.0
2017-11-28,LXS,61.86,62.91,61.86,62.86,276340.0,2955.0
2017-11-29,LXS,62.78,64.07,62.86,63.24,330587.0,3794.0
2017-11-30,LXS,62.68,64.08,63.24,63.96,276401.0,3293.0
2017-12-01,LXS,62.6,64.4,63.96,62.64,329097.0,3651.0
2017-12-04,LXS,62.64,63.5,62.64,63.3,191719.0,2792.0
2017-12-05,LXS,62.79,63.61,63.23,62.97,212901.0,2498.0
2017-12-06,LXS,61.33,62.97,62.97,61.98,376064.0,3682.0
2017-12-07,LXS,61.89,63.73,61.89,62.1,219326.0,2975.0
2017-12-08,LXS,62.1,63.3,62.11,63.03,143292.0,1744.0
2017-12-11,LXS,62.97,63.47,63.03,63.32,105007.0,1318.0
2017-12-12,LXS,62.96,65.14,63.34,65.09,425585.0,4171.0
2017-12-13,LXS,64.36,65.09,65.09,64.79,211894.0,2020.0
2017-12-14,LXS,64.44,65.09,64.86,64.63,188698.0,2799.0
2017-12-15,LXS,64.13,64.95,64.63,64.66,141040.0,1635.0
2017-12-18,LXS,64.55,65.63,64.66,65.23,217576.0,2814.0
2017-12-19,LXS,64.7,65.42,65.25,64.74,124397.0,2048.0
2017-12-20,LXS,63.89,64.99,64.74,64.2,204354.0,2758.0
2017-12-21,LXS,64.13,65.08,64.2,64.73,218745.0,2298.0
2017-12-22,LXS,64.45,65.03,64.83,64.87,106361.0,2209.0
2017-12-27,LXS,64.71,65.59,64.88,65.52,134029.0,2529.0
2017-12-28,LXS,65.0,66.73,65.54,66.67,320202.0,3048.0
2017-12-29,LXS,66.04,67.36,66.67,66.05,234243.0,2245.0
2018-01-02,LXS,65.46,66.5,66.05,65.94,162431.0,1751.0
2018-01-03,LXS,65.94,68.28,65.96,67.66,229572.0,2274.0
2018-01-04,LXS,67.14,68.18,67.66,67.6,273462.0,2133.0
2018-01-05,LXS,67.42,69.12,67.6,68.96,217141.0,1949.0
2018-01-08,LXS,68.96,69.9,68.96,69.8,215172.0,1676.0
2018-01-09,LXS,68.94,70.08,69.68,69.86,233586.0,2069.0
2018-01-10,LXS,68.74,69.86,69.86,68.74,188100.0,1719.0
2018-01-11,LXS,67.46,69.22,68.88,69.06,278306.0,2519.0
2018-01-12,LXS,68.92,69.7,69.04,69.12,161183.0,1570.0
2018-01-15,LXS,68.52,69.58,69.12,69.4,138303.0,1415.0
2018-01-16,LXS,69.4,72.8,69.4,72.02,612010.0,4347.0
2018-01-17,LXS,71.32,72.76,72.02,71.32,310656.0,2890.0
2018-01-18,LXS,71.32,73.36,71.38,72.84,305747.0,2759.0
2018-01-19,LXS,72.84,74.3,72.92,74.06,279804.0,2599.0
2018-01-22,LXS,73.34,74.32,74.06,74.02,179716.0,1804.0
2018-01-23,LXS,72.84,74.78,74.2,72.92,290712.0,2628.0
2018-01-24,LXS,72.28,73.2,72.86,72.34,165152.0,1517.0
2018-01-25,LXS,71.16,72.34,72.34,71.4,269251.0,2249.0
2018-01-26,LXS,71.26,71.98,71.42,71.94,167707.0,1587.0
2018-01-29,LXS,71.36,72.98,71.94,71.46,235237.0,2065.0
2018-01-30,LXS,70.42,71.7,71.46,70.8,242949.0,2322.0
2018-01-31,LXS,69.76,71.26,70.8,69.9,149969.0,1509.0
2018-02-01,LXS,68.78,70.68,69.9,69.16,210228.0,1952.0
2018-02-02,LXS,66.66,69.16,69.16,67.76,311112.0,2679.0
2018-02-05,LXS,66.36,68.28,67.62,68.12,312867.0,3052.0
2018-02-06,LXS,65.0,68.18,68.12,66.74,340613.0,3763.0
2018-02-07,LXS,66.74,68.74,66.74,68.38,277251.0,2677.0
2018-02-08,LXS,65.98,68.38,68.38,66.16,295176.0,3276.0
2018-02-09,LXS,65.04,66.58,66.18,65.98,411129.0,3988.0
2018-02-12,LXS,65.98,67.46,65.98,66.42,183818.0,2046.0
2018-02-13,LXS,65.6,66.42,66.34,65.68,168725.0,1788.0
2018-02-14,LXS,65.12,67.3,65.68,67.06,168049.0,1662.0
2018-02-15,LXS,67.0,68.4,67.0,67.88,198729.0,1657.0
2018-02-16,LXS,67.12,68.4,67.9,67.42,186308.0,1738.0
2018-02-19,LXS,66.92,68.0,67.42,67.18,79198.0,990.0
2018-02-20,LXS,67.18,68.34,67.18,68.3,113867.0,1562.0
2018-02-21,LXS,67.32,68.3,68.26,68.0,102755.0,1249.0
2018-02-22,LXS,67.06,68.6,68.04,68.5,115322.0,1476.0
2018-02-23,LXS,67.82,68.64,68.5,68.2,112028.0,1276.0
2018-02-26,LXS,68.2,69.26,68.2,68.9,118040.0,1190.0
2018-02-27,LXS,68.36,69.94,68.92,69.2,212630.0,2396.0
2018-02-28,LXS,68.46,69.2,69.2,68.66,105906.0,1569.0
2018-03-01,LXS,67.06,68.66,68.58,67.44,311887.0,3190.0
2018-03-02,LXS,64.68,67.44,67.44,65.34,252108.0,2572.0
2018-03-05,LXS,64.94,66.42,65.34,66.14,109296.0,1416.0
2018-03-06,LXS,66.14,67.8,66.14,66.32,174137.0,1567.0
2018-03-07,LXS,65.76,67.56,66.28,67.36,203246.0,1891.0
2018-03-08,LXS,67.18,69.0,67.36,68.86,175560.0,1695.0
2018-03-09,LXS,68.34,69.44,68.94,68.88,190975.0,1720.0
2018-03-12,LXS,68.78,69.48,68.88,68.98,115400.0,1308.0
2018-03-13,LXS,67.66,69.6,69.0,67.98,294693.0,2858.0
2018-03-14,LXS,67.04,68.16,68.02,67.32,172013.0,1848.0
2018-03-15,LXS,63.74,67.32,67.32,64.3,828220.0,6950.0
2018-03-16,LXS,63.38,64.78,64.3,63.44,521566.0,4254.0
2018-03-19,LXS,63.04,63.94,63.48,63.68,409805.0,3495.0
2018-03-20,LXS,63.68,65.2,63.7,65.08,260722.0,2144.0
2018-03-21,LXS,64.84,65.7,65.06,65.62,225507.0,2030.0
2018-03-22,LXS,62.6,65.62,65.62,63.0,352425.0,2986.0
2018-03-23,LXS,60.82,63.0,62.98,61.48,489257.0,3900.0
2018-03-26,LXS,61.38,62.62,61.42,61.76,256723.0,2524.0
2018-03-27,LXS,62.06,62.96,62.78,62.28,160516.0,1762.0
2018-03-28,LXS,60.68,61.64,61.08,61.34,157357.0,1739.0
2018-03-29,LXS,61.34,62.64,61.42,62.5,134919.0,1207.0
2018-04-03,LXS,61.92,62.4,62.0,62.1,294989.0,2247.0
2018-04-04,LXS,60.18,61.86,61.8,60.56,322800.0,2870.0
2018-04-05,LXS,61.5,62.56,61.54,62.26,201157.0,1977.0
2018-04-06,LXS,61.54,62.06,61.76,61.7,187945.0,1428.0
2018-04-09,LXS,61.36,62.1,61.86,61.56,237968.0,2194.0
2018-04-10,LXS,61.14,62.04,61.4,61.82,295216.0,2527.0
2018-04-11,LXS,61.3,62.08,61.88,61.68,500229.0,3797.0
2018-04-12,LXS,61.46,62.2,61.8,62.04,184451.0,1687.0
2018-04-13,LXS,62.04,63.26,62.1,62.74,371353.0,2953.0
2018-04-16,LXS,61.62,63.34,62.9,61.64,307067.0,2425.0
2018-04-17,LXS,61.74,63.48,62.12,63.16,407763.0,3351.0
2018-04-18,LXS,62.38,63.44,63.16,63.28,348583.0,2420.0
2018-04-19,LXS,61.24,62.54,62.24,61.88,699118.0,5102.0
2018-04-20,LXS,62.2,63.26,62.24,62.82,326827.0,2687.0
2018-04-23,LXS,62.62,63.56,62.82,63.52,116529.0,1127.0
2018-04-24,LXS,62.64,63.56,63.54,62.84,89764.0,854.0
2018-04-25,LXS,60.38,62.88,62.88,60.92,278376.0,2379.0
2018-04-26,LXS,61.02,61.7,61.14,61.56,146377.0,1148.0
2018-04-27,LXS,61.24,62.32,61.58,61.48,220752.0,2165.0
2018-04-30,LXS,61.34,61.82,61.48,61.56,105293.0,1119.0
2018-05-02,LXS,62.1,63.1,62.66,62.76,227797.0,2076.0
2018-05-03,LXS,61.18,62.6,62.46,61.34,173678.0,1484.0
2018-05-04,LXS,64.5,67.56,65.6,66.36,586643.0,5476.0
2018-05-07,LXS,66.42,68.0,67.32,66.54,225331.0,1885.0
2018-05-08,LXS,65.62,66.98,65.94,66.96,211371.0,1799.0
2018-05-09,LXS,66.54,68.02,66.62,67.86,261067.0,1868.0
2018-05-10,LXS,67.86,68.5,67.94,68.22,84052.0,817.0
2018-05-11,LXS,68.08,69.02,68.9,68.78,192258.0,1546.0
2018-05-14,LXS,68.5,69.42,68.62,69.3,232500.0,1686.0
2018-05-15,LXS,68.04,69.0,68.2,68.58,209104.0,1962.0
2018-05-16,LXS,68.54,69.26,68.92,69.02,152152.0,1192.0
2018-05-17,LXS,69.0,70.54,69.02,70.28,166103.0,1587.0
2018-05-18,LXS,69.66,70.46,70.24,69.92,93434.0,975.0
2018-05-22,LXS,70.22,71.18,70.3,70.78,110264.0,1241.0
2018-05-23,LXS,68.16,69.1,68.96,68.94,180556.0,1725.0
2018-05-24,LXS,68.46,69.34,69.34,68.92,228118.0,1624.0
2018-05-25,LXS,68.96,69.88,69.68,69.44,156851.0,1809.0
2018-05-28,LXS,69.76,70.56,70.22,69.88,126630.0,1189.0
2018-05-29,LXS,67.9,68.82,68.82,68.0,182093.0,1906.0
2018-05-30,LXS,68.24,69.14,68.42,68.42,114181.0,1372.0
2018-05-31,LXS,67.26,68.48,68.44,67.54,117715.0,1260.0
2018-06-01,LXS,67.74,68.26,67.74,68.14,156612.0,1398.0
2018-06-04,LXS,67.96,68.54,68.14,68.22,65256.0,650.0
2018-06-05,LXS,68.54,69.92,68.78,68.78,123862.0,1133.0
2018-06-06,LXS,68.3,69.38,69.04,68.84,91029.0,1192.0
2018-06-07,LXS,68.5,69.78,69.56,69.24,104624.0,1096.0
2018-06-08,LXS,68.12,69.54,68.36,69.24,151042.0,1694.0
2018-06-11,LXS,69.74,71.12,70.16,71.12,193934.0,1561.0
2018-06-12,LXS,70.64,71.4,71.1,70.74,117779.0,1052.0
2018-06-13,LXS,71.2,72.48,71.28,71.84,171738.0,1692.0
2018-06-14,LXS,71.04,72.6,71.84,72.58,138523.0,1336.0
2018-06-15,LXS,71.04,72.2,71.94,71.5,153909.0,1919.0
2018-06-18,LXS,70.78,71.42,70.88,71.18,124625.0,1292.0
2018-06-19,LXS,69.48,70.5,69.98,69.62,140388.0,1322.0
2018-06-20,LXS,69.62,71.12,69.66,70.76,169997.0,1549.0
2018-06-21,LXS,68.2,70.2,70.12,68.78,213822.0,1884.0
2018-06-22,LXS,68.22,69.08,69.06,68.46,170858.0,1412.0
2018-06-25,LXS,66.8,68.36,68.24,67.08,164916.0,1490.0
2018-06-26,LXS,65.74,66.96,66.7,66.28,190160.0,1626.0
2018-06-27,LXS,65.56,67.04,65.56,66.4,226176.0,2440.0
2018-06-28,LXS,64.62,66.6,66.34,65.2,218710.0,1981.0
2018-06-29,LXS,66.36,67.2,66.36,66.82,160936.0,1436.0
2018-07-02,LXS,65.8,66.66,65.88,66.2,149902.0,1525.0
2018-07-16,LXS,67.54,68.04,67.86,67.98,77229.0,980.0
2018-07-17,LXS,67.52,69.16,67.58,68.88,125253.0,1203.0
2018-07-18,LXS,69.14,69.78,69.24,69.58,78036.0,873.0
2018-07-19,LXS,68.5,69.04,68.86,68.74,73568.0,891.0
2018-07-20,LXS,67.26,68.96,68.74,67.86,128608.0,1322.0
2018-07-23,LXS,67.14,68.06,67.84,67.38,81877.0,782.0
2018-07-24,LXS,68.18,69.5,68.18,69.3,87408.0,1007.0
2018-07-25,LXS,68.38,69.46,69.08,68.6,169760.0,1115.0
2018-07-26,LXS,69.6,70.36,69.94,69.86,211881.0,1367.0
2018-07-27,LXS,69.28,70.08,69.48,69.94,212646.0,1310.0
2018-07-30,LXS,69.64,70.32,69.76,70.12,182392.0,873.0
2018-07-31,LXS,69.6,70.56,69.82,70.3,200499.0,908.0
2018-08-01,LXS,70.12,70.84,70.68,70.34,200065.0,1367.0
2018-08-02,LXS,67.32,68.4,68.22,67.66,385054.0,2342.0
2018-08-03,LXS,67.18,68.9,67.66,67.36,264048.0,1370.0
2018-08-06,LXS,66.66,67.68,67.36,67.06,197512.0,1134.0
2018-08-07,LXS,67.06,67.76,67.54,67.18,157469.0,979.0
2018-08-08,LXS,67.12,72.42,67.18,70.86,759572.0,5008.0
2018-08-09,LXS,70.2,71.14,70.8,70.78,203810.0,1207.0
2018-08-10,LXS,68.76,70.02,69.54,69.1,186644.0,1313.0
2018-08-13,LXS,68.66,69.36,69.1,68.9,160871.0,1060.0
2018-08-14,LXS,68.78,69.2,69.2,69.0,172336.0,1123.0
2018-08-15,LXS,66.76,69.12,68.88,67.18,206278.0,1250.0
2018-08-16,LXS,67.24,67.92,67.64,67.7,133476.0,768.0
2018-08-17,LXS,66.74,67.74,67.46,67.16,129252.0,901.0
2018-08-20,LXS,67.82,68.74,67.86,68.1,182354.0,1202.0
2018-08-21,LXS,67.68,69.1,68.34,68.7,187796.0,1270.0
2018-08-22,LXS,68.26,68.9,68.7,68.72,132938.0,948.0
2018-08-23,LXS,68.38,69.2,68.72,68.66,117855.0,781.0
2018-08-24,LXS,68.42,69.08,69.08,68.66,89426.0,680.0
2018-08-27,LXS,68.66,70.14,68.66,69.86,105680.0,731.0
2018-08-28,LXS,70.06,70.64,70.26,70.06,138014.0,680.0
2018-08-29,LXS,69.58,70.18,69.72,69.9,128325.0,737.0
2018-08-30,LXS,68.34,69.9,69.9,68.5,291441.0,1491.0
2018-08-31,LXS,67.52,68.34,67.52,67.68,272186.0,1429.0
2018-09-03,LXS,67.14,67.62,67.5,67.5,80809.0,391.0
2018-09-04,LXS,66.12,67.52,67.5,66.56,201822.0,1326.0
2018-09-05,LXS,65.24,66.56,66.56,65.36,225479.0,1534.0
2018-09-06,LXS,65.14,66.12,65.3,65.64,261200.0,1835.0
2018-09-07,LXS,65.16,65.78,65.72,65.66,180071.0,1236.0
2018-09-10,LXS,65.52,66.14,65.64,65.8,206674.0,1124.0
2018-09-11,LXS,65.12,65.98,65.46,65.88,173010.0,866.0
2018-09-12,LXS,65.46,66.98,66.94,65.8,162959.0,907.0
2018-09-13,LXS,65.78,66.32,65.84,65.8,121279.0,686.0
2018-09-14,LXS,64.5,65.16,64.98,64.96,257865.0,1621.0
2018-09-17,LXS,64.16,65.38,64.2,64.56,272890.0,1669.0
2018-09-18,LXS,64.44,64.84,64.56,64.82,222537.0,1151.0
2018-09-19,LXS,64.76,65.52,64.8,65.22,235254.0,1214.0
2018-09-20,LXS,65.86,67.14,65.92,66.76,310790.0,1196.0
2018-09-21,LXS,66.56,67.5,66.76,67.04,842287.0,1806.0
2018-09-24,LXS,66.0,67.02,66.7,66.0,164358.0,894.0
2018-09-25,LXS,65.24,66.3,65.4,65.48,175808.0,1017.0
2018-09-26,LXS,64.3,65.48,65.48,64.5,292160.0,1366.0
2018-09-27,LXS,63.58,64.24,63.76,63.92,240706.0,1465.0
2018-09-28,LXS,62.44,63.2,63.08,63.08,316671.0,1646.0
2018-10-01,LXS,63.24,63.96,63.46,63.68,211972.0,1127.0
2018-10-02,LXS,62.82,63.74,63.54,63.74,185870.0,912.0
2018-10-04,LXS,63.48,64.1,63.74,63.72,269671.0,1317.0
2018-10-05,LXS,63.3,63.92,63.5,63.56,293204.0,1211.0
2018-10-08,LXS,62.06,63.06,63.04,62.84,277384.0,1476.0
2018-10-09,LXS,62.12,63.08,62.72,63.08,263414.0,1373.0
2018-10-10,LXS,60.44,62.12,62.1,60.44,542451.0,2997.0
2018-10-11,LXS,59.3,60.7,59.58,59.36,402642.0,2691.0
2018-10-12,LXS,58.08,59.54,59.54,58.22,379113.0,1785.0
2018-10-15,LXS,56.78,58.28,58.22,57.34,365244.0,1874.0
2018-10-16,LXS,57.5,59.32,57.56,58.76,299767.0,1541.0
2018-10-17,LXS,57.68,59.08,59.06,57.98,243242.0,1248.0
2018-10-18,LXS,57.54,58.76,57.98,57.58,188216.0,1112.0
2018-10-19,LXS,55.58,57.58,57.58,56.14,387382.0,2199.0
2018-10-22,LXS,55.56,57.02,56.14,55.82,271435.0,1356.0
2018-10-23,LXS,53.7,54.68,54.6,53.82,450718.0,2184.0
2018-10-24,LXS,52.94,54.36,53.86,52.98,334510.0,2080.0
2018-10-25,LXS,53.06,54.18,53.4,53.26,386135.0,2050.0
2018-10-26,LXS,51.74,53.26,53.26,52.56,320617.0,1807.0
2018-10-29,LXS,52.18,54.22,52.56,53.34,381888.0,2295.0
2017-07-03,BOSS,61.28,62.15,61.48,61.73,174669.0,1754.0
2017-07-04,BOSS,61.64,62.38,61.96,62.0,130945.0,1539.0
2017-07-05,BOSS,62.52,63.56,62.8,63.01,212227.0,2713.0
2017-07-06,BOSS,61.41,63.25,63.02,62.41,285677.0,3160.0
2017-07-07,BOSS,61.54,62.06,61.6,61.58,162713.0,1615.0
2017-07-10,BOSS,61.59,62.64,62.32,61.71,101194.0,1253.0
2017-07-11,BOSS,61.16,61.75,61.55,61.18,92964.0,1123.0
2017-07-12,BOSS,62.03,62.54,62.1,62.28,140292.0,1609.0
2017-07-13,BOSS,62.52,62.92,62.68,62.88,112166.0,1197.0
2017-07-14,BOSS,62.48,62.97,62.88,62.88,105971.0,986.0
2017-07-17,BOSS,62.68,63.53,63.17,62.9,111852.0,1457.0
2017-07-18,BOSS,62.61,63.12,62.86,62.93,110085.0,1481.0
2017-07-19,BOSS,63.15,63.55,63.55,63.26,75198.0,984.0
2017-07-20,BOSS,62.78,63.5,63.34,62.9,104735.0,1300.0
2017-07-21,BOSS,62.93,64.47,63.58,63.19,253623.0,2869.0
2017-07-24,BOSS,62.05,63.19,63.19,63.04,181442.0,2514.0
2017-07-25,BOSS,63.71,64.41,64.01,63.89,210209.0,2446.0
2017-07-26,BOSS,63.94,64.66,64.51,63.94,102826.0,1518.0
2017-07-27,BOSS,63.9,64.54,64.53,63.9,96242.0,1378.0
2017-07-28,BOSS,62.98,64.1,63.93,63.85,152397.0,2098.0
2017-07-31,BOSS,63.83,64.89,64.0,63.95,147167.0,1809.0
2017-08-01,BOSS,63.95,65.49,63.95,65.3,149199.0,1705.0
2017-08-02,BOSS,68.34,70.08,68.79,69.49,722871.0,8021.0
2017-08-03,BOSS,69.97,72.49,70.46,71.81,508899.0,5502.0
2017-08-04,BOSS,71.35,72.9,71.72,72.79,266016.0,3312.0
2017-08-07,BOSS,71.86,72.86,72.83,71.99,297671.0,4116.0
2017-08-08,BOSS,71.77,72.43,72.36,72.18,206764.0,2330.0
2017-08-09,BOSS,71.44,72.33,71.64,72.22,193941.0,2483.0
2017-08-10,BOSS,71.73,72.87,72.02,72.35,221261.0,3335.0
2017-08-11,BOSS,70.72,71.65,71.22,71.65,197288.0,2445.0
2017-08-14,BOSS,72.04,72.63,72.12,72.38,103184.0,1482.0
2017-08-15,BOSS,72.05,72.79,72.29,72.36,91823.0,1496.0
2017-08-16,BOSS,71.68,73.0,72.31,71.74,124106.0,1656.0
2017-08-17,BOSS,70.83,71.71,71.13,71.4,138477.0,2187.0
2017-08-18,BOSS,70.94,71.4,71.4,71.04,30531.0,576.0
2017-08-21,BOSS,69.9,71.0,70.98,70.26,110757.0,1478.0
2017-08-22,BOSS,70.49,70.88,70.56,70.88,105002.0,1341.0
2017-08-23,BOSS,70.16,70.8,70.7,70.5,67493.0,1053.0
2017-08-24,BOSS,71.8,72.44,72.25,72.18,147954.0,2244.0
2017-08-25,BOSS,71.29,71.95,71.82,71.3,90171.0,1492.0
2017-08-28,BOSS,70.86,71.48,70.96,71.37,55116.0,880.0
2017-08-29,BOSS,69.61,70.73,70.11,70.47,134754.0,1673.0
2017-08-30,BOSS,70.45,70.95,70.77,70.64,96653.0,1334.0
2017-08-31,BOSS,70.92,71.65,71.51,71.06,135826.0,1768.0
2017-09-01,BOSS,71.69,72.44,72.07,71.83,85833.0,1148.0
2017-09-04,BOSS,71.12,71.89,71.26,71.66,43078.0,689.0
2017-09-05,BOSS,71.23,71.87,71.66,71.26,79098.0,996.0
2017-09-06,BOSS,71.64,74.38,71.68,73.91,379130.0,4019.0
2017-09-07,BOSS,73.91,74.56,73.98,74.1,142478.0,1853.0
2017-09-08,BOSS,73.18,74.07,74.01,73.67,98755.0,1337.0
2017-09-11,BOSS,74.27,75.78,74.3,75.78,152009.0,1844.0
2017-09-12,BOSS,74.63,75.99,75.8,75.41,222328.0,3043.0
2017-09-13,BOSS,73.96,75.05,74.86,74.49,125176.0,1817.0
2017-09-14,BOSS,74.27,75.01,74.35,75.01,80139.0,1163.0
2017-09-15,BOSS,73.93,75.34,75.3,73.99,139163.0,1824.0
2017-09-18,BOSS,73.63,74.2,74.15,74.13,133791.0,1806.0
2017-09-19,BOSS,70.94,72.22,71.69,71.44,285076.0,3301.0
2017-09-20,BOSS,71.44,72.66,71.44,72.38,186754.0,2031.0
2017-09-21,BOSS,72.38,73.06,72.38,72.87,145067.0,1802.0
2017-09-22,BOSS,72.86,73.63,72.86,73.36,80259.0,1295.0
2017-09-25,BOSS,74.04,75.03,74.41,74.88,133052.0,2138.0
2017-09-26,BOSS,73.88,74.8,74.28,74.14,140653.0,1822.0
2017-09-27,BOSS,74.33,74.87,74.39,74.43,90745.0,1349.0
2017-09-28,BOSS,73.4,74.62,74.34,73.68,114665.0,1620.0
2017-09-29,BOSS,73.68,74.79,73.81,74.24,95369.0,1160.0
2017-10-02,BOSS,74.5,75.43,74.98,75.35,104999.0,1501.0
2017-10-04,BOSS,75.64,76.43,76.33,76.35,137320.0,1906.0
2017-10-05,BOSS,76.0,76.91,76.68,76.54,128979.0,2173.0
2017-10-06,BOSS,75.84,76.87,76.6,76.2,109226.0,1571.0
2017-10-09,BOSS,75.38,76.34,76.2,76.22,73405.0,1167.0
2017-10-10,BOSS,76.15,76.83,76.78,76.27,77615.0,1322.0
2017-10-11,BOSS,75.05,76.27,76.27,75.59,93563.0,1530.0
2017-10-12,BOSS,76.08,77.9,76.27,77.9,171489.0,2622.0
2017-10-13,BOSS,76.91,77.65,77.05,77.65,95897.0,1275.0
2017-10-16,BOSS,76.9,77.38,77.1,76.9,54793.0,824.0
2017-10-17,BOSS,76.3,76.75,76.71,76.51,93154.0,1216.0
2017-10-18,BOSS,75.7,76.54,76.32,76.35,178541.0,1809.0
2017-10-19,BOSS,73.43,75.39,75.17,75.1,182310.0,2960.0
2017-10-20,BOSS,74.46,75.74,75.7,74.47,107488.0,1701.0
2017-10-25,BOSS,76.57,77.43,77.18,76.57,184519.0,2548.0
2017-10-26,BOSS,76.29,77.42,76.89,77.36,171456.0,2139.0
2017-10-27,BOSS,77.54,78.13,77.71,77.77,106074.0,1295.0
2017-11-01,BOSS,74.79,78.12,77.78,75.25,354285.0,5891.0
2017-11-02,BOSS,74.46,81.34,75.13,76.37,1091386.0,15756.0
2017-11-03,BOSS,71.05,76.37,76.37,71.92,878128.0,10389.0
2017-11-06,BOSS,70.55,72.19,71.92,71.85,315256.0,3919.0
2017-11-07,BOSS,70.95,72.08,71.66,71.13,255887.0,2924.0
2017-11-08,BOSS,69.04,71.31,71.13,69.58,287486.0,3117.0
2017-11-09,BOSS,67.38,69.77,69.54,67.6,465027.0,4775.0
2017-11-10,BOSS,66.56,68.29,67.61,67.83,301549.0,3389.0
2017-11-13,BOSS,67.28,68.28,67.75,68.05,140249.0,1905.0
2017-11-14,BOSS,67.67,68.46,68.05,68.3,141765.0,1756.0
2017-11-15,BOSS,66.68,68.3,68.3,67.37,186995.0,2174.0
2017-11-16,BOSS,67.21,68.3,67.37,68.16,199471.0,2444.0
2017-11-17,BOSS,67.93,69.48,68.08,68.05,219934.0,3069.0
2017-11-20,BOSS,67.61,68.83,67.99,68.49,177612.0,2317.0
2017-11-21,BOSS,67.95,69.24,68.42,69.15,170868.0,4803.0
2017-11-22,BOSS,67.62,69.15,69.09,67.62,232764.0,5265.0
2017-11-23,BOSS,66.89,67.76,67.62,67.63,164204.0,2118.0
2017-11-24,BOSS,67.59,68.84,67.63,68.0,197389.0,2616.0
2017-11-27,BOSS,67.3,68.12,68.0,67.54,81356.0,1184.0
2017-11-28,BOSS,67.39,68.3,67.54,68.13,142376.0,1791.0
2017-11-29,BOSS,68.11,69.99,68.17,68.86,288526.0,3935.0
2017-11-30,BOSS,68.42,69.74,68.86,69.14,139732.0,2433.0
2017-12-01,BOSS,68.38,69.83,68.93,69.22,190486.0,2770.0
2017-12-04,BOSS,69.15,70.0,69.24,69.69,138368.0,2042.0
2017-12-05,BOSS,69.37,70.43,69.58,70.21,130811.0,1863.0
2017-12-06,BOSS,69.19,70.83,70.21,70.63,159202.0,2526.0
2017-12-07,BOSS,69.95,71.74,70.63,71.35,231125.0,2871.0
2017-12-08,BOSS,71.35,72.41,71.35,71.82,132118.0,1798.0
2017-12-11,BOSS,71.32,72.27,71.82,71.55,61683.0,995.0
2017-12-12,BOSS,70.82,71.77,71.56,71.16,68365.0,1202.0
2017-12-13,BOSS,70.61,71.53,71.11,70.95,89089.0,1400.0
2017-12-14,BOSS,70.41,71.29,70.95,70.88,87213.0,1421.0
2017-12-15,BOSS,70.08,70.92,70.88,70.53,96766.0,1720.0
2017-12-18,BOSS,70.53,71.64,70.53,71.11,167188.0,2646.0
2017-12-19,BOSS,70.94,75.6,71.11,71.78,456986.0,5531.0
2017-12-20,BOSS,71.4,72.15,71.89,71.64,122627.0,1847.0
2017-12-21,BOSS,71.51,72.01,71.66,71.89,140872.0,1518.0
2017-12-22,BOSS,71.0,72.1,71.9,71.62,105976.0,1435.0
2017-12-27,BOSS,71.62,72.31,71.62,72.16,61359.0,829.0
2017-12-28,BOSS,71.49,72.16,72.16,72.04,67517.0,946.0
2017-12-29,BOSS,70.83,72.4,72.04,71.0,86351.0,847.0
2018-01-02,BOSS,70.8,72.56,71.0,72.0,147603.0,1921.0
2018-01-03,BOSS,72.0,73.28,72.06,72.46,163558.0,1483.0
2018-01-04,BOSS,72.16,72.96,72.46,72.86,107565.0,1469.0
2018-01-05,BOSS,72.38,74.32,72.86,74.22,174950.0,2173.0
2018-01-08,BOSS,72.54,74.44,74.22,72.76,121091.0,1560.0
2018-01-09,BOSS,72.74,73.62,72.76,72.86,124747.0,1294.0
2018-01-10,BOSS,71.56,72.92,72.9,71.96,134278.0,1435.0
2018-01-11,BOSS,71.62,72.56,72.02,71.74,149704.0,1465.0
2018-01-12,BOSS,70.86,72.36,71.78,71.26,160704.0,1824.0
2018-01-15,BOSS,70.98,73.58,71.22,73.02,264674.0,3102.0
2018-01-16,BOSS,72.94,76.48,72.94,75.8,586304.0,7000.0
2018-01-17,BOSS,75.32,76.62,75.58,76.3,310970.0,4287.0
2018-01-18,BOSS,75.02,76.76,76.3,75.12,176632.0,2097.0
2018-01-19,BOSS,75.1,76.94,75.28,76.4,193731.0,2582.0
2018-01-22,BOSS,75.84,76.9,76.3,76.4,113334.0,1537.0
2018-01-23,BOSS,75.9,76.68,76.4,76.58,113314.0,1469.0
2018-01-24,BOSS,75.12,76.62,76.48,75.4,167943.0,1913.0
2018-01-25,BOSS,74.42,75.62,75.4,74.8,125239.0,1423.0
2018-01-26,BOSS,74.8,75.52,74.8,75.2,86236.0,1154.0
2018-01-29,BOSS,74.56,75.44,75.2,74.64,63822.0,717.0
2018-01-30,BOSS,74.12,74.9,74.72,74.14,113535.0,1489.0
2018-01-31,BOSS,73.64,74.88,74.16,73.76,106435.0,1144.0
2018-02-01,BOSS,73.56,75.02,73.8,73.92,211131.0,2214.0
2018-02-02,BOSS,72.78,73.94,73.92,73.08,116460.0,1453.0
2018-02-05,BOSS,71.66,73.1,73.08,71.92,112577.0,1587.0
2018-02-06,BOSS,68.6,72.12,72.12,71.2,263351.0,3007.0
2018-02-07,BOSS,71.08,72.84,71.2,72.62,204431.0,2286.0
2018-02-08,BOSS,71.8,73.08,72.76,71.8,241360.0,2667.0
2018-02-09,BOSS,70.44,72.04,71.8,70.9,190114.0,2361.0
2018-02-12,BOSS,70.76,73.56,70.88,73.2,265461.0,2957.0
2018-02-13,BOSS,72.16,73.3,73.12,72.66,153083.0,1660.0
2018-02-14,BOSS,71.68,73.3,72.76,73.0,169141.0,1987.0
2018-02-15,BOSS,72.88,73.72,73.0,73.2,92337.0,1479.0
2018-02-16,BOSS,72.8,73.76,73.22,73.0,184522.0,1627.0
2018-02-19,BOSS,72.36,73.52,73.0,72.68,146185.0,1248.0
2018-02-20,BOSS,72.1,73.06,72.7,72.34,124442.0,1488.0
2018-02-21,BOSS,71.84,72.46,72.32,72.22,127132.0,1364.0
2018-02-22,BOSS,71.2,72.34,72.32,72.26,87370.0,1002.0
2018-02-23,BOSS,72.22,74.3,72.26,73.7,229485.0,2534.0
2018-02-26,BOSS,72.96,74.66,73.64,73.46,166066.0,1735.0
2018-02-27,BOSS,72.94,73.7,73.46,73.7,129886.0,1699.0
2018-02-28,BOSS,72.94,73.86,73.64,73.56,51759.0,755.0
2018-03-01,BOSS,71.2,73.56,73.56,71.44,163409.0,2098.0
2018-03-02,BOSS,70.28,71.44,71.44,70.98,129329.0,1652.0
2018-03-05,BOSS,70.6,72.58,70.96,72.42,141498.0,1735.0
2018-03-06,BOSS,72.42,73.72,72.42,72.74,156290.0,1753.0
2018-03-07,BOSS,72.08,72.98,72.78,72.5,172893.0,1801.0
2018-03-08,BOSS,66.98,72.5,72.44,67.7,928156.0,9890.0
2018-03-09,BOSS,66.74,68.3,67.82,67.24,437188.0,4361.0
2018-03-12,BOSS,67.24,69.74,67.6,69.68,393655.0,3240.0
2018-03-13,BOSS,69.1,72.2,69.5,70.34,408020.0,4280.0
2018-03-14,BOSS,70.28,71.5,70.46,70.84,238662.0,3049.0
2018-03-15,BOSS,70.64,72.52,70.84,72.32,350318.0,3504.0
2018-03-16,BOSS,71.86,72.66,72.3,71.92,192314.0,1936.0
2018-03-19,BOSS,71.46,73.48,71.9,72.14,243224.0,2269.0
2018-03-20,BOSS,72.08,73.12,72.2,72.66,222965.0,2191.0
2018-03-21,BOSS,72.66,73.52,72.68,73.04,203031.0,1771.0
2018-03-22,BOSS,71.52,73.18,73.04,71.9,190822.0,1747.0
2018-03-23,BOSS,70.1,71.96,71.86,70.38,377532.0,4004.0
2018-03-26,BOSS,70.2,71.28,70.72,70.64,142525.0,1668.0
2018-03-27,BOSS,70.56,71.22,70.94,70.64,119563.0,1425.0
2018-03-28,BOSS,69.16,70.7,69.18,70.52,146259.0,1902.0
2018-03-29,BOSS,70.16,71.04,70.4,70.8,128808.0,1597.0
2018-04-03,BOSS,69.8,71.1,70.8,71.1,215504.0,2041.0
2018-04-04,BOSS,70.68,71.7,70.96,71.7,198309.0,1908.0
2018-04-05,BOSS,72.48,73.7,72.48,73.44,195406.0,1925.0
2018-04-06,BOSS,72.88,73.7,73.0,73.38,119917.0,1515.0
2018-04-09,BOSS,72.92,73.96,73.8,73.18,158360.0,1901.0
2018-04-10,BOSS,74.04,74.78,74.1,74.42,359392.0,3988.0
2018-04-11,BOSS,73.66,74.42,74.08,74.06,184472.0,2235.0
2018-04-12,BOSS,73.98,76.08,74.04,75.72,329488.0,2432.0
2018-04-13,BOSS,75.72,76.54,76.04,75.9,526451.0,3777.0
2018-04-16,BOSS,75.7,76.22,75.9,76.08,186610.0,1714.0
2018-04-17,BOSS,76.0,76.42,76.18,76.14,231568.0,2096.0
2018-04-18,BOSS,76.22,77.46,76.22,77.06,252387.0,2499.0
2018-04-19,BOSS,76.46,77.24,77.16,76.64,242953.0,2094.0
2018-04-20,BOSS,76.32,77.4,76.6,76.74,176536.0,1732.0
2018-04-23,BOSS,76.18,77.2,76.72,76.54,147961.0,1436.0
2018-04-24,BOSS,76.34,77.1,76.56,76.4,125117.0,1013.0
2018-04-25,BOSS,76.24,76.88,76.78,76.3,121802.0,1079.0
2018-04-26,BOSS,76.76,77.66,76.86,77.54,125225.0,1085.0
2018-04-27,BOSS,77.24,77.98,77.56,77.36,163118.0,1352.0
2018-04-30,BOSS,77.58,78.06,78.0,77.76,142041.0,1319.0
2018-05-02,BOSS,76.14,78.76,76.48,78.66,408049.0,4406.0
2018-05-03,BOSS,77.34,79.82,79.7,77.42,272491.0,2692.0
2018-05-04,BOSS,72.56,75.28,75.18,73.48,250110.0,2211.0
2018-05-07,BOSS,73.86,74.72,74.36,74.64,113181.0,1093.0
2018-05-08,BOSS,74.46,75.28,74.5,75.18,132100.0,1332.0
2018-05-09,BOSS,74.7,75.6,75.0,75.0,118909.0,1238.0
2018-05-10,BOSS,74.9,76.36,74.9,75.54,96103.0,1076.0
2018-05-11,BOSS,74.3,75.52,75.4,74.84,169410.0,1479.0
2018-05-14,BOSS,74.54,75.16,74.96,74.98,119018.0,1194.0
2018-05-15,BOSS,74.76,75.54,74.86,74.98,133014.0,1117.0
2018-05-16,BOSS,75.12,76.68,75.82,76.6,197354.0,1567.0
2018-05-17,BOSS,76.56,77.84,76.6,77.36,124286.0,1076.0
2018-05-18,BOSS,77.26,78.14,77.42,78.06,157875.0,1284.0
2018-05-22,BOSS,77.58,78.1,77.86,78.06,120847.0,1245.0
2018-05-23,BOSS,76.04,76.98,76.4,76.98,144546.0,1351.0
2018-05-24,BOSS,77.06,78.0,77.94,77.44,131119.0,1163.0
2018-05-25,BOSS,77.52,78.12,77.72,77.86,134890.0,1347.0
2018-05-28,BOSS,77.14,78.24,77.86,77.2,65456.0,734.0
2018-05-29,BOSS,75.2,76.12,75.94,75.4,200586.0,1773.0
2018-05-30,BOSS,76.12,76.98,76.14,76.78,161510.0,1746.0
2018-05-31,BOSS,76.46,77.7,76.96,76.7,112966.0,1211.0
2018-06-01,BOSS,76.44,77.24,76.7,77.24,106796.0,986.0
2018-06-04,BOSS,77.12,77.78,77.18,77.52,91175.0,802.0
2018-06-05,BOSS,77.96,79.7,78.14,78.86,165165.0,1490.0
2018-06-06,BOSS,78.86,79.88,78.86,79.56,180551.0,1474.0
2018-06-07,BOSS,77.78,79.4,79.3,78.04,138223.0,1410.0
2018-06-08,BOSS,77.42,78.62,77.5,78.1,105729.0,1169.0
2018-06-11,BOSS,77.34,78.54,78.1,77.58,118890.0,1144.0
2018-06-12,BOSS,77.32,77.74,77.68,77.46,68860.0,746.0
2018-06-13,BOSS,78.56,79.62,78.56,79.18,122273.0,1259.0
2018-06-14,BOSS,78.14,80.18,79.2,80.16,108704.0,1078.0
2018-06-15,BOSS,79.68,80.82,79.88,80.36,157424.0,2045.0
2018-06-18,BOSS,78.86,79.74,79.38,79.5,103051.0,1427.0
2018-06-19,BOSS,77.48,79.5,79.5,77.94,78523.0,1043.0
2018-06-20,BOSS,77.32,78.16,77.88,77.66,115652.0,1190.0
2018-06-21,BOSS,77.46,79.16,79.16,77.6,124806.0,1662.0
2018-06-22,BOSS,77.28,78.5,78.42,77.34,121055.0,1182.0
2018-06-25,BOSS,75.32,77.02,77.0,75.32,118351.0,1372.0
2018-06-26,BOSS,75.56,77.08,75.56,76.48,122479.0,1261.0
2018-06-27,BOSS,76.56,78.04,76.96,77.44,138047.0,1645.0
2018-06-28,BOSS,75.96,77.68,77.4,76.32,121374.0,1580.0
2018-06-29,BOSS,77.7,78.5,78.14,78.0,151563.0,1517.0
2018-07-02,BOSS,77.0,78.24,77.66,77.52,125405.0,1366.0
2018-07-16,BOSS,76.82,78.18,78.18,77.44,46253.0,588.0
2018-07-17,BOSS,77.44,79.1,77.46,78.92,148112.0,1424.0
2018-07-18,BOSS,79.2,79.94,79.62,79.7,94966.0,929.0
2018-07-19,BOSS,79.22,79.86,79.5,79.68,72735.0,811.0
2018-07-20,BOSS,79.32,80.54,79.62,79.48,168074.0,1786.0
2018-07-23,BOSS,78.4,79.48,79.48,79.06,66721.0,761.0
2018-07-24,BOSS,78.78,79.68,79.1,79.36,92145.0,1077.0
2018-07-25,BOSS,79.26,80.4,79.7,79.86,229747.0,1422.0
2018-07-26,BOSS,77.0,79.36,79.34,78.04,298476.0,2236.0
2018-07-27,BOSS,76.68,77.5,77.26,77.18,277565.0,1640.0
2018-07-30,BOSS,76.94,77.7,77.2,76.94,100979.0,624.0
2018-07-31,BOSS,76.2,77.36,76.94,77.08,142304.0,808.0
2018-08-01,BOSS,76.58,77.82,77.08,77.34,231004.0,1262.0
2018-08-02,BOSS,70.58,75.2,72.48,71.3,893812.0,4967.0
2018-08-03,BOSS,69.72,71.72,71.3,70.1,449084.0,2602.0
2018-08-06,BOSS,70.14,71.26,70.94,70.8,292093.0,1835.0
2018-08-07,BOSS,69.78,71.0,70.6,70.04,270152.0,1575.0
2018-08-08,BOSS,69.3,70.32,69.84,69.82,284135.0,1974.0
2018-08-09,BOSS,70.12,71.2,70.12,70.82,383056.0,1779.0
2018-08-10,BOSS,69.58,70.82,70.82,69.9,156373.0,1042.0
2018-08-13,BOSS,69.36,70.48,69.9,70.32,150616.0,1047.0
2018-08-14,BOSS,70.46,71.06,70.74,70.8,253503.0,1334.0
2018-08-15,BOSS,68.68,70.66,70.08,69.3,269143.0,1814.0
2018-08-16,BOSS,69.9,70.6,70.0,69.98,204991.0,1104.0
2018-08-17,BOSS,69.62,70.82,70.22,70.18,262853.0,1631.0
2018-08-20,BOSS,70.04,70.98,70.32,70.88,145795.0,926.0
2018-08-21,BOSS,69.42,70.26,70.04,70.1,237841.0,1580.0
2018-08-22,BOSS,69.44,70.3,70.28,70.0,172885.0,1339.0
2018-08-23,BOSS,69.86,70.58,70.0,70.06,249387.0,1648.0
2018-08-24,BOSS,69.56,70.28,70.06,70.12,191952.0,1233.0
2018-08-27,BOSS,70.14,70.6,70.4,70.46,103931.0,673.0
2018-08-28,BOSS,70.4,70.76,70.66,70.58,146863.0,830.0
2018-08-29,BOSS,69.96,70.54,70.38,70.06,131461.0,867.0
2018-08-30,BOSS,70.34,70.8,70.64,70.6,195594.0,1184.0
2018-08-31,BOSS,68.1,69.0,68.84,68.82,340472.0,1504.0
2018-09-03,BOSS,68.18,68.92,68.62,68.52,118843.0,747.0
2018-09-04,BOSS,67.26,68.82,68.52,67.66,253264.0,1210.0
2018-09-05,BOSS,67.28,69.1,68.92,67.66,280020.0,1682.0
2018-09-06,BOSS,67.38,68.18,67.46,67.98,238280.0,1168.0
2018-09-07,BOSS,67.98,69.12,68.3,68.9,257350.0,1406.0
2018-09-10,BOSS,68.4,69.34,68.48,69.24,177419.0,873.0
2018-09-11,BOSS,68.46,69.62,69.52,69.24,247733.0,1201.0
2018-09-12,BOSS,69.02,70.44,69.98,70.08,374360.0,2150.0
2018-09-13,BOSS,68.6,69.38,69.18,68.68,238649.0,1396.0
2018-09-14,BOSS,68.7,69.5,68.82,69.44,176994.0,768.0
2018-09-17,BOSS,68.22,69.78,68.32,69.22,206107.0,1325.0
2018-09-18,BOSS,66.66,68.52,68.52,68.0,433103.0,2049.0
2018-09-19,BOSS,68.08,69.06,68.28,68.7,272088.0,1561.0
2018-09-20,BOSS,67.32,67.98,67.58,67.36,402473.0,1630.0
2018-09-21,BOSS,65.32,66.5,66.26,66.04,1205270.0,3573.0
2018-09-24,BOSS,63.7,66.04,66.04,64.96,562879.0,3010.0
2018-09-25,BOSS,64.0,64.92,64.64,64.74,311628.0,1541.0
2018-09-26,BOSS,64.06,64.62,64.46,64.4,281667.0,1321.0
2018-09-27,BOSS,64.78,65.66,64.8,65.36,359114.0,1726.0
2018-09-28,BOSS,65.26,66.38,65.3,66.32,483381.0,2126.0
2018-10-01,BOSS,66.32,69.4,66.32,68.44,478633.0,2189.0
2018-10-02,BOSS,67.4,68.86,67.8,68.86,328511.0,1527.0
2018-10-04,BOSS,66.98,68.86,68.86,67.44,552940.0,2469.0
2018-10-05,BOSS,65.34,66.78,66.08,66.48,346910.0,1950.0
2018-10-08,BOSS,63.6,65.2,64.8,64.74,455127.0,2372.0
2018-10-09,BOSS,64.66,66.0,64.74,65.58,471126.0,2228.0
2018-10-10,BOSS,61.08,64.82,64.74,61.34,621813.0,3835.0
2018-10-11,BOSS,60.48,62.52,60.74,61.88,567719.0,3726.0
2018-10-12,BOSS,62.08,63.1,62.42,62.32,418844.0,2227.0
2018-10-15,BOSS,61.34,62.32,62.32,61.72,339608.0,1829.0
2018-10-16,BOSS,61.3,62.6,61.72,62.52,286071.0,1564.0
2018-10-17,BOSS,60.78,63.2,63.1,61.12,405736.0,1784.0
2018-10-18,BOSS,60.52,62.08,61.48,60.52,280024.0,1431.0
2018-10-19,BOSS,59.96,61.02,60.36,60.0,270740.0,1427.0
2018-10-22,BOSS,60.3,61.38,60.94,60.32,256181.0,1473.0
2018-10-23,BOSS,58.9,60.2,59.5,59.4,296136.0,1663.0
2018-10-24,BOSS,59.34,60.74,59.92,59.42,302278.0,1572.0
2018-10-25,BOSS,59.82,60.68,59.9,60.36,245728.0,1281.0
2018-10-26,BOSS,59.54,60.9,60.36,60.74,310276.0,1815.0
2018-10-29,BOSS,60.82,62.16,60.82,61.36,310226.0,2329.0
2017-07-03,BNR,51.29,51.73,51.49,51.65,90919.0,856.0
2017-07-04,BNR,51.12,51.38,51.26,51.28,57785.0,572.0
2017-07-05,BNR,50.85,51.29,51.25,50.89,56067.0,705.0
2017-07-06,BNR,49.905,50.98,50.69,50.2,178065.0,1502.0
2017-07-07,BNR,49.44,49.79,49.53,49.555,152076.0,1829.0
2017-07-10,BNR,49.52,50.76,49.52,50.08,183302.0,1733.0
2017-07-11,BNR,49.87,50.38,50.04,49.985,131876.0,1211.0
2017-07-12,BNR,50.12,50.49,50.29,50.22,104770.0,1124.0
2017-07-13,BNR,49.975,50.28,50.16,50.01,101303.0,1073.0
2017-07-14,BNR,50.01,50.34,50.01,50.18,62457.0,779.0
2017-07-17,BNR,49.885,50.35,50.33,50.06,128323.0,1238.0
2017-07-18,BNR,48.55,49.565,49.305,49.0,159858.0,1868.0
2017-07-19,BNR,49.36,49.785,49.575,49.51,142614.0,1711.0
2017-07-20,BNR,48.98,49.74,49.72,49.12,106614.0,1508.0
2017-07-21,BNR,48.14,49.175,49.12,48.605,153855.0,1788.0
2017-07-24,BNR,48.13,48.685,48.53,48.18,119851.0,1528.0
2017-07-25,BNR,47.96,48.515,48.445,48.005,211214.0,2025.0
2017-07-26,BNR,47.765,48.115,47.955,47.88,205564.0,2452.0
2017-07-27,BNR,47.775,48.31,47.88,47.99,113058.0,1519.0
2017-07-28,BNR,47.5,48.325,47.715,48.115,180349.0,2393.0
2017-07-31,BNR,47.9,48.42,48.21,48.065,175572.0,1695.0
2017-08-01,BNR,48.18,48.92,48.19,48.92,196111.0,1704.0
2017-08-02,BNR,48.35,48.85,48.78,48.665,89455.0,1116.0
2017-08-03,BNR,48.1,48.665,48.59,48.12,104063.0,1353.0
2017-08-04,BNR,48.16,48.655,48.25,48.45,184082.0,1843.0
2017-08-07,BNR,48.28,48.66,48.425,48.465,105593.0,1355.0
2017-08-08,BNR,48.075,48.62,48.465,48.215,141968.0,1546.0
2017-08-09,BNR,44.675,45.955,45.815,44.975,592144.0,6534.0
2017-08-10,BNR,44.095,45.13,44.33,44.87,429200.0,4796.0
2017-08-11,BNR,43.96,45.23,44.72,45.19,624440.0,6653.0
2017-08-14,BNR,45.51,46.54,45.52,46.005,507489.0,5740.0
2017-08-15,BNR,45.9,46.3,46.3,46.0,233886.0,3047.0
2017-08-16,BNR,46.15,46.57,46.275,46.415,207292.0,2680.0
2017-08-17,BNR,46.345,46.785,46.755,46.74,301750.0,3988.0
2017-08-18,BNR,45.9,46.07,46.045,45.975,90576.0,1285.0
2017-08-21,BNR,45.5,45.9,45.8,45.795,169020.0,1812.0
2017-08-22,BNR,45.675,46.15,45.74,46.15,140362.0,1607.0
2017-08-23,BNR,45.83,46.19,46.145,46.145,98399.0,1221.0
2017-08-24,BNR,45.6,45.855,45.845,45.69,92876.0,1166.0
2017-08-25,BNR,45.505,45.78,45.735,45.515,108777.0,1251.0
2017-08-28,BNR,45.065,45.515,45.515,45.35,67560.0,745.0
2017-08-29,BNR,44.655,45.015,44.755,44.855,202953.0,1901.0
2017-08-30,BNR,44.175,44.61,44.605,44.465,173247.0,1739.0
2017-08-31,BNR,44.295,44.935,44.465,44.505,166319.0,1770.0
2017-09-01,BNR,44.755,45.09,44.8,44.875,147081.0,1356.0
2017-09-04,BNR,44.47,44.875,44.8,44.82,73337.0,828.0
2017-09-05,BNR,44.49,44.99,44.82,44.53,143130.0,1332.0
2017-09-06,BNR,43.84,44.23,44.18,44.0,361640.0,2484.0
2017-09-07,BNR,43.02,44.0,43.98,43.605,460866.0,3573.0
2017-09-08,BNR,43.545,43.955,43.615,43.94,196742.0,1636.0
2017-09-11,BNR,43.89,44.39,43.89,44.195,149257.0,1237.0
2017-09-12,BNR,44.6,44.92,44.62,44.8,162189.0,1183.0
2017-09-13,BNR,44.595,44.79,44.7,44.725,140509.0,1392.0
2017-09-14,BNR,44.645,45.12,44.725,45.01,162041.0,1221.0
2017-09-15,BNR,44.685,45.02,44.785,44.895,221948.0,1520.0
2017-09-18,BNR,44.895,45.48,44.895,45.3,115494.0,1076.0
2017-09-19,BNR,45.165,45.49,45.32,45.27,128252.0,1119.0
2017-09-20,BNR,44.98,45.57,45.2,45.31,173036.0,1381.0
2017-09-21,BNR,45.29,45.695,45.315,45.64,88449.0,886.0
2017-09-22,BNR,45.545,46.0,45.6,45.95,145885.0,1074.0
2017-09-25,BNR,45.925,46.32,45.925,46.29,118091.0,956.0
2017-09-26,BNR,46.175,46.58,46.225,46.55,113994.0,1019.0
2017-09-27,BNR,47.115,47.325,47.235,47.225,155267.0,1608.0
2017-09-28,BNR,46.825,47.115,47.02,47.075,132799.0,1209.0
2017-09-29,BNR,46.985,47.11,47.065,47.095,88580.0,826.0
2017-10-02,BNR,46.805,47.1,46.95,46.94,206725.0,1759.0
2017-10-04,BNR,46.945,47.285,46.985,47.275,241915.0,2048.0
2017-10-05,BNR,47.09,47.325,47.245,47.325,108301.0,1121.0
2017-10-06,BNR,47.325,47.765,47.325,47.435,152446.0,1329.0
2017-10-09,BNR,47.435,47.655,47.525,47.655,147551.0,1195.0
2017-10-10,BNR,47.535,47.88,47.63,47.67,179323.0,1294.0
2017-10-11,BNR,47.41,47.71,47.67,47.52,160297.0,1260.0
2017-10-12,BNR,47.52,47.835,47.52,47.735,154649.0,1045.0
2017-10-13,BNR,47.75,48.11,47.78,48.105,88966.0,880.0
2017-10-16,BNR,48.09,48.48,48.11,48.31,231615.0,2269.0
2017-10-17,BNR,48.125,48.335,48.185,48.14,189139.0,1833.0
2017-10-18,BNR,47.905,48.26,48.2,47.925,157807.0,1633.0
2017-10-19,BNR,47.61,48.025,47.865,47.99,240013.0,2194.0
2017-10-20,BNR,47.975,48.19,48.18,48.08,101346.0,1038.0
2017-10-25,BNR,48.085,48.475,48.155,48.34,96830.0,1118.0
2017-10-26,BNR,48.25,48.78,48.4,48.65,78958.0,1050.0
2017-10-27,BNR,48.77,49.165,49.01,48.82,70015.0,671.0
2017-11-01,BNR,48.82,51.22,48.835,50.19,456985.0,4347.0
2017-11-02,BNR,49.66,50.22,50.19,50.22,205877.0,1696.0
2017-11-03,BNR,50.22,51.19,50.22,50.92,214325.0,2101.0
2017-11-06,BNR,49.645,50.92,50.87,50.25,242590.0,2401.0
2017-11-07,BNR,49.725,50.5,50.22,49.86,243114.0,2089.0
2017-11-08,BNR,49.85,54.28,49.85,51.83,765671.0,7930.0
2017-11-09,BNR,51.67,52.1,51.93,51.91,482051.0,3205.0
2017-11-10,BNR,51.66,52.26,51.91,52.05,251925.0,2177.0
2017-11-13,BNR,51.86,52.45,52.06,52.43,226683.0,1823.0
2017-11-14,BNR,52.37,53.65,52.4,53.28,325594.0,2780.0
2017-11-15,BNR,51.76,53.4,53.4,52.44,370429.0,2965.0
2017-11-16,BNR,52.32,53.0,52.42,52.99,253752.0,2074.0
2017-11-17,BNR,52.33,52.99,52.8,52.51,153943.0,1687.0
2017-11-20,BNR,51.91,52.51,52.5,52.38,206190.0,1934.0
2017-11-21,BNR,52.0,52.52,52.35,52.2,163279.0,1446.0
2017-11-22,BNR,51.42,52.38,52.2,51.64,214990.0,1767.0
2017-11-23,BNR,49.07,51.64,51.55,51.42,325052.0,2308.0
2017-11-24,BNR,51.2,52.0,51.41,51.46,145157.0,1530.0
2017-11-27,BNR,51.14,51.76,51.46,51.32,197848.0,1794.0
2017-11-28,BNR,51.32,52.2,51.35,52.17,176820.0,1826.0
2017-11-29,BNR,52.09,52.7,52.18,52.14,177671.0,2148.0
2017-11-30,BNR,52.12,52.93,52.14,52.4,196860.0,2284.0
2017-12-01,BNR,51.45,52.88,52.35,52.06,186157.0,1898.0
2017-12-04,BNR,51.88,53.45,51.88,53.43,232385.0,2616.0
2017-12-05,BNR,52.7,53.83,53.23,53.71,240920.0,2496.0
2017-12-06,BNR,53.19,54.08,53.72,53.96,222253.0,2028.0
2017-12-07,BNR,53.05,54.1,53.96,53.31,174421.0,1861.0
2017-12-08,BNR,53.2,53.63,53.31,53.28,154465.0,1499.0
2017-12-11,BNR,52.82,53.66,53.28,53.62,124618.0,1705.0
2017-12-12,BNR,53.46,53.93,53.62,53.69,169028.0,1787.0
2017-12-13,BNR,53.25,53.77,53.7,53.4,171355.0,1685.0
2017-12-14,BNR,52.9,53.5,53.5,53.19,154210.0,1804.0
2017-12-15,BNR,52.7,53.34,53.33,52.8,141127.0,1704.0
2017-12-18,BNR,52.76,54.59,52.76,54.37,198838.0,2172.0
2017-12-19,BNR,54.26,55.14,54.38,54.44,244867.0,2153.0
2017-12-20,BNR,53.89,54.85,54.4,53.96,279740.0,3095.0
2017-12-21,BNR,53.37,54.24,53.96,53.71,213575.0,2242.0
2017-12-22,BNR,53.0,53.73,53.69,53.0,268825.0,2328.0
2017-12-27,BNR,52.97,53.71,53.0,53.63,121731.0,1331.0
2017-12-28,BNR,53.16,53.69,53.65,53.16,95558.0,983.0
2017-12-29,BNR,52.44,53.31,53.24,52.84,101036.0,1025.0
2018-01-02,BNR,52.54,53.26,52.84,52.62,165228.0,1315.0
2018-01-03,BNR,51.34,52.62,52.6,52.08,214148.0,1563.0
2018-01-04,BNR,52.08,53.38,52.08,53.12,201116.0,1331.0
2018-01-05,BNR,53.06,53.68,53.26,53.5,92238.0,720.0
2018-01-08,BNR,53.42,54.08,53.56,53.7,113614.0,1042.0
2018-01-09,BNR,53.58,55.0,53.58,54.9,213131.0,1838.0
2018-01-10,BNR,53.78,54.9,54.84,53.84,207897.0,1723.0
2018-01-11,BNR,52.08,53.84,53.84,53.7,201850.0,1512.0
2018-01-12,BNR,53.0,53.98,53.7,53.04,84890.0,759.0
2018-01-15,BNR,52.58,53.18,53.12,52.9,134389.0,986.0
2018-01-16,BNR,52.9,54.74,52.9,54.18,252983.0,1859.0
2018-01-17,BNR,53.84,54.44,54.06,53.96,158485.0,1191.0
2018-01-18,BNR,53.74,54.28,53.94,53.92,154334.0,1247.0
2018-01-19,BNR,53.92,54.46,54.0,54.46,134796.0,1124.0
2018-01-22,BNR,54.42,54.88,54.46,54.58,115774.0,836.0
2018-01-23,BNR,54.24,55.06,54.58,54.78,122543.0,1073.0
2018-01-24,BNR,53.86,54.94,54.72,53.9,176106.0,1244.0
2018-01-25,BNR,53.12,53.9,53.9,53.3,217845.0,1583.0
2018-01-26,BNR,53.0,53.46,53.3,53.1,178208.0,1134.0
2018-01-29,BNR,52.66,53.48,53.24,52.7,120167.0,840.0
2018-01-30,BNR,52.12,52.9,52.7,52.3,141184.0,1109.0
2018-01-31,BNR,51.84,52.56,52.32,52.26,123217.0,999.0
2018-02-01,BNR,51.38,53.06,52.26,51.84,215398.0,1411.0
2018-02-02,BNR,51.26,52.04,51.84,51.34,229190.0,1255.0
2018-02-05,BNR,50.44,51.34,51.34,50.92,116654.0,1011.0
2018-02-06,BNR,48.33,50.94,50.78,50.02,245017.0,2567.0
2018-02-07,BNR,50.0,51.88,50.08,51.88,199973.0,1667.0
2018-02-08,BNR,50.64,52.04,51.72,50.68,305798.0,2825.0
2018-02-09,BNR,50.12,51.28,50.68,50.48,186916.0,2047.0
2018-02-12,BNR,50.48,51.46,50.48,51.02,143558.0,1247.0
2018-02-13,BNR,50.6,51.12,51.02,50.64,114364.0,1006.0
2018-02-14,BNR,50.34,51.3,50.66,50.8,144862.0,1345.0
2018-02-15,BNR,50.8,51.84,50.84,51.6,111304.0,997.0
2018-02-16,BNR,51.6,52.44,51.6,52.16,109529.0,1063.0
2018-02-19,BNR,51.68,52.46,52.14,51.74,99023.0,755.0
2018-02-20,BNR,51.74,52.4,51.8,52.28,104342.0,779.0
2018-02-21,BNR,51.86,52.4,52.34,52.0,85250.0,721.0
2018-02-22,BNR,51.62,52.38,52.12,52.18,78996.0,645.0
2018-02-23,BNR,51.88,52.3,52.18,52.12,58596.0,670.0
2018-02-26,BNR,51.7,52.56,52.18,51.8,82783.0,679.0
2018-02-27,BNR,50.98,51.86,51.86,51.1,125666.0,838.0
2018-02-28,BNR,51.0,51.96,51.16,51.64,101027.0,897.0
2018-03-01,BNR,50.26,51.64,51.64,50.34,129269.0,943.0
2018-03-02,BNR,48.95,50.34,50.34,49.65,198261.0,1875.0
2018-03-05,BNR,49.07,50.32,49.76,50.32,83215.0,1131.0
2018-03-06,BNR,50.24,50.8,50.3,50.24,112319.0,1044.0
2018-03-07,BNR,49.89,50.74,50.24,50.72,99252.0,866.0
2018-03-08,BNR,50.64,51.96,50.64,51.74,145548.0,1167.0
2018-03-09,BNR,51.7,52.4,51.7,52.34,146871.0,1185.0
2018-03-12,BNR,52.28,53.12,52.28,52.5,145315.0,945.0
2018-03-13,BNR,51.58,52.98,52.54,51.68,201109.0,1488.0
2018-03-14,BNR,47.64,51.92,51.84,49.43,605926.0,5755.0
2018-03-15,BNR,49.18,50.02,49.32,49.55,223135.0,2413.0
2018-03-16,BNR,48.54,49.77,49.55,48.61,235370.0,2490.0
2018-03-19,BNR,48.07,49.01,48.6,48.85,281576.0,2463.0
2018-03-20,BNR,48.67,49.13,48.86,49.06,130280.0,1409.0
2018-03-21,BNR,48.84,49.21,49.06,49.04,101087.0,1320.0
2018-03-22,BNR,47.63,49.04,49.04,47.87,149334.0,1724.0
2018-03-23,BNR,47.26,48.12,47.97,48.09,166380.0,1748.0
2018-03-26,BNR,47.35,48.24,48.14,47.68,161639.0,1729.0
2018-03-27,BNR,48.09,48.6,48.35,48.55,163455.0,1561.0
2018-03-28,BNR,47.49,48.22,47.51,48.01,170807.0,1836.0
2018-03-29,BNR,47.95,48.47,48.06,48.34,125140.0,1307.0
2018-04-03,BNR,47.18,47.99,47.6,47.69,123207.0,1366.0
2018-04-04,BNR,46.82,47.26,47.02,47.01,163525.0,1906.0
2018-04-05,BNR,47.82,48.29,48.0,48.1,151637.0,1343.0
2018-04-06,BNR,47.69,48.31,47.88,48.04,80973.0,1069.0
2018-04-09,BNR,48.04,48.67,48.04,48.49,160871.0,1742.0
2018-04-10,BNR,48.0,48.56,48.06,48.56,243912.0,2692.0
2018-04-11,BNR,47.67,48.38,48.27,47.78,290226.0,2979.0
2018-04-12,BNR,47.5,48.07,47.79,47.85,257314.0,1831.0
2018-04-13,BNR,48.04,48.67,48.41,48.27,255610.0,2301.0
2018-04-16,BNR,48.06,48.69,48.3,48.15,159046.0,1641.0
2018-04-17,BNR,48.13,48.65,48.15,48.48,194329.0,1806.0
2018-04-18,BNR,48.64,49.24,48.88,48.69,220602.0,2610.0
2018-04-19,BNR,48.24,48.87,48.87,48.34,177960.0,1743.0
2018-04-20,BNR,48.06,48.41,48.2,48.12,226686.0,2113.0
2018-04-23,BNR,47.74,48.3,47.74,48.3,284002.0,2169.0
2018-04-24,BNR,48.04,48.51,48.25,48.51,103305.0,1126.0
2018-04-25,BNR,47.01,48.0,47.95,47.29,166245.0,1536.0
2018-04-26,BNR,47.42,47.74,47.42,47.55,195788.0,1843.0
2018-04-27,BNR,47.34,47.84,47.55,47.42,185325.0,1319.0
2018-04-30,BNR,47.37,47.77,47.41,47.53,223215.0,1356.0
2018-05-02,BNR,48.03,48.67,48.6,48.19,186221.0,1424.0
2018-05-03,BNR,47.73,48.2,48.2,47.84,150355.0,997.0
2018-05-04,BNR,47.66,48.16,47.83,48.04,219883.0,1532.0
2018-05-07,BNR,47.88,48.19,48.04,48.0,106236.0,729.0
2018-05-08,BNR,48.31,49.16,48.52,49.1,285262.0,2155.0
2018-05-09,BNR,50.5,51.94,51.2,50.78,493021.0,4424.0
2018-05-10,BNR,50.5,51.04,50.56,50.66,182417.0,1252.0
2018-05-11,BNR,50.04,50.84,50.78,50.08,197317.0,1238.0
2018-05-14,BNR,49.39,49.78,49.43,49.61,199124.0,1427.0
2018-05-15,BNR,49.58,49.97,49.7,49.77,244445.0,2505.0
2018-05-16,BNR,49.77,50.5,49.77,50.42,208826.0,1351.0
2018-05-17,BNR,50.4,50.9,50.42,50.78,123237.0,663.0
2018-05-18,BNR,50.96,51.5,51.12,51.18,170797.0,1233.0
2018-05-22,BNR,51.06,51.38,51.22,51.16,123464.0,1149.0
2018-05-23,BNR,50.28,51.16,51.16,50.4,80864.0,565.0
2018-05-24,BNR,49.81,50.4,50.36,50.26,146720.0,1047.0
2018-05-25,BNR,49.97,50.34,50.18,50.16,114775.0,786.0
2018-05-28,BNR,50.1,50.54,50.16,50.12,49044.0,403.0
2018-05-29,BNR,49.07,49.69,49.69,49.09,105011.0,1279.0
2018-05-30,BNR,49.25,49.99,49.91,49.32,126911.0,1355.0
2018-05-31,BNR,49.15,49.96,49.49,49.33,172706.0,1398.0
2018-06-01,BNR,49.78,50.42,49.8,50.16,139605.0,1070.0
2018-06-04,BNR,49.81,50.34,50.18,49.92,87021.0,711.0
2018-06-05,BNR,49.96,50.38,50.12,49.96,149022.0,876.0
2018-06-06,BNR,49.59,50.18,50.1,49.94,73905.0,758.0
2018-06-07,BNR,49.95,50.2,50.06,50.14,137328.0,868.0
2018-06-08,BNR,49.75,50.22,49.85,50.12,124716.0,1007.0
2018-06-11,BNR,49.76,50.32,50.04,50.04,98184.0,914.0
2018-06-12,BNR,50.08,50.5,50.42,50.34,131086.0,866.0
2018-06-13,BNR,50.02,50.36,50.32,50.08,97972.0,778.0
2018-06-14,BNR,49.93,50.6,50.12,50.48,162634.0,1000.0
2018-06-15,BNR,50.14,50.56,50.44,50.42,153699.0,1493.0
2018-06-18,BNR,49.55,50.06,49.85,50.02,112993.0,1218.0
2018-06-19,BNR,49.21,49.94,49.28,49.8,219285.0,1468.0
2018-06-20,BNR,49.74,50.54,50.0,49.87,174100.0,1288.0
2018-06-21,BNR,48.56,49.25,49.04,48.76,176567.0,1573.0
2018-06-22,BNR,48.75,49.03,48.89,48.87,97173.0,963.0
2018-06-25,BNR,47.79,48.82,48.74,47.79,132779.0,1408.0
2018-06-26,BNR,47.32,48.09,47.82,47.49,136179.0,1112.0
2018-06-27,BNR,46.73,48.06,47.03,47.55,178455.0,1935.0
2018-06-28,BNR,46.91,47.91,47.87,47.28,204250.0,1781.0
2018-06-29,BNR,47.28,48.09,47.28,47.8,166518.0,1364.0
2018-07-02,BNR,47.33,47.91,47.41,47.74,113623.0,1190.0
2018-07-16,BNR,50.16,50.76,50.46,50.64,128678.0,929.0
2018-07-17,BNR,50.06,50.64,50.64,50.3,91237.0,816.0
2018-07-18,BNR,51.6,52.44,51.72,52.02,209753.0,1461.0
2018-07-19,BNR,51.14,51.74,51.72,51.32,155721.0,1141.0
2018-07-20,BNR,50.5,51.36,51.34,50.64,107508.0,833.0
2018-07-23,BNR,50.14,50.48,50.48,50.36,78282.0,624.0
2018-07-24,BNR,50.38,50.9,50.42,50.4,110517.0,746.0
2018-07-25,BNR,50.1,50.54,50.36,50.3,160021.0,579.0
2018-07-26,BNR,50.32,50.86,50.44,50.74,205203.0,794.0
2018-07-27,BNR,50.62,51.38,50.82,51.1,163650.0,622.0
2018-07-30,BNR,50.86,51.1,51.06,50.86,115048.0,605.0
2018-07-31,BNR,50.74,51.46,50.92,51.28,285415.0,914.0
2018-08-01,BNR,51.54,52.04,51.6,51.8,264829.0,968.0
2018-08-02,BNR,50.92,51.6,51.34,51.34,200477.0,775.0
2018-08-03,BNR,51.34,51.8,51.34,51.64,141641.0,450.0
2018-08-06,BNR,51.08,51.9,51.64,51.3,152122.0,516.0
2018-08-07,BNR,50.4,51.58,51.3,50.6,246972.0,892.0
2018-08-08,BNR,50.6,53.24,50.6,52.14,565559.0,2775.0
2018-08-09,BNR,51.76,52.36,51.98,52.22,297451.0,1080.0
2018-08-10,BNR,51.58,52.54,52.22,51.78,256552.0,1153.0
2018-08-13,BNR,51.28,51.78,51.78,51.42,140764.0,665.0
2018-08-14,BNR,51.32,51.86,51.42,51.58,155056.0,621.0
2018-08-15,BNR,50.58,51.72,51.58,51.2,174506.0,632.0
2018-08-16,BNR,50.84,51.34,51.2,50.98,224031.0,813.0
2018-08-17,BNR,50.6,51.24,51.08,51.16,171465.0,690.0
2018-08-20,BNR,51.16,51.64,51.16,51.5,169838.0,654.0
2018-08-21,BNR,51.44,51.94,51.5,51.8,176419.0,585.0
2018-08-22,BNR,51.58,52.0,51.8,52.0,252599.0,868.0
2018-08-23,BNR,51.86,52.16,52.12,51.88,178203.0,558.0
2018-08-24,BNR,51.88,52.12,51.88,52.0,107832.0,504.0
2018-08-27,BNR,52.08,52.3,52.18,52.28,137632.0,530.0
2018-08-28,BNR,52.38,52.86,52.7,52.46,238153.0,778.0
2018-08-29,BNR,52.38,52.68,52.56,52.58,196221.0,672.0
2018-08-30,BNR,52.3,52.68,52.58,52.44,178640.0,622.0
2018-08-31,BNR,51.94,52.46,52.44,51.94,295650.0,606.0
2018-09-03,BNR,52.62,53.32,53.08,52.82,298780.0,1272.0
2018-09-04,BNR,51.86,53.04,53.04,52.46,245457.0,865.0
2018-09-05,BNR,51.96,52.46,52.46,52.06,233850.0,839.0
2018-09-06,BNR,51.84,52.46,52.06,52.0,250745.0,928.0
2018-09-07,BNR,52.22,52.86,52.24,52.86,266851.0,898.0
2018-09-10,BNR,52.42,53.1,52.98,52.44,394034.0,1437.0
2018-09-11,BNR,52.34,53.38,52.44,53.38,287514.0,893.0
2018-09-12,BNR,52.94,53.64,53.64,53.04,200547.0,619.0
2018-09-13,BNR,52.92,53.56,53.12,52.92,174807.0,775.0
2018-09-14,BNR,52.7,53.1,52.88,53.1,199871.0,653.0
2018-09-17,BNR,52.96,53.46,53.08,53.46,225743.0,731.0
2018-09-18,BNR,53.58,54.74,53.64,54.14,460634.0,1620.0
2018-09-19,BNR,53.7,54.26,54.22,53.9,269193.0,980.0
2018-09-20,BNR,53.82,54.28,53.9,54.22,351638.0,1031.0
2018-09-21,BNR,53.68,54.4,54.22,54.4,1009771.0,1393.0
2018-09-24,BNR,53.02,54.4,54.4,53.12,229359.0,814.0
2018-09-25,BNR,53.3,54.02,53.32,53.8,321895.0,1005.0
2018-09-26,BNR,53.6,53.84,53.78,53.84,275638.0,775.0
2018-09-27,BNR,53.46,53.86,53.5,53.74,151688.0,563.0
2018-09-28,BNR,53.12,53.74,53.74,53.16,413013.0,1180.0
2018-10-01,BNR,53.48,54.04,53.52,53.64,268000.0,936.0
2018-10-02,BNR,52.88,53.52,53.5,52.96,275466.0,1073.0
2018-10-04,BNR,52.66,53.54,53.46,52.66,325805.0,1083.0
2018-10-05,BNR,51.76,52.26,52.2,52.08,318797.0,1272.0
2018-10-08,BNR,50.98,51.9,51.76,51.18,315487.0,991.0
2018-10-09,BNR,50.48,51.26,51.18,50.88,251130.0,795.0
2018-10-10,BNR,48.37,50.0,49.99,48.37,777249.0,3004.0
2018-10-11,BNR,47.3,48.2,47.63,47.64,568133.0,2656.0
2018-10-12,BNR,47.42,48.31,47.93,47.63,361919.0,1651.0
2018-10-15,BNR,46.64,48.0,47.63,47.29,357620.0,1607.0
2018-10-16,BNR,47.25,48.02,47.29,47.88,368043.0,1556.0
2018-10-17,BNR,47.31,48.41,48.39,47.38,479861.0,2075.0
2018-10-18,BNR,47.24,48.05,47.38,47.39,293829.0,1199.0
2018-10-19,BNR,46.65,47.54,47.53,47.0,328337.0,1118.0
2018-10-22,BNR,46.46,47.34,47.34,46.47,265997.0,1460.0
2018-10-23,BNR,45.18,46.47,46.47,45.19,432355.0,1851.0
2018-10-24,BNR,44.92,45.82,45.19,44.94,600629.0,2460.0
2018-10-25,BNR,45.25,46.11,45.41,45.71,637392.0,3231.0
2018-10-26,BNR,45.04,46.24,45.71,46.24,513071.0,2003.0
2018-10-29,BNR,45.81,46.7,46.41,45.88,441443.0,2559.0
2017-07-03,SANT,13.35,13.56,13.44,13.545,128153.0,389.0
2017-07-04,SANT,13.28,13.77,13.545,13.695,112446.0,485.0
2017-07-05,SANT,13.505,14.025,13.695,13.97,164458.0,752.0
2017-07-06,SANT,13.605,13.99,13.84,13.865,226958.0,887.0
2017-07-07,SANT,13.775,14.0,13.87,13.905,129992.0,542.0
2017-07-10,SANT,13.695,14.48,14.41,13.8,283927.0,1068.0
2017-07-11,SANT,13.28,13.715,13.685,13.37,184612.0,681.0
2017-07-12,SANT,13.21,13.745,13.745,13.565,223247.0,945.0
2017-07-13,SANT,13.325,13.915,13.345,13.7,235752.0,879.0
2017-07-14,SANT,13.5,13.75,13.74,13.545,78621.0,314.0
2017-07-17,SANT,13.495,13.815,13.51,13.66,108815.0,424.0
2017-07-18,SANT,13.505,13.85,13.68,13.62,142615.0,544.0
2017-07-19,SANT,13.595,14.13,13.645,14.01,169817.0,532.0
2017-07-20,SANT,13.76,14.24,14.2,14.015,195445.0,682.0
2017-07-21,SANT,13.76,14.195,14.015,13.935,112740.0,482.0
2017-07-24,SANT,13.91,14.75,13.93,14.595,331682.0,1181.0
2017-07-25,SANT,14.68,15.175,15.03,14.875,223886.0,976.0
2017-07-26,SANT,14.825,15.04,14.94,15.015,152749.0,674.0
2017-07-27,SANT,14.875,15.15,15.075,14.995,137396.0,537.0
2017-07-28,SANT,14.7,14.995,14.98,14.845,180518.0,638.0
2017-07-31,SANT,14.72,14.955,14.855,14.795,157166.0,670.0
2017-08-01,SANT,14.705,15.31,14.785,14.795,359194.0,1351.0
2017-08-02,SANT,14.525,15.07,14.79,14.625,170641.0,655.0
2017-08-03,SANT,14.185,14.635,14.335,14.4,253115.0,1015.0
2017-08-04,SANT,15.03,15.9,15.145,15.76,536732.0,1954.0
2017-08-07,SANT,15.455,16.71,15.63,16.51,633775.0,2454.0
2017-08-08,SANT,16.515,17.065,16.775,16.885,492945.0,1749.0
2017-08-09,SANT,16.47,16.785,16.695,16.57,343009.0,1310.0
2017-08-10,SANT,16.54,16.77,16.59,16.585,154501.0,689.0
2017-08-11,SANT,16.41,16.63,16.57,16.575,416781.0,1775.0
2017-08-14,SANT,16.95,17.425,17.27,17.025,316039.0,1117.0
2017-08-15,SANT,16.765,17.345,17.04,16.985,238858.0,1152.0
2017-08-16,SANT,16.885,17.185,17.02,16.96,134754.0,494.0
2017-08-17,SANT,16.5,17.125,16.96,16.79,147680.0,658.0
2017-08-18,SANT,16.755,17.085,16.83,16.985,36491.0,147.0
2017-08-21,SANT,16.745,17.02,16.985,16.895,162356.0,521.0
2017-08-22,SANT,16.785,17.03,16.86,16.85,120448.0,541.0
2017-08-23,SANT,16.74,16.92,16.795,16.79,88601.0,503.0
2017-08-24,SANT,16.725,16.92,16.83,16.815,133189.0,683.0
2017-08-25,SANT,16.745,16.95,16.785,16.825,47715.0,442.0
2017-08-28,SANT,16.65,16.93,16.805,16.82,89014.0,533.0
2017-08-29,SANT,16.33,16.82,16.82,16.5,102513.0,465.0
2017-08-30,SANT,16.73,16.88,16.76,16.785,75159.0,330.0
2017-08-31,SANT,16.8,17.25,16.86,16.94,146689.0,538.0
2017-09-01,SANT,16.76,17.25,17.165,17.245,182160.0,761.0
2017-09-04,SANT,16.62,17.245,17.23,16.845,166587.0,627.0
2017-09-05,SANT,16.79,16.95,16.8,16.885,70517.0,391.0
2017-09-06,SANT,16.75,17.045,16.855,16.815,90210.0,485.0
2017-09-07,SANT,16.565,16.935,16.88,16.77,83589.0,383.0
2017-09-08,SANT,16.76,16.95,16.79,16.93,49769.0,299.0
2017-09-11,SANT,17.34,18.415,17.34,18.1,304869.0,1041.0
2017-09-12,SANT,17.72,18.135,17.9,18.02,181941.0,681.0
2017-09-13,SANT,18.0,18.25,18.02,18.125,113486.0,674.0
2017-09-14,SANT,17.83,18.28,17.985,18.145,75116.0,381.0
2017-09-15,SANT,17.515,18.145,18.14,17.845,74338.0,382.0
2017-09-18,SANT,18.2,19.295,18.305,18.73,316906.0,1168.0
2017-09-19,SANT,18.4,18.835,18.465,18.665,119761.0,653.0
2017-09-20,SANT,18.25,18.79,18.74,18.29,89690.0,425.0
2017-09-21,SANT,18.215,18.415,18.215,18.315,81187.0,418.0
2017-09-22,SANT,18.315,18.84,18.375,18.39,233049.0,773.0
2017-09-25,SANT,18.445,18.74,18.53,18.595,141558.0,578.0
2017-09-26,SANT,18.245,18.52,18.475,18.35,119065.0,495.0
2017-09-27,SANT,17.955,18.35,18.285,18.07,92934.0,452.0
2017-09-28,SANT,17.98,18.115,17.98,18.065,94799.0,472.0
2017-09-29,SANT,18.065,18.585,18.065,18.585,102466.0,519.0
2017-10-02,SANT,18.515,18.99,18.545,18.98,110880.0,423.0
2017-10-04,SANT,18.815,19.025,18.955,18.995,79114.0,387.0
2017-10-05,SANT,18.71,19.0,19.0,18.905,79067.0,411.0
2017-10-06,SANT,18.75,18.95,18.88,18.9,52280.0,314.0
2017-10-09,SANT,18.9,19.225,18.9,18.95,94387.0,356.0
2017-10-10,SANT,18.95,19.245,18.95,19.035,29281.0,202.0
2017-10-11,SANT,18.89,19.035,19.035,19.0,26119.0,189.0
2017-10-12,SANT,18.88,19.035,18.935,19.0,50666.0,235.0
2017-10-13,SANT,18.8,19.0,18.95,18.8,72496.0,345.0
2017-10-16,SANT,18.15,18.95,18.845,18.465,244956.0,850.0
2017-10-17,SANT,17.61,18.48,18.48,18.095,247131.0,1137.0
2017-10-18,SANT,17.665,18.275,18.06,18.175,224558.0,986.0
2017-10-19,SANT,17.1,18.055,17.96,17.65,333677.0,1558.0
2017-10-20,SANT,16.795,17.65,17.6,17.27,157067.0,710.0
2017-10-25,SANT,15.705,17.27,17.27,16.4,319957.0,933.0
2017-10-26,SANT,15.96,16.41,16.395,16.18,194954.0,668.0
2017-10-27,SANT,16.165,16.62,16.18,16.425,76756.0,326.0
2017-11-01,SANT,16.385,17.18,16.425,16.9,170953.0,791.0
2017-11-02,SANT,16.06,16.95,16.9,16.45,348216.0,1108.0
2017-11-03,SANT,16.375,16.65,16.5,16.635,218683.0,602.0
2017-11-06,SANT,16.335,16.66,16.585,16.51,162807.0,602.0
2017-11-07,SANT,16.455,16.71,16.59,16.5,116713.0,508.0
2017-11-08,SANT,15.88,16.775,16.54,16.02,288084.0,857.0
2017-11-09,SANT,15.535,16.09,15.98,15.675,217912.0,826.0
2017-11-10,SANT,15.57,16.58,15.665,15.78,790403.0,2503.0
2017-11-13,SANT,15.345,16.25,15.775,15.49,371342.0,1100.0
2017-11-14,SANT,15.36,16.05,15.36,15.95,461189.0,1398.0
2017-11-15,SANT,15.895,16.95,16.0,16.805,819911.0,2437.0
2017-11-16,SANT,16.555,17.215,16.76,17.105,322391.0,1048.0
2017-11-17,SANT,17.12,17.49,17.27,17.205,179752.0,789.0
2017-11-20,SANT,16.74,17.195,17.015,17.17,238995.0,753.0
2017-11-21,SANT,16.88,17.265,17.05,17.22,147315.0,637.0
2017-11-22,SANT,17.2,18.6,17.2,18.175,440153.0,1465.0
2017-11-23,SANT,17.35,18.21,18.21,17.72,209889.0,787.0
2017-11-24,SANT,17.485,17.795,17.635,17.71,109851.0,392.0
2017-11-27,SANT,17.54,18.05,17.695,17.575,114162.0,534.0
2017-11-28,SANT,17.54,17.985,17.54,17.835,94939.0,488.0
2017-11-29,SANT,17.52,18.195,17.95,17.53,182471.0,764.0
2017-11-30,SANT,17.3,17.695,17.55,17.52,132397.0,758.0
2017-12-01,SANT,17.305,17.855,17.84,17.55,99620.0,450.0
2017-12-04,SANT,17.35,17.885,17.605,17.545,114681.0,531.0
2017-12-05,SANT,17.45,17.8,17.615,17.695,148930.0,490.0
2017-12-06,SANT,16.79,17.4,17.4,16.925,204144.0,903.0
2017-12-07,SANT,16.655,17.01,16.905,16.75,82663.0,456.0
2017-12-08,SANT,16.65,16.92,16.76,16.815,96470.0,511.0
2017-12-11,SANT,16.3,16.915,16.765,16.535,269252.0,1189.0
2017-12-12,SANT,16.48,16.785,16.545,16.49,122760.0,584.0
2017-12-13,SANT,16.425,17.35,16.535,17.27,140610.0,819.0
2017-12-14,SANT,17.035,17.83,17.295,17.655,138080.0,824.0
2017-12-15,SANT,17.175,17.71,17.695,17.33,91053.0,471.0
2017-12-18,SANT,17.4,17.85,17.62,17.845,91079.0,532.0
2017-12-19,SANT,17.76,17.95,17.89,17.9,106841.0,411.0
2017-12-20,SANT,17.165,18.05,17.94,17.225,107533.0,569.0
2017-12-21,SANT,17.075,17.72,17.225,17.705,83549.0,654.0
2017-12-22,SANT,17.205,17.775,17.7,17.25,61265.0,383.0
2017-12-27,SANT,17.23,17.715,17.23,17.67,271180.0,1824.0
2017-12-28,SANT,17.42,17.83,17.67,17.7,94040.0,560.0
2017-12-29,SANT,17.61,18.135,17.75,17.935,70923.0,387.0
2018-01-02,SANT,17.98,19.42,18.15,19.18,431382.0,1873.0
2018-01-03,SANT,19.06,19.83,19.31,19.56,323685.0,1683.0
2018-01-04,SANT,19.39,19.96,19.77,19.86,326828.0,1227.0
2018-01-05,SANT,19.85,20.08,19.88,19.96,283955.0,842.0
2018-01-08,SANT,19.94,20.8,19.99,20.64,197543.0,828.0
2018-01-09,SANT,20.08,20.96,20.84,20.36,149333.0,716.0
2018-01-10,SANT,19.92,20.6,20.34,20.6,179696.0,706.0
2018-01-11,SANT,20.52,20.76,20.6,20.64,84713.0,413.0
2018-01-12,SANT,20.32,20.88,20.68,20.7,107270.0,447.0
2018-01-15,SANT,20.1,20.7,20.7,20.22,108036.0,414.0
2018-01-16,SANT,19.82,20.44,20.3,19.83,178576.0,703.0
2018-01-17,SANT,19.36,20.0,19.85,19.61,126064.0,572.0
2018-01-18,SANT,19.6,21.7,19.64,21.52,697359.0,1930.0
2018-01-19,SANT,20.6,22.1,21.48,21.72,319836.0,1467.0
2018-01-22,SANT,21.56,22.18,21.56,21.82,115221.0,596.0
2018-01-23,SANT,21.8,22.18,22.14,21.98,93826.0,625.0
2018-01-24,SANT,21.66,22.0,21.98,21.9,116221.0,457.0
2018-01-25,SANT,21.38,21.8,21.8,21.62,143966.0,664.0
2018-01-26,SANT,21.6,22.1,21.6,21.94,96050.0,499.0
2018-01-29,SANT,22.1,22.74,22.2,22.36,153266.0,702.0
2018-01-30,SANT,21.82,22.76,22.44,22.22,197858.0,1016.0
2018-01-31,SANT,21.94,22.36,22.3,22.18,152330.0,911.0
2018-02-01,SANT,21.88,22.98,22.22,22.22,249099.0,1084.0
2018-02-02,SANT,21.68,22.74,22.18,21.86,216082.0,973.0
2018-02-05,SANT,20.74,22.16,21.88,21.0,438706.0,2071.0
2018-02-06,SANT,19.0,21.02,21.02,20.52,574815.0,2437.0
2018-02-07,SANT,20.46,21.8,20.56,21.64,246658.0,1104.0
2018-02-08,SANT,19.72,21.6,21.56,19.75,273923.0,1193.0
2018-02-09,SANT,19.0,20.38,20.04,19.12,367558.0,1656.0
2018-02-12,SANT,19.11,20.26,19.17,20.04,203320.0,1033.0
2018-02-13,SANT,19.93,20.36,20.06,20.06,125677.0,505.0
2018-02-14,SANT,20.18,21.3,20.28,21.3,201820.0,777.0
2018-02-15,SANT,21.08,21.72,21.5,21.16,137337.0,664.0
2018-02-16,SANT,21.02,21.48,21.28,21.42,108982.0,637.0
2018-02-19,SANT,20.84,21.68,21.5,21.04,162661.0,790.0
2018-02-20,SANT,21.02,21.88,21.04,21.64,276149.0,1182.0
2018-02-21,SANT,20.94,21.66,21.6,21.34,103957.0,572.0
2018-02-22,SANT,20.58,21.14,21.14,20.88,87267.0,477.0
2018-02-23,SANT,20.6,21.04,21.02,20.68,62341.0,240.0
2018-02-26,SANT,20.56,21.1,20.9,20.92,86972.0,469.0
2018-02-27,SANT,20.74,21.52,20.94,21.0,202017.0,737.0
2018-02-28,SANT,20.6,21.14,20.98,20.62,102353.0,493.0
2018-03-01,SANT,20.12,20.92,20.7,20.26,256227.0,1135.0
2018-03-02,SANT,18.92,20.3,20.3,19.37,279830.0,1394.0
2018-03-05,SANT,18.9,20.38,19.0,20.0,272822.0,1360.0
2018-03-06,SANT,20.18,20.8,20.4,20.4,147203.0,839.0
2018-03-07,SANT,20.14,20.78,20.44,20.64,151717.0,803.0
2018-03-08,SANT,20.4,20.98,20.66,20.66,142891.0,677.0
2018-03-09,SANT,20.46,21.46,20.7,21.06,232478.0,941.0
2018-03-12,SANT,21.08,21.52,21.3,21.38,165903.0,774.0
2018-03-13,SANT,21.0,21.96,21.44,21.08,230449.0,1001.0
2018-03-14,SANT,20.88,21.5,21.02,21.14,197012.0,931.0
2018-03-15,SANT,20.84,21.32,21.12,21.06,116414.0,508.0
2018-03-16,SANT,20.84,21.62,21.06,21.06,197939.0,869.0
2018-03-19,SANT,21.0,21.44,21.26,21.14,168863.0,667.0
2018-03-20,SANT,21.14,21.68,21.18,21.22,190792.0,808.0
2018-03-21,SANT,20.82,21.62,21.44,21.16,149488.0,572.0
2018-03-22,SANT,20.22,21.18,21.16,20.36,290446.0,1110.0
2018-03-23,SANT,19.65,20.66,20.38,20.5,203652.0,928.0
2018-03-26,SANT,20.5,21.54,20.52,20.9,260563.0,1166.0
2018-03-27,SANT,21.26,21.9,21.34,21.66,272073.0,1041.0
2018-03-28,SANT,20.06,20.8,20.54,20.1,346752.0,1303.0
2018-03-29,SANT,17.25,20.78,20.12,17.97,1145824.0,4314.0
2018-04-03,SANT,17.39,18.81,17.96,18.72,1243005.0,5700.0
2018-04-04,SANT,18.5,19.45,19.14,18.88,679354.0,2909.0
2018-04-05,SANT,18.83,20.38,18.91,19.99,355594.0,1585.0
2018-04-06,SANT,19.5,20.4,19.57,20.1,235259.0,1153.0
2018-04-09,SANT,19.75,20.3,20.14,20.04,356261.0,1696.0
2018-04-10,SANT,19.84,20.38,20.24,20.28,609620.0,2073.0
2018-04-11,SANT,18.97,19.76,19.61,19.4,836911.0,3623.0
2018-04-12,SANT,19.37,20.24,19.37,20.12,299320.0,1178.0
2018-04-13,SANT,19.98,20.38,20.3,20.2,998847.0,2774.0
2018-04-16,SANT,20.24,20.7,20.54,20.24,238426.0,1084.0
2018-04-17,SANT,20.16,20.5,20.36,20.34,326382.0,1187.0
2018-04-18,SANT,20.6,21.3,20.68,21.2,327815.0,1398.0
2018-04-19,SANT,20.72,21.38,21.18,20.8,226276.0,981.0
2018-04-20,SANT,20.32,20.82,20.8,20.34,332198.0,1412.0
2018-04-23,SANT,20.56,21.02,20.64,20.74,298939.0,1199.0
2018-04-24,SANT,20.72,20.96,20.76,20.78,108459.0,470.0
2018-04-25,SANT,20.04,20.78,20.78,20.3,243023.0,1025.0
2018-04-26,SANT,20.5,21.16,20.58,21.12,185583.0,810.0
2018-04-27,SANT,20.52,21.34,21.1,20.92,236078.0,783.0
2018-04-30,SANT,21.02,21.58,21.04,21.4,239244.0,786.0
2018-05-02,SANT,21.34,22.64,21.34,22.2,398767.0,1398.0
2018-05-03,SANT,21.48,22.34,22.06,22.06,313769.0,1054.0
2018-05-04,SANT,21.2,21.78,21.44,21.66,261157.0,1084.0
2018-05-07,SANT,22.56,23.8,22.56,23.2,478546.0,1347.0
2018-05-08,SANT,21.82,22.5,22.5,21.84,193321.0,884.0
2018-05-09,SANT,21.56,22.02,21.86,21.62,117682.0,470.0
2018-05-10,SANT,20.66,21.14,21.06,20.86,172916.0,660.0
2018-05-11,SANT,20.6,21.18,20.84,20.78,164869.0,591.0
2018-05-14,SANT,20.56,21.02,20.62,21.0,193650.0,832.0
2018-05-15,SANT,20.58,21.08,20.98,20.68,84215.0,433.0
2018-05-16,SANT,20.66,20.96,20.72,20.8,91637.0,331.0
2018-05-17,SANT,20.52,20.8,20.8,20.74,101615.0,351.0
2018-05-18,SANT,20.22,21.02,20.72,20.32,129427.0,410.0
2018-05-22,SANT,20.1,20.36,20.32,20.28,87245.0,332.0
2018-05-23,SANT,19.64,20.3,20.24,19.77,146513.0,786.0
2018-05-24,SANT,19.79,19.97,19.88,19.9,121692.0,483.0
2018-05-25,SANT,19.78,20.08,20.04,19.88,123765.0,527.0
2018-05-28,SANT,19.88,20.54,19.9,20.28,79680.0,278.0
2018-05-29,SANT,19.3,20.32,20.28,19.69,163851.0,715.0
2018-05-30,SANT,19.67,20.28,19.7,20.24,110614.0,513.0
2018-05-31,SANT,20.02,20.56,20.26,20.36,119858.0,541.0
2018-06-01,SANT,20.24,20.78,20.3,20.34,109153.0,548.0
2018-06-04,SANT,20.12,20.42,20.28,20.26,209613.0,580.0
2018-06-05,SANT,20.04,20.4,20.3,20.04,88322.0,417.0
2018-06-06,SANT,19.89,20.26,20.06,20.12,109606.0,625.0
2018-06-07,SANT,19.53,20.12,20.12,19.64,158184.0,667.0
2018-06-08,SANT,19.42,20.18,19.65,20.08,124016.0,516.0
2018-06-11,SANT,20.44,20.74,20.54,20.68,96989.0,365.0
2018-06-12,SANT,20.66,21.56,20.66,20.78,126597.0,487.0
2018-06-13,SANT,20.76,21.94,20.76,21.9,137656.0,480.0
2018-06-14,SANT,21.52,22.5,21.9,22.46,161918.0,792.0
2018-06-15,SANT,22.06,22.6,22.44,22.2,145226.0,634.0
2018-06-18,SANT,21.92,22.32,22.22,22.3,170634.0,659.0
2018-06-19,SANT,21.72,22.32,22.3,21.84,81385.0,471.0
2018-06-20,SANT,21.8,22.1,21.82,22.0,69345.0,302.0
2018-06-21,SANT,21.46,22.02,22.02,21.64,94690.0,409.0
2018-06-22,SANT,21.68,21.98,21.94,21.92,67697.0,335.0
2018-06-25,SANT,20.94,21.5,21.3,21.12,139804.0,618.0
2018-06-26,SANT,20.88,21.2,20.98,20.92,50794.0,276.0
2018-06-27,SANT,20.86,21.6,20.88,21.54,123102.0,670.0
2018-06-28,SANT,20.94,21.54,21.5,21.08,121630.0,565.0
2018-06-29,SANT,21.08,22.2,21.08,22.12,130527.0,538.0
2018-07-02,SANT,21.48,22.12,22.08,21.88,163541.0,720.0
2018-07-16,SANT,21.84,23.74,21.84,23.56,80377.0,294.0
2018-07-17,SANT,23.14,23.56,23.56,23.4,70843.0,340.0
2018-07-18,SANT,23.4,24.56,23.4,24.3,289468.0,1097.0
2018-07-19,SANT,23.52,24.04,23.74,23.98,90362.0,421.0
2018-07-20,SANT,23.5,24.1,24.04,23.78,78288.0,511.0
2018-07-23,SANT,23.28,23.78,23.6,23.44,75349.0,337.0
2018-07-24,SANT,23.44,24.22,23.44,23.94,125790.0,622.0
2018-07-25,SANT,23.8,24.24,24.04,23.98,90793.0,390.0
2018-07-26,SANT,23.94,24.52,23.98,24.4,196487.0,798.0
2018-07-27,SANT,24.66,24.9,24.72,24.72,106622.0,423.0
2018-07-30,SANT,24.12,24.72,24.72,24.12,114458.0,443.0
2018-07-31,SANT,23.88,24.4,24.12,24.3,149162.0,489.0
2018-08-01,SANT,24.36,25.2,25.02,24.44,219884.0,743.0
2018-08-02,SANT,24.14,24.8,24.26,24.5,153187.0,644.0
2018-08-03,SANT,23.64,26.78,23.7,26.34,753734.0,3318.0
2018-08-06,SANT,26.0,26.9,26.34,26.1,208655.0,811.0
2018-08-07,SANT,25.5,26.8,26.78,25.84,209490.0,768.0
2018-08-08,SANT,25.3,26.12,26.1,25.72,210624.0,911.0
2018-08-09,SANT,25.4,26.0,25.72,25.76,128892.0,577.0
2018-08-10,SANT,24.7,25.42,25.3,25.04,163945.0,586.0
2018-08-13,SANT,24.44,25.52,25.04,25.5,121618.0,538.0
2018-08-14,SANT,25.08,25.98,25.5,25.16,174676.0,676.0
2018-08-15,SANT,24.96,25.42,25.16,25.24,120095.0,494.0
2018-08-16,SANT,24.92,25.24,25.24,24.96,111680.0,598.0
2018-08-17,SANT,23.8,24.96,24.96,24.0,215912.0,887.0
2018-08-20,SANT,24.0,24.64,24.0,24.12,122102.0,401.0
2018-08-21,SANT,24.2,24.42,24.3,24.4,110205.0,445.0
2018-08-22,SANT,24.18,24.6,24.4,24.34,64698.0,301.0
2018-08-23,SANT,24.06,24.82,24.34,24.16,151832.0,607.0
2018-08-24,SANT,24.16,24.86,24.16,24.46,86506.0,396.0
2018-08-27,SANT,24.62,25.2,24.64,25.16,111880.0,408.0
2018-08-28,SANT,25.22,25.78,25.5,25.72,133743.0,496.0
2018-08-29,SANT,25.28,25.76,25.72,25.54,90556.0,341.0
2018-08-30,SANT,24.7,25.54,25.54,25.3,84839.0,443.0
2018-08-31,SANT,24.92,25.54,25.3,25.36,64759.0,301.0
2018-09-03,SANT,25.36,26.52,25.36,26.38,172923.0,563.0
2018-09-04,SANT,25.72,26.38,26.38,25.78,183473.0,803.0
2018-09-05,SANT,25.2,25.78,25.78,25.36,111564.0,461.0
2018-09-06,SANT,25.16,25.96,25.36,25.42,107286.0,506.0
2018-09-07,SANT,25.06,25.46,25.42,25.44,67891.0,517.0
2018-09-10,SANT,25.16,26.02,25.44,25.82,67768.0,330.0
2018-09-11,SANT,25.4,26.22,25.82,25.72,121831.0,653.0
2018-09-12,SANT,25.36,25.82,25.7,25.58,80066.0,393.0
2018-09-13,SANT,25.44,25.9,25.58,25.46,135592.0,575.0
2018-09-14,SANT,25.46,26.68,25.46,26.52,166007.0,737.0
2018-09-17,SANT,26.52,27.12,26.52,26.92,104846.0,526.0
2018-09-18,SANT,26.88,27.34,26.92,27.3,172724.0,676.0
2018-09-19,SANT,25.54,27.54,27.52,25.7,315632.0,1294.0
2018-09-20,SANT,25.46,26.12,25.7,25.9,186558.0,778.0
2018-09-21,SANT,25.02,25.86,25.76,25.26,441293.0,556.0
2018-09-24,SANT,24.26,25.08,25.02,24.4,165101.0,546.0
2018-09-25,SANT,24.22,24.78,24.4,24.7,118478.0,410.0
2018-09-26,SANT,24.7,25.66,24.7,25.24,155723.0,788.0
2018-09-27,SANT,23.66,25.24,25.24,24.52,205983.0,862.0
2018-09-28,SANT,24.98,25.6,25.42,25.22,171562.0,695.0
2018-10-01,SANT,24.8,25.4,25.22,24.92,154104.0,298.0
2018-10-02,SANT,24.54,24.92,24.92,24.74,139253.0,539.0
2018-10-04,SANT,24.42,24.96,24.74,24.6,193023.0,686.0
2018-10-05,SANT,23.72,24.6,24.6,24.06,144958.0,622.0
2018-10-08,SANT,21.32,23.2,23.18,22.42,659070.0,2273.0
2018-10-09,SANT,21.84,22.74,22.42,22.06,262094.0,971.0
2018-10-10,SANT,21.48,22.46,22.18,21.52,349996.0,1380.0
2018-10-11,SANT,20.24,21.52,21.52,20.36,602061.0,2047.0
2018-10-12,SANT,20.44,21.4,20.7,21.02,291988.0,984.0
2018-10-15,SANT,20.5,21.78,21.02,20.66,143652.0,556.0
2018-10-16,SANT,20.76,22.28,20.86,22.22,289441.0,996.0
2018-10-17,SANT,21.6,22.66,22.22,21.96,118895.0,552.0
2018-10-18,SANT,21.82,22.5,21.96,22.0,151114.0,500.0
2018-10-19,SANT,21.3,22.2,22.0,21.94,143918.0,619.0
2018-10-22,SANT,21.68,22.54,21.94,21.82,103308.0,412.0
2018-10-23,SANT,20.62,21.82,21.82,21.0,181212.0,622.0
2018-10-24,SANT,20.92,21.52,21.0,21.0,115637.0,515.0
2018-10-25,SANT,20.94,21.38,21.0,21.16,124845.0,523.0
2018-10-26,SANT,20.36,21.16,21.16,20.72,166078.0,619.0
2018-10-29,SANT,20.68,21.52,20.68,20.8,167926.0,658.0
2017-07-03,GYC,17.52,18.225,17.605,17.545,227807.0,954.0
2017-07-04,GYC,17.33,17.535,17.5,17.455,273605.0,1085.0
2017-07-05,GYC,17.26,17.48,17.44,17.395,191374.0,756.0
2017-07-06,GYC,17.115,17.48,17.4,17.295,218867.0,1038.0
2017-07-07,GYC,17.12,17.36,17.145,17.355,216348.0,804.0
2017-07-10,GYC,17.35,17.63,17.35,17.48,115299.0,446.0
2017-07-11,GYC,17.24,17.415,17.4,17.26,139119.0,519.0
2017-07-12,GYC,17.285,17.62,17.415,17.57,233840.0,829.0
2017-07-13,GYC,17.445,17.735,17.515,17.725,193381.0,933.0
2017-07-14,GYC,17.66,17.835,17.725,17.815,130060.0,662.0
2017-07-17,GYC,17.725,17.895,17.895,17.755,153762.0,676.0
2017-07-18,GYC,17.435,17.76,17.755,17.525,147865.0,776.0
2017-07-19,GYC,17.445,17.595,17.445,17.53,139185.0,666.0
2017-07-20,GYC,17.42,17.635,17.51,17.465,259995.0,960.0
2017-07-21,GYC,17.155,17.505,17.465,17.28,251490.0,969.0
2017-07-24,GYC,17.145,17.285,17.245,17.195,146316.0,632.0
2017-07-25,GYC,17.17,17.3,17.24,17.175,195065.0,875.0
2017-07-26,GYC,17.16,17.33,17.185,17.33,164744.0,736.0
2017-07-27,GYC,17.39,17.725,17.47,17.72,296379.0,1187.0
2017-07-28,GYC,17.4,17.545,17.535,17.505,200357.0,918.0
2017-07-31,GYC,17.455,17.63,17.61,17.515,122082.0,543.0
2017-08-01,GYC,17.575,17.74,17.595,17.69,150892.0,577.0
2017-08-02,GYC,17.68,17.9,17.74,17.855,133634.0,506.0
2017-08-03,GYC,17.52,17.9,17.72,17.84,398439.0,1205.0
2017-08-04,GYC,17.84,18.0,17.84,17.94,95385.0,471.0
2017-08-07,GYC,17.86,18.005,17.93,17.94,118746.0,502.0
2017-08-08,GYC,17.85,18.015,17.94,17.995,131957.0,727.0
2017-08-09,GYC,17.98,18.215,17.995,18.12,256263.0,965.0
2017-08-10,GYC,17.98,18.155,18.12,18.09,227308.0,689.0
2017-08-11,GYC,17.71,17.91,17.9,17.72,181037.0,679.0
2017-08-14,GYC,17.72,18.095,17.72,18.06,289996.0,1185.0
2017-08-15,GYC,17.94,18.055,17.94,18.005,100300.0,352.0
2017-08-16,GYC,17.975,18.035,18.01,17.99,119578.0,377.0
2017-08-17,GYC,18.125,18.215,18.195,18.17,125903.0,566.0
2017-08-18,GYC,18.085,18.27,18.26,18.095,133181.0,492.0
2017-08-21,GYC,17.85,18.23,18.095,18.095,223370.0,924.0
2017-08-22,GYC,18.03,18.29,18.285,18.085,178865.0,653.0
2017-08-23,GYC,18.015,18.15,18.15,18.03,177947.0,564.0
2017-08-24,GYC,17.98,18.285,18.025,18.15,186294.0,661.0
2017-08-25,GYC,18.01,18.15,18.15,18.12,211210.0,938.0
2017-08-28,GYC,17.97,18.27,18.12,18.245,117755.0,426.0
2017-08-29,GYC,17.97,18.245,18.24,18.0,311298.0,892.0
2017-08-30,GYC,18.12,18.41,18.12,18.375,265681.0,866.0
2017-08-31,GYC,18.24,18.39,18.37,18.295,245963.0,842.0
2017-09-01,GYC,18.195,18.35,18.31,18.195,241535.0,761.0
2017-09-04,GYC,18.235,18.35,18.305,18.28,148183.0,553.0
2017-09-05,GYC,17.99,18.35,18.255,18.105,276044.0,1002.0
2017-09-06,GYC,18.145,18.305,18.145,18.24,163743.0,681.0
2017-09-07,GYC,18.29,18.495,18.32,18.44,219837.0,827.0
2017-09-08,GYC,18.43,18.53,18.45,18.53,158997.0,604.0
2017-09-11,GYC,18.51,18.825,18.51,18.705,239066.0,782.0
2017-09-12,GYC,18.72,18.9,18.825,18.85,270983.0,989.0
2017-09-13,GYC,18.415,18.725,18.655,18.52,247846.0,949.0
2017-09-14,GYC,18.53,18.7,18.575,18.535,187347.0,655.0
2017-09-15,GYC,18.375,18.775,18.535,18.425,359453.0,1079.0
2017-09-18,GYC,18.425,18.685,18.425,18.63,309010.0,971.0
2017-09-19,GYC,18.28,18.555,18.51,18.295,184007.0,754.0
2017-09-20,GYC,18.27,18.415,18.295,18.41,126290.0,479.0
2017-09-21,GYC,18.29,18.41,18.41,18.345,108593.0,422.0
2017-09-22,GYC,18.065,18.36,18.33,18.065,186920.0,568.0
2017-09-25,GYC,17.955,18.045,18.035,17.99,147987.0,574.0
2017-09-26,GYC,17.845,18.04,17.99,17.845,325711.0,947.0
2017-09-27,GYC,17.71,17.86,17.86,17.735,158492.0,536.0
2017-09-28,GYC,17.6,17.795,17.715,17.78,172858.0,628.0
2017-09-29,GYC,17.525,17.905,17.885,17.81,399637.0,1165.0
2017-10-02,GYC,17.665,17.86,17.86,17.68,53078.0,296.0
2017-10-04,GYC,17.665,17.81,17.74,17.785,156106.0,584.0
2017-10-05,GYC,17.7,17.91,17.8,17.89,142659.0,532.0
2017-10-06,GYC,17.89,18.075,17.995,18.075,241216.0,786.0
2017-10-09,GYC,17.98,18.125,17.995,18.11,112172.0,433.0
2017-10-10,GYC,18.08,18.22,18.11,18.08,120686.0,495.0
2017-10-11,GYC,18.08,18.185,18.08,18.125,107837.0,452.0
2017-10-12,GYC,18.125,18.44,18.125,18.385,143513.0,612.0
2017-10-13,GYC,18.275,18.385,18.385,18.33,75422.0,358.0
2017-10-16,GYC,18.165,18.45,18.23,18.39,84143.0,440.0
2017-10-17,GYC,18.265,18.39,18.39,18.285,82828.0,457.0
2017-10-18,GYC,18.285,18.56,18.35,18.49,100461.0,520.0
2017-10-19,GYC,18.4,18.515,18.5,18.465,85250.0,457.0
2017-10-20,GYC,18.12,18.475,18.415,18.14,95083.0,479.0
2017-10-25,GYC,17.925,18.05,17.975,17.975,137203.0,625.0
2017-10-26,GYC,17.97,18.125,18.005,18.095,83110.0,557.0
2017-10-27,GYC,18.11,18.255,18.125,18.21,41823.0,175.0
2017-11-01,GYC,18.21,18.65,18.21,18.57,237753.0,1033.0
2017-11-02,GYC,18.56,18.705,18.6,18.595,121143.0,581.0
2017-11-03,GYC,18.595,18.8,18.62,18.64,197467.0,975.0
2017-11-06,GYC,18.57,18.8,18.64,18.595,115392.0,462.0
2017-11-07,GYC,18.595,18.725,18.595,18.72,88258.0,437.0
2017-11-08,GYC,18.695,18.935,18.705,18.88,229328.0,832.0
2017-11-09,GYC,18.605,18.935,18.88,18.615,105689.0,494.0
2017-11-10,GYC,18.315,18.62,18.62,18.475,285505.0,836.0
2017-11-13,GYC,18.31,18.65,18.435,18.41,118474.0,606.0
2017-11-14,GYC,18.38,18.705,18.415,18.515,118333.0,522.0
2017-11-15,GYC,18.215,18.525,18.515,18.51,130567.0,649.0
2017-11-16,GYC,18.475,18.755,18.51,18.625,89143.0,510.0
2017-11-17,GYC,18.345,18.695,18.625,18.61,198815.0,987.0
2017-11-20,GYC,18.605,18.92,18.61,18.78,270169.0,1151.0
2017-11-21,GYC,18.47,18.895,18.785,18.83,211651.0,1140.0
2017-11-22,GYC,18.77,19.035,18.835,18.795,514232.0,1095.0
2017-11-23,GYC,18.795,19.15,18.795,18.935,276764.0,1132.0
2017-11-24,GYC,18.925,19.17,18.93,18.95,210865.0,966.0
2017-11-27,GYC,18.95,19.3,18.955,19.15,266202.0,1050.0
2017-11-28,GYC,19.055,19.21,19.15,19.15,155485.0,749.0
2017-11-29,GYC,19.045,19.29,19.145,19.045,185667.0,918.0
2017-11-30,GYC,19.045,19.275,19.075,19.18,184739.0,818.0
2017-12-01,GYC,19.125,19.345,19.18,19.135,160010.0,795.0
2017-12-04,GYC,19.125,19.32,19.13,19.26,128266.0,527.0
2017-12-05,GYC,19.145,19.31,19.26,19.28,228130.0,734.0
2017-12-06,GYC,19.185,19.315,19.27,19.255,302806.0,892.0
2017-12-07,GYC,19.185,19.42,19.305,19.205,150100.0,568.0
2017-12-08,GYC,19.19,19.42,19.205,19.21,209537.0,816.0
2017-12-11,GYC,19.21,19.415,19.235,19.34,202895.0,1072.0
2017-12-12,GYC,19.28,19.46,19.34,19.39,190090.0,789.0
2017-12-13,GYC,19.385,19.785,19.39,19.6,245103.0,1011.0
2017-12-14,GYC,19.45,19.635,19.6,19.485,230907.0,838.0
2017-12-15,GYC,19.415,19.55,19.48,19.495,149568.0,553.0
2017-12-18,GYC,19.29,19.965,19.48,19.9,452936.0,1590.0
2017-12-19,GYC,19.605,19.9,19.9,19.8,299209.0,1434.0
2017-12-20,GYC,19.56,19.885,19.82,19.59,247727.0,1039.0
2017-12-21,GYC,19.345,19.59,19.585,19.565,255558.0,911.0
2017-12-22,GYC,19.22,19.565,19.475,19.26,133047.0,627.0
2017-12-27,GYC,19.225,19.48,19.26,19.465,173746.0,635.0
2017-12-28,GYC,19.34,19.56,19.465,19.5,122450.0,566.0
2017-12-29,GYC,19.4,19.59,19.495,19.59,84895.0,367.0
2018-01-02,GYC,19.46,19.71,19.58,19.63,213573.0,594.0
2018-01-03,GYC,19.51,19.72,19.61,19.6,272504.0,745.0
2018-01-04,GYC,19.6,19.94,19.61,19.82,274928.0,901.0
2018-01-05,GYC,19.78,19.93,19.78,19.89,135991.0,477.0
2018-01-08,GYC,19.89,20.22,19.91,20.06,202638.0,600.0
2018-01-09,GYC,19.96,20.2,20.04,20.16,135840.0,510.0
2018-01-10,GYC,19.65,20.2,20.2,19.72,273253.0,897.0
2018-01-11,GYC,19.47,19.87,19.72,19.47,299239.0,966.0
2018-01-12,GYC,19.2,19.53,19.49,19.2,430965.0,1026.0
2018-01-15,GYC,18.78,19.2,19.2,18.86,364066.0,1262.0
2018-01-16,GYC,18.86,19.34,18.88,19.34,343825.0,1045.0
2018-01-17,GYC,19.18,19.34,19.27,19.31,235313.0,759.0
2018-01-18,GYC,19.19,19.42,19.32,19.24,136926.0,492.0
2018-01-19,GYC,19.24,19.36,19.24,19.32,117594.0,452.0
2018-01-22,GYC,19.17,19.34,19.32,19.17,393335.0,916.0
2018-01-23,GYC,19.17,19.57,19.23,19.57,219339.0,741.0
2018-01-24,GYC,19.36,19.64,19.57,19.44,170142.0,530.0
2018-01-25,GYC,19.23,19.61,19.4,19.28,410694.0,958.0
2018-01-26,GYC,19.19,19.43,19.28,19.39,351020.0,741.0
2018-01-29,GYC,19.12,19.39,19.38,19.3,302487.0,849.0
2018-01-30,GYC,19.07,19.34,19.29,19.24,295070.0,1055.0
2018-01-31,GYC,19.23,19.53,19.24,19.52,205503.0,656.0
2018-02-01,GYC,19.04,19.56,19.51,19.06,401299.0,1071.0
2018-02-02,GYC,18.56,19.1,19.1,18.68,345905.0,899.0
2018-02-05,GYC,18.44,18.7,18.7,18.68,283441.0,946.0
2018-02-06,GYC,18.42,18.68,18.68,18.44,535441.0,1818.0
2018-02-07,GYC,18.34,18.74,18.44,18.58,297871.0,928.0
2018-02-08,GYC,18.02,18.64,18.6,18.02,295823.0,948.0
2018-02-09,GYC,17.85,18.18,18.06,17.99,326373.0,1168.0
2018-02-12,GYC,17.99,18.35,17.99,18.28,132331.0,489.0
2018-02-13,GYC,18.12,18.35,18.32,18.16,134916.0,438.0
2018-02-14,GYC,18.12,18.35,18.16,18.33,252424.0,752.0
2018-02-15,GYC,18.1,18.39,18.3,18.19,237517.0,774.0
2018-02-16,GYC,18.16,18.52,18.2,18.5,133801.0,457.0
2018-02-19,GYC,18.45,18.73,18.5,18.47,309616.0,1316.0
2018-02-20,GYC,18.46,18.62,18.5,18.5,129911.0,442.0
2018-02-21,GYC,18.34,18.61,18.52,18.61,128612.0,409.0
2018-02-22,GYC,18.33,18.61,18.61,18.59,208612.0,546.0
2018-02-23,GYC,18.57,18.9,18.57,18.87,151401.0,410.0
2018-02-26,GYC,18.71,18.99,18.9,18.84,103818.0,380.0
2018-02-27,GYC,18.4,18.84,18.82,18.4,141294.0,465.0
2018-02-28,GYC,18.21,18.53,18.42,18.34,170669.0,468.0
2018-03-01,GYC,18.26,18.53,18.37,18.31,285255.0,932.0
2018-03-02,GYC,18.11,18.34,18.31,18.11,242829.0,862.0
2018-03-05,GYC,18.11,18.52,18.13,18.39,271320.0,944.0
2018-03-06,GYC,18.39,18.71,18.39,18.55,178849.0,587.0
2018-03-07,GYC,18.55,18.91,18.61,18.85,128889.0,531.0
2018-03-08,GYC,18.85,19.12,18.85,19.03,211430.0,705.0
2018-03-09,GYC,18.78,19.11,19.0,18.82,119431.0,487.0
2018-03-12,GYC,18.74,19.01,18.83,18.9,233242.0,763.0
2018-03-13,GYC,18.9,19.09,18.9,18.92,203896.0,658.0
2018-03-14,GYC,18.92,19.08,18.95,18.93,173567.0,571.0
2018-03-15,GYC,18.93,19.11,18.93,19.07,192576.0,649.0
2018-03-16,GYC,18.95,19.19,19.09,19.19,211667.0,737.0
2018-03-19,GYC,18.83,19.4,19.04,19.18,329892.0,1160.0
2018-03-20,GYC,19.05,19.39,19.17,19.28,194408.0,609.0
2018-03-21,GYC,19.14,19.31,19.28,19.3,119924.0,476.0
2018-03-22,GYC,19.04,19.3,19.2,19.24,205824.0,656.0
2018-03-23,GYC,19.05,19.24,19.22,19.12,333951.0,837.0
2018-03-26,GYC,18.96,19.15,19.01,18.99,180423.0,622.0
2018-03-27,GYC,19.07,19.21,19.12,19.17,231217.0,604.0
2018-03-28,GYC,19.02,19.39,19.03,19.39,204202.0,536.0
2018-03-29,GYC,19.35,19.48,19.39,19.39,159274.0,533.0
2018-04-03,GYC,19.27,19.46,19.46,19.41,137722.0,463.0
2018-04-04,GYC,19.19,19.44,19.43,19.4,306218.0,737.0
2018-04-05,GYC,19.4,19.57,19.4,19.56,167848.0,571.0
2018-04-06,GYC,19.41,19.67,19.46,19.54,224201.0,541.0
2018-04-09,GYC,19.55,19.73,19.69,19.6,260468.0,911.0
2018-04-10,GYC,19.48,19.64,19.53,19.5,227046.0,746.0
2018-04-11,GYC,19.46,19.6,19.54,19.57,209852.0,634.0
2018-04-12,GYC,19.5,19.59,19.55,19.55,149018.0,467.0
2018-04-13,GYC,19.65,19.76,19.65,19.73,358520.0,856.0
2018-04-16,GYC,19.53,19.7,19.7,19.53,144811.0,470.0
2018-04-17,GYC,19.52,19.73,19.7,19.52,275154.0,763.0
2018-04-18,GYC,19.48,19.62,19.54,19.51,519479.0,1182.0
2018-04-19,GYC,19.48,19.79,19.49,19.71,245032.0,713.0
2018-04-20,GYC,19.63,19.83,19.73,19.69,187743.0,753.0
2018-04-23,GYC,19.55,19.63,19.62,19.59,127924.0,541.0
2018-04-24,GYC,19.51,19.64,19.58,19.64,70376.0,327.0
2018-04-25,GYC,19.42,19.64,19.64,19.45,167350.0,783.0
2018-04-26,GYC,19.54,19.77,19.54,19.72,85132.0,327.0
2018-04-27,GYC,19.72,19.84,19.72,19.83,119338.0,342.0
2018-04-30,GYC,19.82,20.16,19.82,19.96,148366.0,388.0
2018-05-02,GYC,20.06,20.2,20.1,20.1,126218.0,398.0
2018-05-03,GYC,20.02,20.32,20.1,20.32,104616.0,275.0
2018-05-04,GYC,20.24,20.36,20.26,20.26,92886.0,197.0
2018-05-07,GYC,20.34,20.52,20.36,20.5,82654.0,257.0
2018-05-08,GYC,20.38,20.52,20.52,20.42,65940.0,258.0
2018-05-09,GYC,20.3,20.46,20.42,20.32,73295.0,225.0
2018-05-10,GYC,20.3,20.46,20.3,20.34,95437.0,226.0
2018-05-11,GYC,20.34,20.62,20.34,20.52,106676.0,249.0
2018-05-14,GYC,20.34,20.52,20.46,20.36,71107.0,192.0
2018-05-15,GYC,20.28,20.48,20.34,20.44,133107.0,378.0
2018-05-16,GYC,20.38,20.5,20.44,20.4,86901.0,230.0
2018-05-17,GYC,20.36,20.64,20.4,20.54,111851.0,275.0
2018-05-18,GYC,20.54,20.68,20.54,20.64,139207.0,322.0
2018-05-22,GYC,20.68,20.84,20.72,20.82,160163.0,344.0
2018-05-23,GYC,20.8,21.04,20.8,21.02,220351.0,556.0
2018-05-24,GYC,20.72,21.26,21.18,20.74,157215.0,349.0
2018-05-25,GYC,20.72,21.24,20.72,21.14,236938.0,426.0
2018-05-28,GYC,21.1,21.4,21.38,21.1,121098.0,243.0
2018-05-29,GYC,20.74,21.06,21.06,20.74,152734.0,397.0
2018-05-30,GYC,20.74,21.06,20.76,20.94,133486.0,274.0
2018-05-31,GYC,20.88,21.1,20.92,20.94,141679.0,315.0
2018-06-01,GYC,20.84,20.98,20.96,20.9,136280.0,319.0
2018-06-04,GYC,20.84,21.36,20.9,21.22,122392.0,276.0
2018-06-05,GYC,21.2,21.74,21.22,21.66,154277.0,373.0
2018-06-06,GYC,21.66,21.98,21.66,21.88,169019.0,432.0
2018-06-07,GYC,21.62,21.9,21.88,21.68,160728.0,454.0
2018-06-08,GYC,21.58,21.82,21.66,21.74,113225.0,315.0
2018-06-11,GYC,21.66,21.9,21.72,21.72,94749.0,253.0
2018-06-12,GYC,21.66,21.8,21.72,21.72,86263.0,254.0
2018-06-13,GYC,21.72,22.12,21.72,21.98,121648.0,295.0
2018-06-14,GYC,21.76,22.26,21.98,22.22,122593.0,311.0
2018-06-15,GYC,21.98,22.4,22.22,21.98,167613.0,484.0
2018-06-18,GYC,21.74,22.0,21.98,21.8,102034.0,249.0
2018-06-19,GYC,21.72,21.9,21.8,21.74,63322.0,178.0
2018-06-20,GYC,21.74,22.14,21.74,22.0,122038.0,311.0
2018-06-21,GYC,22.02,22.22,22.08,22.2,127354.0,346.0
2018-06-22,GYC,22.2,22.64,22.26,22.52,116025.0,366.0
2018-06-25,GYC,22.5,22.78,22.54,22.74,159037.0,439.0
2018-06-26,GYC,22.48,22.76,22.74,22.68,126477.0,309.0
2018-06-27,GYC,22.32,22.72,22.72,22.4,163392.0,557.0
2018-06-28,GYC,21.56,22.4,22.4,21.6,80089.0,288.0
2018-06-29,GYC,21.6,22.18,21.62,22.18,136444.0,349.0
2018-07-02,GYC,22.08,22.28,22.12,22.16,113946.0,292.0
2018-07-16,GYC,21.98,22.24,22.24,22.0,139561.0,292.0
2018-07-17,GYC,21.94,22.02,22.0,22.0,116619.0,234.0
2018-07-18,GYC,21.98,22.24,21.98,22.18,186139.0,401.0
2018-07-19,GYC,22.02,22.22,22.18,22.1,83567.0,257.0
2018-07-20,GYC,21.94,22.16,22.12,21.98,88032.0,277.0
2018-07-23,GYC,21.96,22.18,21.98,22.1,129697.0,396.0
2018-07-24,GYC,22.1,22.48,22.1,22.42,121217.0,294.0
2018-07-25,GYC,22.32,22.44,22.38,22.4,145905.0,225.0
2018-07-26,GYC,22.38,22.58,22.4,22.58,126969.0,182.0
2018-07-27,GYC,22.14,22.58,22.58,22.18,290804.0,451.0
2018-07-30,GYC,21.9,22.34,22.18,22.3,217531.0,339.0
2018-07-31,GYC,22.02,22.36,22.3,22.22,279656.0,397.0
2018-08-01,GYC,21.9,22.44,22.22,22.04,265783.0,462.0
2018-08-02,GYC,22.04,22.34,22.04,22.32,249288.0,372.0
2018-08-03,GYC,22.32,22.76,22.32,22.72,148020.0,217.0
2018-08-06,GYC,22.54,23.26,22.72,22.66,237386.0,660.0
2018-08-07,GYC,22.38,22.66,22.66,22.4,114709.0,181.0
2018-08-08,GYC,22.3,22.52,22.4,22.4,106149.0,239.0
2018-08-09,GYC,22.4,22.64,22.4,22.6,158068.0,388.0
2018-08-10,GYC,22.6,23.18,22.6,23.1,133870.0,300.0
2018-08-13,GYC,22.9,23.18,23.1,23.1,111932.0,204.0
2018-08-14,GYC,22.96,23.18,23.1,23.14,109784.0,223.0
2018-08-15,GYC,23.1,23.28,23.14,23.28,124280.0,236.0
2018-08-16,GYC,23.16,23.5,23.28,23.4,151883.0,229.0
2018-08-17,GYC,22.98,23.52,23.4,23.18,196020.0,435.0
2018-08-20,GYC,23.16,23.5,23.18,23.24,256625.0,399.0
2018-08-21,GYC,23.28,23.5,23.36,23.36,261811.0,366.0
2018-08-22,GYC,23.36,23.62,23.36,23.58,207142.0,340.0
2018-08-23,GYC,23.9,24.06,23.92,24.06,187649.0,380.0
2018-08-24,GYC,23.94,24.08,24.02,24.04,91003.0,203.0
2018-08-27,GYC,24.02,24.4,24.22,24.24,153476.0,332.0
2018-08-28,GYC,23.76,24.28,24.24,23.96,370584.0,729.0
2018-08-29,GYC,23.98,24.24,23.98,24.06,339236.0,757.0
2018-08-30,GYC,23.72,24.06,24.06,23.88,343409.0,544.0
2018-08-31,GYC,23.34,23.58,23.54,23.5,336722.0,522.0
2018-09-03,GYC,23.44,23.76,23.6,23.46,201317.0,378.0
2018-09-04,GYC,23.34,23.56,23.46,23.52,205005.0,336.0
2018-09-05,GYC,23.28,23.52,23.52,23.42,206704.0,300.0
2018-09-06,GYC,23.24,23.52,23.44,23.28,135851.0,215.0
2018-09-07,GYC,23.0,23.3,23.3,23.08,184240.0,293.0
2018-09-10,GYC,22.96,23.18,23.08,23.0,214696.0,317.0
2018-09-11,GYC,22.98,23.18,23.0,23.1,201339.0,370.0
2018-09-12,GYC,23.1,23.4,23.1,23.36,257968.0,361.0
2018-09-13,GYC,23.12,23.36,23.36,23.12,158237.0,227.0
2018-09-14,GYC,23.06,23.28,23.12,23.1,153641.0,349.0
2018-09-17,GYC,23.04,23.2,23.12,23.06,94729.0,248.0
2018-09-18,GYC,22.86,23.1,23.06,23.0,175399.0,244.0
2018-09-19,GYC,22.68,23.06,23.0,22.72,129772.0,279.0
2018-09-20,GYC,22.58,22.72,22.72,22.66,116719.0,211.0
2018-09-21,GYC,22.38,22.7,22.66,22.38,643270.0,277.0
2018-09-24,GYC,22.48,22.64,22.58,22.54,260686.0,406.0
2018-09-25,GYC,22.36,22.64,22.54,22.46,257718.0,407.0
2018-09-26,GYC,22.4,22.56,22.46,22.4,183452.0,185.0
2018-09-27,GYC,22.36,22.48,22.38,22.38,139690.0,242.0
2018-09-28,GYC,22.22,22.44,22.38,22.32,214464.0,243.0
2018-10-01,GYC,22.32,22.74,22.32,22.68,170491.0,205.0
2018-10-02,GYC,22.32,22.68,22.68,22.42,196710.0,265.0
2018-10-04,GYC,21.84,22.3,22.3,21.88,186865.0,412.0
2018-10-05,GYC,21.18,21.62,21.58,21.26,281528.0,700.0
2018-10-08,GYC,21.0,21.48,21.04,21.42,377689.0,746.0
2018-10-09,GYC,21.42,21.9,21.66,21.62,293512.0,533.0
2018-10-10,GYC,21.3,21.66,21.62,21.3,292370.0,345.0
2018-10-11,GYC,20.7,21.3,21.3,20.7,318199.0,632.0
2018-10-12,GYC,20.64,20.94,20.7,20.72,193566.0,294.0
2018-10-15,GYC,20.54,20.8,20.72,20.72,128097.0,273.0
2018-10-16,GYC,20.88,21.28,20.88,21.14,192949.0,312.0
2018-10-17,GYC,21.14,21.62,21.14,21.62,174742.0,369.0
2018-10-18,GYC,21.56,21.92,21.62,21.68,125976.0,311.0
2018-10-19,GYC,21.32,21.68,21.68,21.58,158287.0,380.0
2018-10-22,GYC,21.3,21.64,21.64,21.56,213313.0,406.0
2018-10-23,GYC,21.38,21.64,21.56,21.4,237346.0,432.0
2018-10-24,GYC,21.12,21.62,21.4,21.16,162182.0,387.0
2018-10-25,GYC,21.1,21.36,21.1,21.32,143017.0,330.0
2018-10-26,GYC,21.02,21.34,21.32,21.26,88627.0,223.0
2018-10-29,GYC,21.12,21.44,21.28,21.2,136545.0,286.0
2017-07-03,TTI,7.6770000000000005,7.95,7.898,7.88,132427.0,316.0
2017-07-04,TTI,7.641,7.888999999999999,7.865,7.8420000000000005,179650.0,466.0
2017-07-05,TTI,7.8660000000000005,8.072000000000001,7.947,8.071,181037.0,470.0
2017-07-06,TTI,7.82,8.14,8.071,8.136000000000001,282684.0,571.0
2017-07-07,TTI,7.891,8.14,8.139,7.976,190734.0,380.0
2017-07-10,TTI,7.91,8.019,7.976,7.975,117981.0,253.0
2017-07-11,TTI,7.747999999999999,7.975,7.975,7.756,184289.0,554.0
2017-07-12,TTI,7.749,7.91,7.757000000000001,7.751,118102.0,271.0
2017-07-13,TTI,7.82,8.075,7.8420000000000005,7.997999999999999,95043.0,335.0
2017-07-14,TTI,7.486000000000001,8.0,7.999,7.63,431779.0,757.0
2017-07-17,TTI,7.478,7.774,7.53,7.742000000000001,115625.0,324.0
2017-07-18,TTI,7.534,7.742000000000001,7.742000000000001,7.686,97065.0,302.0
2017-07-19,TTI,7.551,7.686,7.67,7.599,104779.0,277.0
2017-07-20,TTI,7.5760000000000005,7.882999999999999,7.8629999999999995,7.601,83529.0,279.0
2017-07-21,TTI,7.256,7.601,7.601,7.392,213236.0,549.0
2017-07-24,TTI,7.171,7.392,7.351,7.257000000000001,133690.0,380.0
2017-07-25,TTI,7.176,7.44,7.257000000000001,7.205,83094.0,234.0
2017-07-26,TTI,7.202000000000001,7.38,7.205,7.361000000000001,72619.0,226.0
2017-07-27,TTI,7.162000000000001,7.382000000000001,7.353,7.292999999999999,71355.0,203.0
2017-07-28,TTI,7.037000000000001,7.292999999999999,7.2860000000000005,7.2,152546.0,474.0
2017-07-31,TTI,6.871,7.122999999999999,7.04,7.093,173849.0,523.0
2017-08-01,TTI,7.015,7.247000000000001,7.1,7.166,129325.0,422.0
2017-08-02,TTI,7.085,7.202999999999999,7.147,7.093999999999999,52309.0,200.0
2017-08-03,TTI,7.091,7.319,7.093999999999999,7.193,115430.0,375.0
2017-08-04,TTI,7.193,7.94,7.221,7.755,279488.0,760.0
2017-08-07,TTI,7.441,7.755,7.755,7.441,137184.0,380.0
2017-08-08,TTI,7.1,7.457000000000001,7.4510000000000005,7.1,226038.0,610.0
2017-08-09,TTI,6.824,7.127000000000001,7.1,6.966,215812.0,597.0
2017-08-10,TTI,7.443,8.006,7.937,7.587999999999999,432253.0,1188.0
2017-08-11,TTI,7.571000000000001,8.2,7.571000000000001,8.2,663260.0,1964.0
2017-08-14,TTI,7.931,8.285,8.285,8.097000000000001,183478.0,532.0
2017-08-15,TTI,7.974,8.267000000000001,8.024,8.192,235137.0,655.0
2017-08-16,TTI,8.192,8.48,8.224,8.48,147320.0,433.0
2017-08-17,TTI,8.401,8.735,8.469,8.45,189414.0,596.0
2017-08-18,TTI,8.443,8.651,8.45,8.607999999999999,73716.0,239.0
2017-08-21,TTI,8.516,8.97,8.607999999999999,8.54,157750.0,466.0
2017-08-22,TTI,8.54,8.987,8.54,8.83,204975.0,670.0
2017-08-23,TTI,8.482999999999999,8.83,8.81,8.562999999999999,126089.0,440.0
2017-08-24,TTI,8.397,8.677,8.58,8.526,119193.0,402.0
2017-08-25,TTI,8.546,8.839,8.629,8.771,139369.0,428.0
2017-08-28,TTI,8.693,8.881,8.812000000000001,8.783999999999999,77135.0,218.0
2017-08-29,TTI,8.463,8.783999999999999,8.783999999999999,8.498,104997.0,346.0
2017-08-30,TTI,8.376,8.542,8.509,8.492,63670.0,254.0
2017-08-31,TTI,8.225,8.525,8.498,8.355,119319.0,467.0
2017-09-01,TTI,8.209,8.51,8.362,8.435,114285.0,478.0
2017-09-04,TTI,8.283,8.436,8.415,8.389,25791.0,143.0
2017-09-05,TTI,8.21,8.433,8.42,8.305,90335.0,289.0
2017-09-06,TTI,8.172,8.397,8.307,8.173,57985.0,267.0
2017-09-07,TTI,8.072000000000001,8.349,8.172,8.277999999999999,145526.0,642.0
2017-09-08,TTI,8.28,8.674,8.283,8.613999999999999,124735.0,577.0
2017-09-11,TTI,8.326,8.613999999999999,8.613999999999999,8.431000000000001,127893.0,523.0
2017-09-12,TTI,8.481,8.7,8.615,8.53,74993.0,342.0
2017-09-13,TTI,8.481,8.65,8.53,8.631,69108.0,271.0
2017-09-14,TTI,8.45,8.72,8.649,8.475,56007.0,229.0
2017-09-15,TTI,8.145,8.478,8.478,8.201,115418.0,452.0
2017-09-18,TTI,8.201,8.5,8.201,8.398,76914.0,306.0
2017-09-19,TTI,8.434,8.689,8.622,8.469,84789.0,339.0
2017-09-20,TTI,8.415,8.61,8.416,8.57,86520.0,262.0
2017-09-21,TTI,8.48,8.593,8.555,8.548,34216.0,179.0
2017-09-22,TTI,8.511000000000001,8.785,8.546,8.718,116950.0,394.0
2017-09-25,TTI,8.192,8.42,8.285,8.267999999999999,163960.0,510.0
2017-09-26,TTI,8.26,8.488999999999999,8.26,8.301,82253.0,244.0
2017-09-27,TTI,8.269,8.379,8.3,8.269,41064.0,173.0
2017-09-28,TTI,8.246,8.426,8.28,8.382,65290.0,233.0
2017-09-29,TTI,8.329,8.6,8.388,8.519,84377.0,321.0
2017-10-02,TTI,8.21,8.519,8.519,8.245,99226.0,309.0
2017-10-04,TTI,8.19,8.3,8.204,8.24,76664.0,283.0
2017-10-05,TTI,8.22,8.298,8.24,8.28,45177.0,218.0
2017-10-06,TTI,8.08,8.301,8.265,8.08,82529.0,351.0
2017-10-09,TTI,8.06,8.3,8.084,8.3,119764.0,663.0
2017-10-10,TTI,7.777,8.3,8.3,7.917000000000001,215684.0,731.0
2017-10-11,TTI,7.917000000000001,8.169,7.917000000000001,8.166,93884.0,312.0
2017-10-12,TTI,8.006,8.88,8.149,8.843,374780.0,1405.0
2017-10-13,TTI,8.843,9.2,8.843,9.158,426547.0,1191.0
2017-10-16,TTI,8.954,9.37,9.173,8.974,126175.0,501.0
2017-10-17,TTI,9.058,9.341000000000001,9.058,9.238999999999999,119668.0,452.0
2017-10-18,TTI,9.2,9.367,9.238999999999999,9.3,125493.0,452.0
2017-10-19,TTI,8.802,9.337,9.335,8.802,85854.0,313.0
2017-10-20,TTI,8.698,9.027999999999999,8.85,8.95,62788.0,212.0
2017-10-25,TTI,8.519,8.951,8.951,8.621,76103.0,268.0
2017-10-26,TTI,8.504,8.788,8.559,8.764,77914.0,368.0
2017-10-27,TTI,8.46,8.764,8.764,8.482000000000001,92154.0,338.0
2017-11-01,TTI,8.482000000000001,9.02,8.482999999999999,8.89,118579.0,387.0
2017-11-02,TTI,8.88,9.32,8.89,9.097000000000001,252796.0,782.0
2017-11-03,TTI,9.051,9.536,9.081,9.1,413543.0,997.0
2017-11-06,TTI,8.972999999999999,9.207,9.101,9.082,129118.0,443.0
2017-11-07,TTI,9.082,9.55,9.085,9.377,279523.0,816.0
2017-11-08,TTI,9.31,9.46,9.377,9.44,130181.0,450.0
2017-11-09,TTI,8.9,9.874,9.43,9.02,712748.0,1361.0
2017-11-10,TTI,8.911,9.457,8.963,9.276,184964.0,631.0
2017-11-13,TTI,8.88,9.637,9.276,9.099,398589.0,1094.0
2017-11-14,TTI,9.062999999999999,9.277999999999999,9.086,9.24,140392.0,507.0
2017-11-15,TTI,8.88,9.24,9.221,8.934,127202.0,400.0
2017-11-16,TTI,8.75,9.08,8.921,8.835,259516.0,694.0
2017-11-17,TTI,8.831,9.088,8.831,9.002,177877.0,606.0
2017-11-20,TTI,9.002,9.4,9.026,9.26,323199.0,960.0
2017-11-21,TTI,9.26,9.62,9.26,9.4,202522.0,777.0
2017-11-22,TTI,9.249,9.552,9.4,9.279,123861.0,506.0
2017-11-23,TTI,9.031,9.396,9.251,9.342,141047.0,593.0
2017-11-24,TTI,9.296,9.727,9.304,9.584,290680.0,970.0
2017-11-27,TTI,9.443,9.79,9.584,9.568999999999999,116467.0,411.0
2017-11-28,TTI,9.22,9.597999999999999,9.578,9.312999999999999,159801.0,654.0
2017-11-29,TTI,9.127,9.422,9.32,9.209,186224.0,759.0
2017-11-30,TTI,9.139,9.334,9.209,9.282,76677.0,333.0
2017-12-01,TTI,9.282,9.652000000000001,9.282,9.437999999999999,189379.0,648.0
2017-12-04,TTI,9.231,9.49,9.456,9.29,93687.0,445.0
2017-12-05,TTI,9.025,9.305,9.246,9.142999999999999,204116.0,809.0
2017-12-06,TTI,8.947000000000001,9.209,9.144,9.142999999999999,222707.0,964.0
2017-12-07,TTI,9.125,9.498,9.137,9.495,258917.0,1053.0
2017-12-08,TTI,9.447000000000001,9.818,9.447000000000001,9.774,268878.0,897.0
2017-12-11,TTI,9.24,9.885,9.774,9.391,222779.0,818.0
2017-12-12,TTI,9.298,9.5,9.391,9.408,113447.0,505.0
2017-12-13,TTI,9.293,9.605,9.418,9.463,156425.0,784.0
2017-12-14,TTI,9.43,9.77,9.497,9.697000000000001,188583.0,740.0
2017-12-15,TTI,9.517999999999999,9.9,9.681000000000001,9.898,315742.0,1035.0
2017-12-18,TTI,9.75,10.565,9.877,10.44,607127.0,1983.0
2017-12-19,TTI,10.12,10.5,10.465,10.465,421956.0,1293.0
2017-12-20,TTI,10.39,10.975,10.445,10.885,657944.0,1769.0
2017-12-21,TTI,10.575,11.0,10.885,10.935,287330.0,907.0
2017-12-22,TTI,10.8,11.0,10.94,10.97,380441.0,970.0
2017-12-27,TTI,10.865,11.015,10.97,10.985,168566.0,492.0
2017-12-28,TTI,10.61,10.985,10.96,10.855,105316.0,395.0
2017-12-29,TTI,10.745,10.97,10.865,10.905,34165.0,175.0
2018-01-02,TTI,10.51,10.905,10.905,10.75,147251.0,481.0
2018-01-03,TTI,10.7,11.25,10.75,11.19,309192.0,680.0
2018-01-04,TTI,11.15,11.54,11.22,11.42,307309.0,753.0
2018-01-05,TTI,11.16,11.42,11.41,11.42,145113.0,466.0
2018-01-08,TTI,10.78,11.42,11.38,10.92,197765.0,707.0
2018-01-09,TTI,10.92,11.27,10.92,11.07,244205.0,728.0
2018-01-10,TTI,10.86,11.24,11.07,11.18,229153.0,758.0
2018-01-11,TTI,11.12,11.28,11.2,11.14,204605.0,721.0
2018-01-12,TTI,11.14,11.7,11.18,11.37,203294.0,606.0
2018-01-15,TTI,11.3,11.54,11.38,11.37,125293.0,451.0
2018-01-16,TTI,11.17,11.54,11.37,11.35,144978.0,412.0
2018-01-17,TTI,11.15,11.49,11.33,11.38,198178.0,620.0
2018-01-18,TTI,10.92,11.49,11.42,11.03,219440.0,789.0
2018-01-19,TTI,11.03,11.49,11.05,11.45,203782.0,566.0
2018-01-22,TTI,11.15,11.5,11.45,11.41,151593.0,307.0
2018-01-23,TTI,11.41,11.98,11.41,11.9,518573.0,923.0
2018-01-24,TTI,11.75,11.94,11.9,11.9,126948.0,517.0
2018-01-25,TTI,11.01,11.95,11.91,11.94,646644.0,1633.0
2018-01-26,TTI,11.65,11.95,11.94,11.8,195110.0,774.0
2018-01-29,TTI,11.41,12.9,11.81,11.54,1001113.0,2063.0
2018-01-30,TTI,11.15,11.88,11.5,11.22,393537.0,944.0
2018-01-31,TTI,11.12,11.48,11.27,11.26,234350.0,638.0
2018-02-01,TTI,10.82,11.41,11.29,10.94,244626.0,549.0
2018-02-02,TTI,10.56,10.95,10.93,10.76,164801.0,551.0
2018-02-05,TTI,9.99,10.79,10.77,10.2,405728.0,835.0
2018-02-06,TTI,9.76,10.32,10.22,9.97,416867.0,996.0
2018-02-07,TTI,9.88,10.38,9.96,10.11,323657.0,771.0
2018-02-08,TTI,9.6,10.2,10.12,9.6,303558.0,907.0
2018-02-09,TTI,9.47,9.78,9.62,9.485,246010.0,745.0
2018-02-12,TTI,9.485,9.925,9.485,9.645,215484.0,569.0
2018-02-13,TTI,9.45,9.73,9.65,9.48,154900.0,602.0
2018-02-14,TTI,9.48,10.14,9.485,10.0,293149.0,842.0
2018-02-15,TTI,9.89,10.38,10.01,9.905,276385.0,773.0
2018-02-16,TTI,9.86,10.03,9.91,9.89,104549.0,350.0
2018-02-19,TTI,9.83,10.07,9.89,9.945,183479.0,504.0
2018-02-20,TTI,9.62,9.99,9.915,9.755,149378.0,411.0
2018-02-21,TTI,9.42,9.88,9.755,9.545,136206.0,634.0
2018-02-22,TTI,9.445,10.1,9.545,9.97,368820.0,836.0
2018-02-23,TTI,9.41,10.0,9.945,9.51,235243.0,728.0
2018-02-26,TTI,9.255,9.71,9.51,9.35,216006.0,758.0
2018-02-27,TTI,9.085,9.61,9.37,9.195,256552.0,871.0
2018-02-28,TTI,9.05,9.25,9.195,9.16,99235.0,449.0
2018-03-01,TTI,8.905,9.26,9.17,8.92,213439.0,666.0
2018-03-02,TTI,8.675,8.965,8.92,8.745,210104.0,736.0
2018-03-05,TTI,8.64,9.095,8.745,8.835,140992.0,448.0
2018-03-06,TTI,8.835,9.205,8.845,9.005,273690.0,837.0
2018-03-07,TTI,8.725,9.005,8.97,8.88,172711.0,521.0
2018-03-08,TTI,8.555,8.88,8.865,8.795,218443.0,535.0
2018-03-09,TTI,8.765,9.125,8.795,9.1,381235.0,835.0
2018-03-12,TTI,8.805,9.105,9.1,8.975,265103.0,588.0
2018-03-13,TTI,8.8,9.015,8.98,8.83,153698.0,388.0
2018-03-14,TTI,8.83,9.21,8.845,9.11,277390.0,803.0
2018-03-15,TTI,8.875,9.155,9.11,8.93,83233.0,312.0
2018-03-16,TTI,8.775,9.06,8.935,8.935,213936.0,456.0
2018-03-19,TTI,8.755,9.02,8.935,8.935,179360.0,498.0
2018-03-20,TTI,8.935,9.765,8.945,9.495,696760.0,1710.0
2018-03-21,TTI,9.06,9.6,9.47,9.14,288755.0,994.0
2018-03-22,TTI,8.69,9.17,9.155,8.885,240576.0,647.0
2018-03-23,TTI,8.54,9.2,8.885,9.175,378207.0,951.0
2018-03-26,TTI,8.555,9.175,9.175,8.585,170336.0,689.0
2018-03-27,TTI,8.525,8.91,8.59,8.785,209921.0,696.0
2018-03-28,TTI,7.945,8.52,8.435,8.3,427427.0,1235.0
2018-03-29,TTI,8.165,8.53,8.31,8.48,161138.0,545.0
2018-04-03,TTI,8.01,8.49,8.49,8.395,258478.0,698.0
2018-04-04,TTI,7.87,8.285,8.155,8.215,439523.0,1013.0
2018-04-05,TTI,8.44,8.68,8.615,8.62,156453.0,538.0
2018-04-06,TTI,8.19,8.64,8.635,8.315,182243.0,522.0
2018-04-09,TTI,8.2,8.6,8.27,8.41,239300.0,757.0
2018-04-10,TTI,8.385,8.55,8.46,8.465,194399.0,819.0
2018-04-11,TTI,8.445,8.845,8.445,8.63,945602.0,2164.0
2018-04-12,TTI,8.53,8.815,8.625,8.715,249929.0,753.0
2018-04-13,TTI,8.71,8.92,8.74,8.805,253023.0,851.0
2018-04-16,TTI,8.575,8.83,8.81,8.58,181698.0,784.0
2018-04-17,TTI,8.58,9.225,8.595,9.155,361349.0,1344.0
2018-04-18,TTI,8.965,9.155,9.155,9.015,184715.0,737.0
2018-04-19,TTI,9.0,9.145,9.025,9.12,205827.0,730.0
2018-04-20,TTI,8.905,9.14,9.1,8.99,196848.0,667.0
2018-04-23,TTI,9.14,9.255,9.14,9.22,163102.0,645.0
2018-04-24,TTI,9.22,9.63,9.24,9.62,149716.0,660.0
2018-04-25,TTI,8.82,9.62,9.6,8.92,342887.0,1220.0
2018-04-26,TTI,8.86,9.1,8.885,8.96,162941.0,653.0
2018-04-27,TTI,8.965,9.13,8.985,9.08,132149.0,609.0
2018-04-30,TTI,8.915,9.12,9.08,8.92,81701.0,350.0
2018-05-02,TTI,8.92,9.35,8.92,9.285,125631.0,429.0
2018-05-03,TTI,9.285,9.845,9.305,9.525,253436.0,705.0
2018-05-04,TTI,9.43,9.68,9.53,9.455,241429.0,583.0
2018-05-07,TTI,9.175,9.64,9.53,9.255,230103.0,428.0
2018-05-08,TTI,8.595,8.985,8.775,8.985,286618.0,649.0
2018-05-09,TTI,7.925,8.42,8.33,8.145,560823.0,1505.0
2018-05-10,TTI,7.825,8.01,7.885,8.01,193183.0,501.0
2018-05-11,TTI,8.01,8.46,8.01,8.45,283396.0,728.0
2018-05-14,TTI,8.185,8.4,8.285,8.245,150880.0,444.0
2018-05-15,TTI,8.245,8.75,8.245,8.7,203533.0,530.0
2018-05-16,TTI,8.58,8.7,8.7,8.635,125022.0,453.0
2018-05-17,TTI,8.61,8.9,8.635,8.83,77380.0,285.0
2018-05-18,TTI,8.715,8.86,8.835,8.775,58303.0,262.0
2018-05-22,TTI,8.695,8.905,8.81,8.905,48565.0,209.0
2018-05-23,TTI,8.35,8.905,8.87,8.605,157330.0,483.0
2018-05-24,TTI,8.385,8.605,8.595,8.425,79890.0,310.0
2018-05-25,TTI,8.425,8.71,8.435,8.7,85342.0,342.0
2018-05-28,TTI,8.485,8.705,8.705,8.505,43878.0,162.0
2018-05-29,TTI,8.35,8.585,8.585,8.35,100893.0,322.0
2018-05-30,TTI,8.135,8.36,8.35,8.27,73273.0,368.0
2018-05-31,TTI,8.07,8.305,8.235,8.1,83865.0,336.0
2018-06-01,TTI,8.1,8.335,8.1,8.2,53701.0,232.0
2018-06-04,TTI,8.115,8.29,8.2,8.265,88301.0,330.0
2018-06-05,TTI,8.25,8.58,8.25,8.285,77831.0,333.0
2018-06-06,TTI,8.135,8.32,8.32,8.225,108624.0,311.0
2018-06-07,TTI,8.225,8.4,8.225,8.305,35245.0,168.0
2018-06-08,TTI,7.955,8.305,8.305,7.99,54271.0,208.0
2018-06-11,TTI,7.98,8.095,7.995,8.075,24664.0,106.0
2018-06-12,TTI,7.98,8.095,8.09,8.095,33071.0,120.0
2018-06-13,TTI,7.975,8.095,8.095,8.065,54289.0,184.0
2018-06-14,TTI,7.82,8.065,8.065,7.85,167513.0,428.0
2018-06-15,TTI,7.3,7.87,7.84,7.35,230636.0,424.0
2018-06-18,TTI,7.3,7.41,7.355,7.385,58168.0,223.0
2018-06-19,TTI,7.075,7.405,7.395,7.11,106544.0,423.0
2018-06-20,TTI,6.91,7.065,7.015,6.965,140616.0,401.0
2018-06-21,TTI,6.9,7.01,6.945,7.0,121396.0,362.0
2018-06-22,TTI,6.93,7.12,6.985,7.1,112100.0,412.0
2018-06-25,TTI,6.705,7.105,7.09,6.785,173767.0,408.0
2018-06-26,TTI,6.785,7.125,6.825,6.97,179646.0,422.0
2018-06-27,TTI,6.7,7.0,6.97,6.91,146742.0,322.0
2018-06-28,TTI,6.695,6.92,6.9,6.78,98600.0,272.0
2018-06-29,TTI,6.77,7.045,6.77,7.03,100983.0,300.0
2018-07-02,TTI,6.71,7.03,7.02,6.75,69778.0,268.0
2018-07-16,TTI,6.03,6.75,6.75,6.23,95531.0,251.0
2018-07-17,TTI,6.09,6.44,6.23,6.295,71889.0,224.0
2018-07-18,TTI,6.285,6.58,6.435,6.395,102724.0,326.0
2018-07-19,TTI,6.275,6.405,6.395,6.37,102130.0,330.0
2018-07-20,TTI,6.215,6.405,6.335,6.26,67693.0,298.0
2018-07-23,TTI,6.1,6.28,6.28,6.17,48862.0,191.0
2018-07-24,TTI,6.17,6.31,6.19,6.215,38710.0,182.0
2018-07-25,TTI,6.215,6.595,6.215,6.51,124224.0,369.0
2018-07-26,TTI,6.35,6.555,6.47,6.43,103497.0,297.0
2018-07-27,TTI,6.255,6.515,6.43,6.31,105364.0,284.0
2018-07-30,TTI,6.185,6.35,6.31,6.28,59838.0,212.0
2018-07-31,TTI,6.145,6.39,6.28,6.385,116882.0,316.0
2018-08-01,TTI,6.31,6.46,6.385,6.405,73096.0,199.0
2018-08-02,TTI,6.165,6.405,6.405,6.33,85858.0,272.0
2018-08-03,TTI,6.175,6.43,6.33,6.33,111685.0,408.0
2018-08-06,TTI,6.21,6.465,6.33,6.44,75388.0,223.0
2018-08-07,TTI,6.44,6.725,6.44,6.725,133653.0,371.0
2018-08-08,TTI,6.99,7.3,7.145,7.02,257562.0,533.0
2018-08-09,TTI,6.845,7.2,6.99,7.195,220151.0,516.0
2018-08-10,TTI,6.795,7.135,6.94,7.12,236782.0,631.0
2018-08-13,TTI,6.835,7.12,7.12,6.89,113412.0,252.0
2018-08-14,TTI,6.64,6.89,6.89,6.755,146096.0,393.0
2018-08-15,TTI,6.21,6.83,6.83,6.395,183555.0,395.0
2018-08-16,TTI,6.315,6.48,6.395,6.44,80370.0,242.0
2018-08-17,TTI,6.36,6.575,6.45,6.405,84342.0,335.0
2018-08-20,TTI,6.36,6.605,6.405,6.395,93018.0,296.0
2018-08-21,TTI,6.395,6.5,6.395,6.475,103610.0,252.0
2018-08-22,TTI,6.375,6.57,6.475,6.4,79801.0,207.0
2018-08-23,TTI,6.305,6.495,6.4,6.45,88310.0,277.0
2018-08-24,TTI,6.38,6.475,6.45,6.445,39067.0,119.0
2018-08-27,TTI,6.305,6.445,6.445,6.355,33574.0,137.0
2018-08-28,TTI,6.12,6.325,6.29,6.235,135006.0,328.0
2018-08-29,TTI,6.14,6.325,6.285,6.22,88652.0,247.0
2018-08-30,TTI,6.05,6.37,6.22,6.07,101779.0,223.0
2018-08-31,TTI,5.995,6.185,6.07,6.08,186780.0,361.0
2018-09-03,TTI,6.0,6.145,6.08,6.03,109817.0,197.0
2018-09-04,TTI,5.92,6.15,6.13,5.92,148370.0,443.0
2018-09-05,TTI,5.71,5.92,5.92,5.75,131669.0,390.0
2018-09-06,TTI,5.555,5.75,5.75,5.615,135036.0,442.0
2018-09-07,TTI,5.51,5.74,5.615,5.725,77612.0,201.0
2018-09-10,TTI,5.615,5.785,5.725,5.77,42223.0,132.0
2018-09-11,TTI,5.48,5.77,5.77,5.515,66765.0,248.0
2018-09-12,TTI,5.365,5.55,5.53,5.46,87036.0,228.0
2018-09-13,TTI,5.455,5.66,5.5,5.5,70161.0,271.0
2018-09-14,TTI,5.415,5.61,5.61,5.435,80124.0,248.0
2018-09-17,TTI,5.435,5.67,5.435,5.495,105018.0,363.0
2018-09-18,TTI,4.81,5.125,5.03,5.1,322229.0,713.0
2018-09-19,TTI,4.958,5.105,5.095,4.99,248631.0,664.0
2018-09-20,TTI,4.102,4.3919999999999995,4.162,4.16,889084.0,1372.0
2018-09-21,TTI,4.018,4.2,4.16,4.086,444428.0,757.0
2018-09-24,TTI,3.924,4.34,4.086,4.06,673904.0,1203.0
2018-09-25,TTI,3.9960000000000004,4.138,4.06,4.082,225753.0,580.0
2018-09-26,TTI,4.044,4.266,4.082,4.106,305551.0,572.0
2018-09-27,TTI,4.03,4.244,4.106,4.234,289601.0,580.0
2018-09-28,TTI,3.992,4.234,4.234,4.032,333461.0,587.0
2018-10-01,TTI,4.032,4.362,4.032,4.18,241617.0,398.0
2018-10-02,TTI,4.02,4.18,4.18,4.072,248804.0,420.0
2018-10-04,TTI,3.9,4.096,4.084,3.948,409743.0,611.0
2018-10-05,TTI,3.73,3.9139999999999997,3.912,3.8,281438.0,490.0
2018-10-08,TTI,3.49,3.8,3.8,3.594,348897.0,662.0
2018-10-09,TTI,3.5,3.7,3.594,3.7,262545.0,417.0
2018-10-10,TTI,3.3739999999999997,3.7,3.7,3.4339999999999997,290203.0,515.0
2018-10-11,TTI,3.384,3.61,3.4339999999999997,3.5839999999999996,283824.0,376.0
2018-10-12,TTI,3.5060000000000002,3.64,3.5839999999999996,3.588,231026.0,503.0
2018-10-15,TTI,3.52,3.634,3.588,3.56,223081.0,455.0
2018-10-16,TTI,3.582,3.7039999999999997,3.6239999999999997,3.6,141280.0,339.0
2018-10-17,TTI,3.522,3.648,3.6,3.5660000000000003,131139.0,265.0
2018-10-18,TTI,3.5660000000000003,3.696,3.5660000000000003,3.676,133074.0,245.0
2018-10-19,TTI,3.36,3.676,3.676,3.41,414489.0,611.0
2018-10-22,TTI,3.322,3.47,3.41,3.346,334787.0,371.0
2018-10-23,TTI,3.138,3.346,3.346,3.1660000000000004,339377.0,626.0
2018-10-24,TTI,3.06,3.19,3.1660000000000004,3.17,277923.0,599.0
2018-10-25,TTI,3.1519999999999997,3.32,3.17,3.32,187659.0,467.0
2018-10-26,TTI,3.074,3.32,3.32,3.142,149410.0,301.0
2018-10-29,TTI,2.9539999999999997,3.16,3.142,3.06,383756.0,732.0
2017-07-03,MDG1,11.105,11.4,11.21,11.25,33988.0,154.0
2017-07-04,MDG1,11.125,11.345,11.24,11.15,56511.0,232.0
2017-07-05,MDG1,11.11,11.29,11.155,11.18,34993.0,112.0
2017-07-06,MDG1,10.91,11.18,11.175,10.92,62915.0,265.0
2017-07-07,MDG1,10.6,10.97,10.925,10.695,120371.0,472.0
2017-07-10,MDG1,10.69,10.95,10.695,10.81,83133.0,259.0
2017-07-11,MDG1,10.72,10.925,10.86,10.845,75238.0,224.0
2017-07-12,MDG1,10.84,11.0,10.885,10.955,64159.0,212.0
2017-07-13,MDG1,10.9,11.19,11.0,10.935,54849.0,193.0
2017-07-14,MDG1,10.88,11.1,10.99,10.945,34824.0,130.0
2017-07-17,MDG1,10.91,11.095,10.945,11.0,34511.0,141.0
2017-07-18,MDG1,10.69,11.0,10.97,10.8,92907.0,185.0
2017-07-19,MDG1,10.675,10.935,10.8,10.785,52480.0,177.0
2017-07-20,MDG1,10.695,10.895,10.8,10.695,68753.0,186.0
2017-07-21,MDG1,10.51,10.845,10.705,10.67,91474.0,237.0
2017-07-24,MDG1,10.405,10.68,10.45,10.55,75243.0,260.0
2017-07-25,MDG1,10.34,10.575,10.55,10.435,90927.0,281.0
2017-07-26,MDG1,10.375,10.505,10.38,10.465,38605.0,114.0
2017-07-27,MDG1,10.32,10.505,10.505,10.39,23551.0,96.0
2017-07-28,MDG1,10.17,10.39,10.39,10.345,36780.0,103.0
2017-07-31,MDG1,10.315,10.445,10.34,10.425,26666.0,100.0
2017-08-01,MDG1,10.3,10.44,10.41,10.345,35898.0,116.0
2017-08-02,MDG1,10.345,10.995,10.38,10.61,151740.0,465.0
2017-08-03,MDG1,9.94,10.32,10.06,10.175,316007.0,791.0
2017-08-04,MDG1,10.03,10.265,10.085,10.21,98595.0,262.0
2017-08-07,MDG1,10.0,10.225,10.225,10.055,74994.0,185.0
2017-08-08,MDG1,9.95,10.14,10.045,9.981,84552.0,279.0
2017-08-09,MDG1,9.71,10.0,9.982000000000001,9.886000000000001,128625.0,407.0
2017-08-10,MDG1,8.791,9.899,9.899,8.959,546146.0,1433.0
2017-08-11,MDG1,8.527000000000001,9.047,8.953,8.86,219586.0,672.0
2017-08-14,MDG1,9.235,9.48,9.38,9.359,139354.0,467.0
2017-08-15,MDG1,9.294,9.443,9.33,9.383,97346.0,274.0
2017-08-16,MDG1,9.22,9.383,9.383,9.277000000000001,115475.0,359.0
2017-08-17,MDG1,9.07,9.298,9.261000000000001,9.15,80043.0,249.0
2017-08-18,MDG1,8.922,9.152000000000001,9.15,9.008,32229.0,135.0
2017-08-21,MDG1,9.008,9.177999999999999,9.008,9.12,77729.0,297.0
2017-08-22,MDG1,9.097000000000001,9.33,9.101,9.324,63644.0,262.0
2017-08-23,MDG1,9.199,9.469,9.291,9.273,49831.0,211.0
2017-08-24,MDG1,9.057,9.154,9.135,9.124,43827.0,163.0
2017-08-25,MDG1,9.092,9.385,9.093,9.283999999999999,103908.0,381.0
2017-08-28,MDG1,9.209,9.62,9.252,9.526,189985.0,512.0
2017-08-29,MDG1,9.1,9.527999999999999,9.527999999999999,9.22,144698.0,478.0
2017-08-30,MDG1,9.22,9.62,9.24,9.584,155998.0,518.0
2017-08-31,MDG1,10.265,11.55,10.29,11.435,715388.0,1795.0
2017-09-01,MDG1,12.6,13.08,12.73,12.79,700397.0,1772.0
2017-09-04,MDG1,12.775,13.975,12.775,13.725,1206448.0,2585.0
2017-09-05,MDG1,13.015,14.55,13.6,13.46,980372.0,2728.0
2017-09-06,MDG1,13.38,13.815,13.8,13.48,251003.0,706.0
2017-09-07,MDG1,13.41,13.885,13.525,13.51,372516.0,796.0
2017-09-08,MDG1,12.16,13.52,13.515,12.85,716961.0,1735.0
2017-09-11,MDG1,12.7,13.27,12.88,12.81,364248.0,861.0
2017-09-12,MDG1,12.415,12.81,12.795,12.435,292562.0,773.0
2017-09-13,MDG1,11.8,12.19,12.03,11.925,263899.0,623.0
2017-09-14,MDG1,11.9,12.7,11.925,12.62,302251.0,896.0
2017-09-15,MDG1,12.665,13.295,13.255,12.75,337105.0,991.0
2017-09-18,MDG1,12.71,13.2,12.71,12.94,263668.0,615.0
2017-09-19,MDG1,12.805,13.1,12.96,12.89,146948.0,396.0
2017-09-20,MDG1,12.415,12.895,12.845,12.66,209948.0,542.0
2017-09-21,MDG1,12.55,12.895,12.645,12.745,141657.0,382.0
2017-09-22,MDG1,12.56,12.945,12.745,12.87,181574.0,588.0
2017-09-25,MDG1,12.61,12.995,12.85,12.67,185036.0,698.0
2017-09-26,MDG1,12.745,13.05,12.8,12.835,197132.0,602.0
2017-09-27,MDG1,12.74,12.965,12.81,12.815,126038.0,417.0
2017-09-28,MDG1,13.06,13.375,13.07,13.21,403344.0,1130.0
2017-09-29,MDG1,12.95,13.18,13.025,12.955,186710.0,631.0
2017-10-02,MDG1,12.95,13.295,12.95,13.235,128851.0,395.0
2017-10-04,MDG1,13.235,13.58,13.235,13.395,192600.0,587.0
2017-10-05,MDG1,13.145,13.3,13.235,13.22,71233.0,272.0
2017-10-06,MDG1,12.84,13.23,13.23,12.92,122383.0,478.0
2017-10-09,MDG1,12.45,12.705,12.68,12.54,221828.0,903.0
2017-10-10,MDG1,12.19,12.56,12.56,12.25,141801.0,453.0
2017-10-11,MDG1,12.44,13.2,12.44,12.92,346473.0,888.0
2017-10-12,MDG1,12.685,12.97,12.95,12.74,150544.0,460.0
2017-10-13,MDG1,12.695,12.905,12.745,12.775,81559.0,308.0
2017-10-16,MDG1,12.775,13.225,12.8,13.18,199069.0,643.0
2017-10-17,MDG1,12.91,13.2,13.18,12.93,123614.0,405.0
2017-10-18,MDG1,12.93,13.5,12.94,13.06,311193.0,839.0
2017-10-19,MDG1,12.81,13.1,12.95,12.975,196707.0,569.0
2017-10-20,MDG1,12.755,13.215,13.0,12.85,114902.0,391.0
2017-10-25,MDG1,12.805,13.24,13.2,12.85,113446.0,313.0
2017-10-26,MDG1,12.7,12.94,12.885,12.74,116302.0,350.0
2017-10-27,MDG1,12.75,13.13,12.825,12.795,152282.0,352.0
2017-11-01,MDG1,12.76,13.015,12.89,12.855,128509.0,463.0
2017-11-02,MDG1,12.61,12.91,12.85,12.655,136799.0,371.0
2017-11-03,MDG1,12.45,12.71,12.65,12.595,124650.0,372.0
2017-11-06,MDG1,12.49,12.695,12.595,12.63,77437.0,253.0
2017-11-07,MDG1,12.45,12.735,12.605,12.54,120523.0,344.0
2017-11-08,MDG1,12.25,12.545,12.5,12.285,108569.0,298.0
2017-11-09,MDG1,11.2,12.04,12.04,11.42,493897.0,1313.0
2017-11-10,MDG1,10.86,11.61,11.495,11.33,325293.0,823.0
2017-11-13,MDG1,10.53,11.29,11.265,11.115,402909.0,1039.0
2017-11-14,MDG1,10.775,11.2,11.2,10.86,203519.0,619.0
2017-11-15,MDG1,10.25,10.665,10.65,10.41,291111.0,919.0
2017-11-16,MDG1,10.4,11.04,10.42,10.9,223530.0,674.0
2017-11-17,MDG1,10.415,11.11,11.1,10.55,268591.0,667.0
2017-11-20,MDG1,10.5,11.04,10.535,10.56,293496.0,666.0
2017-11-21,MDG1,10.6,12.205,10.605,12.12,559262.0,1257.0
2017-11-22,MDG1,11.6,12.21,12.15,11.6,380991.0,1784.0
2017-11-23,MDG1,11.2,11.73,11.41,11.61,142571.0,466.0
2017-11-24,MDG1,11.65,12.445,11.7,11.915,226406.0,638.0
2017-11-27,MDG1,11.775,12.415,11.985,11.81,134728.0,439.0
2017-11-28,MDG1,11.5,11.845,11.81,11.59,108227.0,318.0
2017-11-29,MDG1,11.45,11.92,11.59,11.51,232190.0,596.0
2017-11-30,MDG1,11.16,11.55,11.375,11.415,107357.0,307.0
2017-12-01,MDG1,11.025,11.695,11.415,11.35,139656.0,516.0
2017-12-04,MDG1,11.425,11.745,11.425,11.605,106385.0,381.0
2017-12-05,MDG1,11.56,12.2,11.6,12.045,207094.0,671.0
2017-12-06,MDG1,11.64,12.105,11.915,11.825,136128.0,485.0
2017-12-07,MDG1,11.59,11.865,11.65,11.795,85801.0,299.0
2017-12-08,MDG1,11.75,12.08,11.89,11.965,144768.0,502.0
2017-12-11,MDG1,12.05,13.22,12.05,13.215,701144.0,1875.0
2017-12-12,MDG1,12.605,13.4,13.33,12.745,484345.0,1429.0
2017-12-13,MDG1,12.335,12.92,12.745,12.68,168397.0,645.0
2017-12-14,MDG1,12.33,12.72,12.68,12.52,152978.0,480.0
2017-12-15,MDG1,12.345,12.63,12.48,12.48,101907.0,331.0
2017-12-18,MDG1,12.46,13.13,12.48,12.615,219221.0,719.0
2017-12-19,MDG1,12.565,12.92,12.8,12.65,130986.0,541.0
2017-12-20,MDG1,12.215,12.655,12.655,12.45,108121.0,358.0
2017-12-21,MDG1,12.32,12.74,12.44,12.68,184973.0,504.0
2017-12-22,MDG1,12.67,12.895,12.67,12.775,107188.0,281.0
2017-12-27,MDG1,12.82,13.13,12.82,13.105,157336.0,483.0
2017-12-28,MDG1,12.6,13.105,13.09,12.6,126940.0,385.0
2017-12-29,MDG1,12.5,12.85,12.745,12.75,95854.0,253.0
2018-01-02,MDG1,12.57,13.28,12.89,12.85,137757.0,409.0
2018-01-03,MDG1,12.95,13.24,13.0,13.0,118592.0,335.0
2018-01-04,MDG1,12.83,13.15,13.01,12.83,84869.0,263.0
2018-01-05,MDG1,12.81,13.0,12.9,12.97,56953.0,231.0
2018-01-08,MDG1,12.9,13.14,13.02,12.94,63837.0,244.0
2018-01-09,MDG1,12.93,13.09,12.93,12.93,54543.0,177.0
2018-01-10,MDG1,12.89,13.12,12.95,12.94,87301.0,258.0
2018-01-11,MDG1,12.62,12.97,12.91,12.62,82299.0,259.0
2018-01-12,MDG1,12.54,12.84,12.7,12.69,46562.0,217.0
2018-01-15,MDG1,12.61,13.11,12.8,13.07,127311.0,506.0
2018-01-16,MDG1,13.05,13.24,13.12,13.13,169530.0,467.0
2018-01-17,MDG1,13.2,14.14,13.28,13.6,639921.0,1552.0
2018-01-18,MDG1,13.6,14.5,13.6,14.48,421095.0,1066.0
2018-01-19,MDG1,13.65,14.48,14.47,13.8,303898.0,911.0
2018-01-22,MDG1,13.66,14.81,13.67,14.8,415031.0,1090.0
2018-01-23,MDG1,14.4,15.0,14.87,14.8,483673.0,820.0
2018-01-24,MDG1,14.76,17.13,14.84,17.1,756568.0,1962.0
2018-01-25,MDG1,15.86,17.8,17.78,16.22,966449.0,2563.0
2018-01-26,MDG1,16.15,17.46,16.46,17.19,537185.0,1312.0
2018-01-29,MDG1,16.87,17.65,17.4,17.3,434664.0,1061.0
2018-01-30,MDG1,15.9,17.39,17.31,16.3,389635.0,1112.0
2018-01-31,MDG1,16.31,16.9,16.33,16.81,278236.0,881.0
2018-02-01,MDG1,16.67,18.19,16.75,17.27,707535.0,1884.0
2018-02-02,MDG1,16.23,17.6,17.04,16.35,384786.0,1144.0
2018-02-05,MDG1,15.09,16.0,15.99,15.79,517724.0,1414.0
2018-02-06,MDG1,14.11,15.79,15.76,15.09,599607.0,1470.0
2018-02-07,MDG1,14.97,17.15,15.1,17.1,438218.0,1072.0
2018-02-08,MDG1,15.32,17.32,17.2,15.54,494592.0,1051.0
2018-02-09,MDG1,15.71,16.68,15.75,16.15,476408.0,1149.0
2018-02-12,MDG1,16.08,16.95,16.12,16.35,198545.0,618.0
2018-02-13,MDG1,16.1,16.51,16.51,16.22,94327.0,422.0
2018-02-14,MDG1,16.16,16.9,16.26,16.68,299343.0,804.0
2018-02-15,MDG1,16.4,17.17,16.7,16.57,174370.0,471.0
2018-02-16,MDG1,16.63,17.04,16.9,16.91,137533.0,426.0
2018-02-19,MDG1,17.0,17.5,17.0,17.33,168630.0,433.0
2018-02-20,MDG1,17.4,17.97,17.56,17.77,301058.0,743.0
2018-02-21,MDG1,18.2,19.42,18.28,18.93,711887.0,2019.0
2018-02-22,MDG1,17.89,18.63,18.63,18.54,363566.0,1010.0
2018-02-23,MDG1,17.84,18.67,18.58,18.09,190990.0,542.0
2018-02-26,MDG1,18.0,18.55,18.16,18.31,172026.0,466.0
2018-02-27,MDG1,17.54,18.5,18.49,17.94,178199.0,602.0
2018-02-28,MDG1,17.25,17.99,17.67,17.71,175280.0,529.0
2018-03-01,MDG1,16.85,17.56,17.52,16.89,370317.0,943.0
2018-03-02,MDG1,16.06,17.28,16.36,16.86,346496.0,1123.0
2018-03-05,MDG1,16.68,17.55,16.8,17.54,223877.0,694.0
2018-03-06,MDG1,17.81,18.95,18.22,17.87,293411.0,984.0
2018-03-07,MDG1,17.41,18.2,17.8,17.88,172823.0,527.0
2018-03-08,MDG1,17.45,18.06,17.85,17.9,159862.0,569.0
2018-03-09,MDG1,17.51,17.89,17.79,17.67,113530.0,402.0
2018-03-12,MDG1,17.65,18.09,17.89,18.0,159382.0,534.0
2018-03-13,MDG1,17.21,18.0,18.0,17.21,131629.0,480.0
2018-03-14,MDG1,17.21,17.91,17.24,17.47,104750.0,370.0
2018-03-15,MDG1,17.53,17.9,17.67,17.85,123794.0,427.0
2018-03-16,MDG1,17.45,17.85,17.84,17.5,88895.0,309.0
2018-03-19,MDG1,16.68,17.49,17.49,16.74,163286.0,499.0
2018-03-20,MDG1,16.8,17.24,17.0,16.84,91748.0,337.0
2018-03-21,MDG1,16.27,16.85,16.85,16.42,167860.0,513.0
2018-03-22,MDG1,14.55,16.65,16.4,14.73,650087.0,1693.0
2018-03-23,MDG1,13.62,14.68,14.62,14.39,572618.0,1426.0
2018-03-26,MDG1,13.06,14.14,13.9,13.2,402597.0,1094.0
2018-03-27,MDG1,13.62,14.85,13.9,14.55,354877.0,984.0
2018-03-28,MDG1,13.39,14.17,13.75,13.42,224471.0,686.0
2018-03-29,MDG1,13.42,14.45,13.42,14.42,199365.0,582.0
2018-04-03,MDG1,13.65,14.2,14.16,13.97,163873.0,453.0
2018-04-04,MDG1,13.71,14.6,14.49,13.76,186468.0,531.0
2018-04-05,MDG1,13.76,14.46,13.8,14.16,175093.0,453.0
2018-04-06,MDG1,13.59,14.0,13.7,13.72,110145.0,359.0
2018-04-09,MDG1,13.81,14.31,14.3,13.93,183495.0,493.0
2018-04-10,MDG1,13.93,14.16,13.93,14.03,104252.0,335.0
2018-04-11,MDG1,13.71,14.05,14.02,13.81,166745.0,498.0
2018-04-12,MDG1,13.5,14.01,13.74,13.79,211543.0,548.0
2018-04-13,MDG1,13.62,14.02,13.84,13.75,114616.0,463.0
2018-04-16,MDG1,13.62,13.85,13.81,13.68,86589.0,465.0
2018-04-17,MDG1,14.3,15.7,14.4,15.55,873790.0,1757.0
2018-04-18,MDG1,14.76,15.45,15.03,14.88,402263.0,1366.0
2018-04-19,MDG1,14.96,15.3,15.25,15.01,164430.0,546.0
2018-04-20,MDG1,14.53,15.04,15.01,14.53,119252.0,443.0
2018-04-23,MDG1,14.65,14.95,14.68,14.76,77250.0,335.0
2018-04-24,MDG1,14.45,14.76,14.75,14.49,51082.0,183.0
2018-04-25,MDG1,13.74,14.5,14.5,13.79,122263.0,400.0
2018-04-26,MDG1,13.65,14.16,13.83,14.05,49501.0,187.0
2018-04-27,MDG1,13.86,14.49,14.05,13.98,86845.0,380.0
2018-04-30,MDG1,13.45,14.08,13.96,13.51,176665.0,454.0
2018-05-02,MDG1,13.45,13.98,13.5,13.73,106000.0,328.0
2018-05-03,MDG1,13.57,13.95,13.77,13.65,72470.0,280.0
2018-05-04,MDG1,13.65,13.93,13.72,13.86,39299.0,152.0
2018-05-07,MDG1,13.55,13.99,13.82,13.55,94952.0,269.0
2018-05-08,MDG1,13.52,13.93,13.6,13.63,149775.0,361.0
2018-05-09,MDG1,13.6,13.85,13.65,13.6,60169.0,225.0
2018-05-10,MDG1,13.6,14.2,13.65,14.14,68479.0,295.0
2018-05-11,MDG1,14.06,14.65,14.16,14.13,89385.0,340.0
2018-05-14,MDG1,15.03,15.83,15.41,15.51,534292.0,1236.0
2018-05-15,MDG1,15.14,15.63,15.19,15.4,106847.0,299.0
2018-05-16,MDG1,15.4,15.96,15.42,15.74,115301.0,348.0
2018-05-17,MDG1,16.13,16.67,16.47,16.35,184244.0,500.0
2018-05-18,MDG1,16.17,16.6,16.41,16.38,74015.0,262.0
2018-05-22,MDG1,15.75,16.38,16.32,15.95,102289.0,299.0
2018-05-23,MDG1,15.1,15.67,15.51,15.46,111223.0,353.0
2018-05-24,MDG1,14.73,15.47,15.47,14.91,134739.0,300.0
2018-05-25,MDG1,14.13,14.73,14.65,14.28,351583.0,729.0
2018-05-28,MDG1,14.11,14.53,14.3,14.25,107856.0,358.0
2018-05-29,MDG1,13.7,14.19,14.0,13.86,184044.0,504.0
2018-05-30,MDG1,14.01,14.42,14.03,14.15,111607.0,367.0
2018-05-31,MDG1,13.94,14.37,14.17,13.99,109146.0,293.0
2018-06-01,MDG1,13.76,14.07,14.07,13.88,121571.0,323.0
2018-06-04,MDG1,13.66,14.0,13.88,13.82,97507.0,293.0
2018-06-05,MDG1,13.8,14.05,13.9,13.83,99319.0,306.0
2018-06-06,MDG1,13.72,14.1,13.95,13.78,135647.0,420.0
2018-06-07,MDG1,13.56,13.85,13.76,13.64,152090.0,384.0
2018-06-08,MDG1,12.63,13.17,12.69,13.0,307498.0,759.0
2018-06-11,MDG1,13.0,13.7,13.02,13.31,185362.0,568.0
2018-06-12,MDG1,12.98,13.38,13.35,13.16,149247.0,463.0
2018-06-13,MDG1,12.94,13.3,13.13,13.13,94762.0,293.0
2018-06-14,MDG1,12.93,13.19,13.18,13.02,105645.0,303.0
2018-06-15,MDG1,12.64,13.05,13.02,12.69,123440.0,334.0
2018-06-18,MDG1,12.25,12.69,12.67,12.35,168513.0,473.0
2018-06-19,MDG1,12.05,12.58,12.36,12.48,125757.0,418.0
2018-06-20,MDG1,12.48,13.04,12.51,12.94,149837.0,432.0
2018-06-21,MDG1,12.5,12.94,12.91,12.5,105762.0,402.0
2018-06-22,MDG1,12.5,13.02,12.54,12.64,120908.0,393.0
2018-06-25,MDG1,11.9,12.38,12.29,12.0,344698.0,889.0
2018-06-26,MDG1,11.87,12.19,12.16,11.98,90089.0,326.0
2018-06-27,MDG1,11.49,11.97,11.85,11.8,170867.0,453.0
2018-06-28,MDG1,11.12,11.8,11.8,11.27,193503.0,671.0
2018-06-29,MDG1,11.32,11.82,11.41,11.55,161943.0,480.0
2018-07-02,MDG1,11.37,11.83,11.54,11.58,114135.0,406.0
2018-07-16,MDG1,11.58,12.8,11.6,12.67,76541.0,201.0
2018-07-17,MDG1,12.43,12.8,12.67,12.51,59479.0,185.0
2018-07-18,MDG1,12.51,12.88,12.55,12.65,47559.0,148.0
2018-07-19,MDG1,12.61,12.86,12.61,12.68,52718.0,155.0
2018-07-20,MDG1,12.38,12.68,12.68,12.4,56230.0,172.0
2018-07-23,MDG1,12.4,12.68,12.42,12.58,47033.0,181.0
2018-07-24,MDG1,12.43,12.7,12.58,12.51,37781.0,150.0
2018-07-25,MDG1,12.35,12.6,12.57,12.36,56907.0,189.0
2018-07-26,MDG1,12.36,12.6,12.36,12.39,55925.0,134.0
2018-07-27,MDG1,12.4,12.63,12.46,12.52,80308.0,128.0
2018-07-30,MDG1,12.46,12.76,12.52,12.46,56627.0,155.0
2018-07-31,MDG1,12.35,12.62,12.46,12.55,51760.0,141.0
2018-08-01,MDG1,12.5,12.76,12.55,12.58,55312.0,156.0
2018-08-02,MDG1,12.39,12.64,12.58,12.39,31803.0,115.0
2018-08-03,MDG1,12.39,12.8,12.39,12.61,43149.0,112.0
2018-08-06,MDG1,12.54,12.75,12.67,12.62,33935.0,126.0
2018-08-07,MDG1,12.62,13.37,12.62,13.37,151743.0,304.0
2018-08-08,MDG1,13.6,14.14,13.77,13.99,298393.0,625.0
2018-08-09,MDG1,13.77,14.05,13.99,13.85,46892.0,169.0
2018-08-10,MDG1,13.15,13.54,13.16,13.15,145477.0,309.0
2018-08-13,MDG1,13.15,13.82,13.15,13.79,92272.0,259.0
2018-08-14,MDG1,13.56,13.97,13.97,13.67,96493.0,320.0
2018-08-15,MDG1,13.08,13.75,13.67,13.08,104377.0,228.0
2018-08-16,MDG1,13.08,13.55,13.08,13.38,75893.0,258.0
2018-08-17,MDG1,13.13,13.43,13.38,13.32,40324.0,137.0
2018-08-20,MDG1,13.26,13.52,13.32,13.47,59603.0,219.0
2018-08-21,MDG1,13.99,14.88,14.06,14.88,625727.0,1024.0
2018-08-22,MDG1,14.85,15.55,14.89,15.15,325481.0,856.0
2018-08-23,MDG1,15.03,15.49,15.36,15.31,236944.0,664.0
2018-08-24,MDG1,14.85,15.34,15.31,14.9,162248.0,354.0
2018-08-27,MDG1,14.9,15.26,14.9,15.12,95009.0,303.0
2018-08-28,MDG1,14.29,15.12,15.12,14.39,247034.0,565.0
2018-08-29,MDG1,14.21,14.8,14.63,14.45,143933.0,363.0
2018-08-30,MDG1,14.28,14.67,14.45,14.47,76298.0,256.0
2018-08-31,MDG1,14.15,14.63,14.47,14.23,194570.0,411.0
2018-09-03,MDG1,13.81,14.23,14.23,13.81,110325.0,276.0
2018-09-04,MDG1,13.46,13.96,13.84,13.68,139857.0,477.0
2018-09-05,MDG1,12.39,13.68,13.68,12.5,362580.0,786.0
2018-09-06,MDG1,12.25,12.97,12.43,12.55,195485.0,584.0
2018-09-07,MDG1,12.38,12.79,12.55,12.57,91782.0,260.0
2018-09-10,MDG1,12.57,13.1,12.57,12.9,90822.0,245.0
2018-09-11,MDG1,12.82,13.24,13.14,12.88,90542.0,231.0
2018-09-12,MDG1,12.71,13.05,12.88,13.05,128333.0,276.0
2018-09-13,MDG1,12.74,12.88,12.81,12.74,103992.0,218.0
2018-09-14,MDG1,12.74,13.09,12.74,13.09,66267.0,143.0
2018-09-17,MDG1,12.79,13.2,13.09,13.09,67682.0,230.0
2018-09-18,MDG1,12.82,13.21,13.09,12.97,109707.0,323.0
2018-09-19,MDG1,12.95,13.18,12.97,13.17,98300.0,334.0
2018-09-20,MDG1,13.09,13.5,13.17,13.35,153412.0,402.0
2018-09-21,MDG1,13.24,13.65,13.35,13.24,544419.0,333.0
2018-09-24,MDG1,12.68,13.29,13.24,13.05,98406.0,340.0
2018-09-25,MDG1,12.92,13.1,12.93,12.93,76045.0,246.0
2018-09-26,MDG1,12.7,13.07,12.93,12.71,66976.0,281.0
2018-09-27,MDG1,12.57,12.85,12.71,12.63,57136.0,192.0
2018-09-28,MDG1,12.03,12.8,12.63,12.03,213637.0,449.0
2018-10-01,MDG1,12.03,12.52,12.03,12.42,93360.0,289.0
2018-10-02,MDG1,12.14,12.75,12.66,12.14,86539.0,333.0
2018-10-04,MDG1,11.95,12.31,12.14,11.95,83364.0,245.0
2018-10-05,MDG1,11.8,11.96,11.87,11.8,54201.0,171.0
2018-10-08,MDG1,10.72,11.8,11.8,10.83,273933.0,650.0
2018-10-09,MDG1,10.93,11.32,11.21,11.2,149809.0,347.0
2018-10-10,MDG1,10.35,11.3,11.27,10.44,184361.0,509.0
2018-10-11,MDG1,9.95,10.6,10.1,10.26,213657.0,613.0
2018-10-12,MDG1,10.26,11.2,10.26,10.84,127327.0,449.0
2018-10-15,MDG1,10.7,11.15,10.84,10.9,117325.0,400.0
2018-10-16,MDG1,10.76,11.45,10.9,11.1,158560.0,518.0
2018-10-17,MDG1,10.86,11.36,11.1,11.03,127789.0,360.0
2018-10-18,MDG1,10.85,11.17,11.03,10.85,56900.0,236.0
2018-10-19,MDG1,10.35,10.78,10.69,10.67,79293.0,240.0
2018-10-22,MDG1,10.33,10.67,10.67,10.34,72169.0,193.0
2018-10-23,MDG1,9.725,10.16,10.1,9.73,125129.0,344.0
2018-10-24,MDG1,9.775,10.2,10.13,9.815,72712.0,460.0
2018-10-25,MDG1,9.61,10.09,9.815,9.67,131123.0,370.0
2018-10-26,MDG1,9.605,9.9,9.67,9.685,78514.0,272.0
2018-10-29,MDG1,9.72,10.4,9.765,10.16,121477.0,341.0
2017-07-03,SOW,37.985,38.675,38.595,38.02,97067.0,890.0
2017-07-04,SOW,37.92,38.22,38.02,37.96,50379.0,560.0
2017-07-05,SOW,37.735,38.43,37.965,38.39,104715.0,927.0
2017-07-06,SOW,37.805,38.4,38.37,38.035,153404.0,1355.0
2017-07-07,SOW,37.985,38.345,38.055,38.305,63824.0,656.0
2017-07-10,SOW,38.285,38.78,38.285,38.54,113896.0,1006.0
2017-07-11,SOW,37.985,38.345,38.035,38.16,70031.0,724.0
2017-07-12,SOW,37.8,38.48,38.115,38.385,61905.0,838.0
2017-07-13,SOW,38.215,38.595,38.415,38.435,76002.0,848.0
2017-07-14,SOW,38.095,38.56,38.42,38.275,52824.0,642.0
2017-07-17,SOW,37.995,38.29,38.29,38.135,78961.0,873.0
2017-07-18,SOW,37.39,39.2,37.845,38.315,400939.0,3600.0
2017-07-19,SOW,38.2,38.805,38.2,38.66,119427.0,1318.0
2017-07-20,SOW,37.755,38.545,38.545,37.86,295476.0,2816.0
2017-07-21,SOW,37.385,38.21,38.2,37.625,188078.0,1785.0
2017-07-24,SOW,36.74,37.445,37.34,36.78,173164.0,1861.0
2017-07-25,SOW,36.92,37.37,37.175,36.94,138208.0,1365.0
2017-07-26,SOW,36.9,37.215,36.995,36.985,132834.0,1386.0
2017-07-27,SOW,36.9,37.075,37.005,36.92,81303.0,894.0
2017-07-28,SOW,36.465,36.95,36.95,36.795,103902.0,986.0
2017-07-31,SOW,36.795,37.03,36.835,36.965,116572.0,1140.0
2017-08-01,SOW,36.615,37.03,36.99,36.82,79782.0,887.0
2017-08-02,SOW,35.39,36.71,36.71,35.405,291851.0,2464.0
2017-08-03,SOW,35.19,35.75,35.39,35.705,122823.0,1297.0
2017-08-04,SOW,35.63,36.015,35.645,35.855,200106.0,1857.0
2017-08-07,SOW,35.71,35.95,35.83,35.75,119952.0,1127.0
2017-08-08,SOW,35.715,36.165,35.77,35.945,124049.0,1147.0
2017-08-09,SOW,35.335,35.78,35.68,35.39,114976.0,1339.0
2017-08-10,SOW,35.06,35.38,35.295,35.06,78372.0,755.0
2017-08-11,SOW,34.535,35.08,34.7,35.08,79755.0,921.0
2017-08-14,SOW,35.06,35.415,35.08,35.38,68049.0,746.0
2017-08-15,SOW,35.3,35.52,35.415,35.4,66374.0,721.0
2017-08-16,SOW,35.395,36.01,35.4,35.84,81304.0,735.0
2017-08-17,SOW,35.7,36.0,35.92,35.945,74304.0,895.0
2017-08-18,SOW,35.41,35.67,35.515,35.58,25510.0,294.0
2017-08-21,SOW,36.115,37.335,37.0,36.31,182053.0,1992.0
2017-08-22,SOW,36.585,37.185,37.1,36.68,141187.0,1475.0
2017-08-23,SOW,36.585,37.05,36.615,37.035,226581.0,1557.0
2017-08-24,SOW,36.94,37.13,37.005,37.01,156305.0,1208.0
2017-08-25,SOW,36.965,37.105,37.01,37.03,111030.0,743.0
2017-08-28,SOW,36.44,37.03,36.965,36.7,97196.0,906.0
2017-08-29,SOW,35.67,36.7,36.655,35.71,235892.0,1792.0
2017-08-30,SOW,35.915,36.51,35.97,36.26,169380.0,1284.0
2017-08-31,SOW,36.495,36.935,36.505,36.91,160378.0,1324.0
2017-09-01,SOW,36.925,37.315,37.215,37.185,64344.0,657.0
2017-09-04,SOW,36.68,37.2,37.2,36.9,53989.0,552.0
2017-09-05,SOW,36.885,37.655,36.975,37.0,205714.0,1761.0
2017-09-06,SOW,37.29,39.365,37.3,38.805,500977.0,3669.0
2017-09-07,SOW,39.05,39.625,39.105,39.1,231712.0,1837.0
2017-09-08,SOW,38.77,39.055,38.9,38.94,77679.0,844.0
2017-09-11,SOW,39.095,39.605,39.145,39.525,104986.0,873.0
2017-09-12,SOW,39.535,40.29,39.59,39.71,138728.0,1230.0
2017-09-13,SOW,39.66,40.095,39.795,40.015,88267.0,853.0
2017-09-14,SOW,39.975,40.415,40.38,40.28,124262.0,1210.0
2017-09-15,SOW,40.1,40.34,40.245,40.21,109177.0,1076.0
2017-09-18,SOW,40.11,40.35,40.195,40.305,69957.0,686.0
2017-09-19,SOW,40.235,40.615,40.3,40.505,98272.0,867.0
2017-09-20,SOW,40.29,41.3,40.29,40.67,262940.0,2043.0
2017-09-21,SOW,39.975,40.585,40.11,40.27,122227.0,1060.0
2017-09-22,SOW,40.255,40.605,40.36,40.605,73715.0,707.0
2017-09-25,SOW,40.05,40.43,40.21,40.2,125695.0,1070.0
2017-09-26,SOW,39.995,40.49,40.215,40.21,85209.0,1023.0
2017-09-27,SOW,40.1,40.505,40.185,40.22,63522.0,925.0
2017-09-28,SOW,40.345,41.26,40.36,41.17,191090.0,1523.0
2017-09-29,SOW,41.02,41.435,41.18,41.335,111517.0,898.0
2017-10-02,SOW,41.275,41.335,41.275,41.335,0.0,0.0
2017-10-04,SOW,41.22,41.455,41.275,41.425,94935.0,927.0
2017-10-05,SOW,40.75,41.435,41.415,40.96,186748.0,1381.0
2017-10-06,SOW,40.825,41.29,40.95,40.88,98940.0,1007.0
2017-10-09,SOW,40.69,41.105,40.995,40.765,105302.0,1011.0
2017-10-10,SOW,40.62,41.0,40.89,40.625,90667.0,899.0
2017-10-11,SOW,40.59,40.96,40.63,40.79,87478.0,852.0
2017-10-12,SOW,40.77,41.03,40.77,40.98,90887.0,833.0
2017-10-13,SOW,40.82,41.255,40.97,41.21,70488.0,639.0
2017-10-16,SOW,40.745,41.21,41.21,40.895,80081.0,794.0
2017-10-17,SOW,40.53,41.005,40.88,40.675,69763.0,788.0
2017-10-18,SOW,40.675,41.12,40.71,40.85,120777.0,1109.0
2017-10-19,SOW,40.25,40.665,40.345,40.585,228949.0,1753.0
2017-10-20,SOW,40.875,43.25,43.0,42.005,712803.0,6170.0
2017-10-25,SOW,43.54,44.07,43.815,43.675,121669.0,1234.0
2017-10-26,SOW,43.485,43.875,43.79,43.68,179573.0,1782.0
2017-10-27,SOW,43.66,44.23,43.685,44.155,96758.0,832.0
2017-11-01,SOW,43.52,44.93,43.535,44.52,292885.0,2513.0
2017-11-02,SOW,43.45,44.59,44.47,43.58,182925.0,2141.0
2017-11-03,SOW,43.53,44.245,43.565,43.895,137558.0,1321.0
2017-11-06,SOW,43.98,44.37,44.075,43.98,111503.0,1107.0
2017-11-07,SOW,43.96,44.305,44.2,44.045,155263.0,1343.0
2017-11-08,SOW,43.45,44.335,44.11,43.795,148858.0,1328.0
2017-11-09,SOW,42.72,43.865,43.79,42.86,166326.0,1414.0
2017-11-10,SOW,42.44,43.01,42.905,42.7,174358.0,1546.0
2017-11-13,SOW,42.65,43.24,42.705,42.98,238394.0,1806.0
2017-11-14,SOW,43.01,43.375,43.015,43.16,112109.0,1210.0
2017-11-15,SOW,42.675,43.36,43.165,42.96,133360.0,1396.0
2017-11-16,SOW,42.955,43.64,42.965,43.56,110174.0,845.0
2017-11-17,SOW,43.37,43.835,43.575,43.37,84672.0,971.0
2017-11-20,SOW,43.175,43.895,43.605,43.815,131245.0,1463.0
2017-11-21,SOW,43.565,45.185,43.81,44.925,238626.0,2575.0
2017-11-22,SOW,44.825,45.46,45.15,45.255,183589.0,2025.0
2017-11-23,SOW,45.215,47.25,45.26,46.305,378148.0,4170.0
2017-11-24,SOW,45.71,46.97,46.315,46.42,180150.0,1810.0
2017-11-27,SOW,46.025,46.835,46.49,46.44,160553.0,1727.0
2017-11-28,SOW,46.22,46.69,46.45,46.595,107888.0,995.0
2017-11-29,SOW,45.45,46.88,46.545,45.63,243657.0,2699.0
2017-11-30,SOW,45.05,46.05,45.63,45.94,168469.0,1822.0
2017-12-01,SOW,44.325,46.31,46.305,44.925,349035.0,3455.0
2017-12-04,SOW,44.9,45.475,44.945,45.135,210429.0,2234.0
2017-12-05,SOW,44.44,45.425,45.16,45.23,160867.0,2021.0
2017-12-06,SOW,44.325,45.585,45.29,45.43,264075.0,2925.0
2017-12-07,SOW,45.21,46.17,45.445,45.535,171034.0,1587.0
2017-12-08,SOW,45.87,46.9,45.92,46.755,186324.0,2063.0
2017-12-11,SOW,45.715,46.89,46.85,45.925,136260.0,1531.0
2017-12-12,SOW,45.615,46.305,45.935,46.065,178518.0,1422.0
2017-12-13,SOW,45.93,46.635,46.395,46.555,84286.0,953.0
2017-12-14,SOW,46.17,47.22,46.43,46.925,187710.0,1667.0
2017-12-15,SOW,46.055,47.025,47.025,46.535,123757.0,2032.0
2017-12-18,SOW,46.535,47.355,46.54,47.135,138549.0,1520.0
2017-12-19,SOW,46.815,47.67,47.175,47.585,210748.0,2335.0
2017-12-20,SOW,46.84,48.0,47.58,46.995,164727.0,2001.0
2017-12-21,SOW,46.23,47.175,46.98,46.625,140811.0,1508.0
2017-12-22,SOW,46.265,46.705,46.605,46.615,65312.0,760.0
2017-12-27,SOW,46.31,46.89,46.65,46.745,98792.0,1230.0
2017-12-28,SOW,46.265,46.78,46.78,46.315,79705.0,978.0
2017-12-29,SOW,46.22,46.785,46.31,46.78,46237.0,551.0
2018-01-02,SOW,46.31,47.1,46.725,47.0,189559.0,1472.0
2018-01-03,SOW,46.95,48.29,47.01,47.88,212242.0,1909.0
2018-01-04,SOW,47.83,48.52,48.26,48.08,170672.0,1272.0
2018-01-05,SOW,47.84,48.38,47.95,48.05,404148.0,2197.0
2018-01-08,SOW,47.75,48.17,48.01,48.02,397154.0,2396.0
2018-01-09,SOW,47.9,48.2,47.9,48.06,266793.0,2125.0
2018-01-10,SOW,47.77,48.24,48.09,48.0,449939.0,2265.0
2018-01-11,SOW,47.91,48.4,48.01,48.2,186249.0,1463.0
2018-01-12,SOW,47.83,48.3,48.2,48.07,96671.0,888.0
2018-01-15,SOW,47.77,48.43,48.43,48.0,122118.0,1012.0
2018-01-16,SOW,47.74,48.35,48.0,48.0,204147.0,1593.0
2018-01-17,SOW,47.42,48.08,47.86,47.59,167500.0,1620.0
2018-01-18,SOW,47.39,48.11,47.6,47.74,152956.0,1353.0
2018-01-19,SOW,47.73,49.8,47.73,48.61,327266.0,2809.0
2018-01-22,SOW,47.82,48.53,48.53,48.02,205250.0,1416.0
2018-01-23,SOW,47.79,48.42,48.21,47.96,131232.0,1170.0
2018-01-24,SOW,47.1,47.96,47.95,47.52,305744.0,2382.0
2018-01-25,SOW,42.85,47.57,47.57,43.11,1321300.0,11047.0
2018-01-26,SOW,42.28,43.39,43.31,43.15,615009.0,4676.0
2018-01-29,SOW,43.0,44.82,43.24,43.58,457606.0,3358.0
2018-01-30,SOW,43.1,43.95,43.45,43.46,241004.0,1842.0
2018-01-31,SOW,43.38,44.04,43.52,43.56,184571.0,1637.0
2018-02-01,SOW,43.87,45.35,43.98,44.87,465241.0,3817.0
2018-02-02,SOW,44.06,45.1,44.75,44.31,333214.0,2191.0
2018-02-05,SOW,42.83,44.04,43.98,43.47,290130.0,2301.0
2018-02-06,SOW,40.45,43.51,43.49,41.89,342509.0,3043.0
2018-02-07,SOW,41.83,43.81,41.89,42.48,345443.0,2613.0
2018-02-08,SOW,40.92,42.53,42.48,40.95,217323.0,2022.0
2018-02-09,SOW,40.57,41.59,40.99,40.62,221125.0,2012.0
2018-02-12,SOW,40.6,42.03,40.65,41.34,149544.0,1871.0
2018-02-13,SOW,41.15,41.63,41.37,41.31,205987.0,1686.0
2018-02-14,SOW,41.41,42.4,41.62,42.19,181898.0,1595.0
2018-02-15,SOW,42.17,42.89,42.17,42.53,181809.0,1587.0
2018-02-16,SOW,42.59,43.35,42.81,42.7,102255.0,1006.0
2018-02-19,SOW,42.6,43.1,43.03,42.89,99885.0,738.0
2018-02-20,SOW,42.08,42.94,42.85,42.23,219395.0,1533.0
2018-02-21,SOW,41.73,42.56,42.24,42.37,156556.0,1322.0
2018-02-22,SOW,41.81,42.47,42.0,42.44,117559.0,1131.0
2018-02-23,SOW,41.29,42.31,42.31,41.95,181346.0,1445.0
2018-02-26,SOW,41.86,42.41,41.92,42.17,104063.0,907.0
2018-02-27,SOW,42.08,42.62,42.33,42.47,135777.0,1170.0
2018-02-28,SOW,42.41,43.37,42.44,43.2,211161.0,1596.0
2018-03-01,SOW,42.69,43.64,42.82,42.75,405859.0,2571.0
2018-03-02,SOW,41.37,42.45,42.38,41.44,161234.0,1517.0
2018-03-05,SOW,40.99,42.21,41.18,42.04,186362.0,1710.0
2018-03-06,SOW,42.04,43.19,42.06,42.76,189546.0,1469.0
2018-03-07,SOW,42.57,43.31,43.0,43.24,186146.0,1661.0
2018-03-08,SOW,43.27,44.12,43.32,43.85,153377.0,1319.0
2018-03-09,SOW,43.72,44.4,43.82,44.32,149973.0,1439.0
2018-03-12,SOW,44.59,45.35,44.86,45.3,216903.0,1824.0
2018-03-13,SOW,44.95,45.67,45.4,45.06,502720.0,3637.0
2018-03-14,SOW,44.08,45.26,45.14,44.29,237183.0,1931.0
2018-03-15,SOW,43.95,44.73,44.45,44.12,206082.0,1684.0
2018-03-16,SOW,43.26,44.27,44.14,43.53,304438.0,2271.0
2018-03-19,SOW,42.85,43.57,43.34,43.1,154043.0,1375.0
2018-03-20,SOW,42.85,43.68,43.43,43.2,178669.0,1510.0
2018-03-21,SOW,42.82,43.42,43.22,43.21,190814.0,1567.0
2018-03-22,SOW,42.06,43.09,42.95,42.29,196755.0,1634.0
2018-03-23,SOW,41.78,42.77,42.0,42.72,317733.0,2399.0
2018-03-26,SOW,41.77,42.83,42.49,41.93,98008.0,980.0
2018-03-27,SOW,42.15,43.09,42.15,42.95,147066.0,1522.0
2018-03-28,SOW,41.84,42.84,41.94,42.48,222712.0,1798.0
2018-03-29,SOW,42.14,42.86,42.36,42.53,127566.0,1300.0
2018-04-03,SOW,41.41,42.0,41.69,41.74,147699.0,1270.0
2018-04-04,SOW,40.9,41.31,41.24,41.16,164696.0,1478.0
2018-04-05,SOW,41.75,42.31,41.85,42.24,108352.0,979.0
2018-04-06,SOW,42.56,43.1,42.68,42.63,199349.0,1513.0
2018-04-09,SOW,42.63,42.98,42.79,42.81,156010.0,1362.0
2018-04-10,SOW,42.85,43.31,42.87,43.14,193218.0,1720.0
2018-04-11,SOW,42.59,43.16,43.09,42.69,269102.0,2120.0
2018-04-12,SOW,42.34,43.07,42.55,42.89,191349.0,1407.0
2018-04-13,SOW,42.44,43.06,42.49,42.75,241341.0,2028.0
2018-04-16,SOW,39.83,41.9,40.84,40.16,1122508.0,8862.0
2018-04-17,SOW,38.93,40.09,39.11,40.07,916583.0,7169.0
2018-04-18,SOW,40.41,41.14,40.5,41.1,567444.0,4292.0
2018-04-19,SOW,39.9,41.1,41.05,40.58,461072.0,4168.0
2018-04-20,SOW,39.84,40.61,40.58,40.05,381661.0,2876.0
2018-04-23,SOW,40.28,40.81,40.29,40.74,292741.0,2092.0
2018-04-24,SOW,40.25,40.76,40.76,40.44,125589.0,1214.0
2018-04-25,SOW,40.1,40.62,40.49,40.6,217554.0,1951.0
2018-04-26,SOW,40.5,41.2,40.57,41.19,139818.0,1364.0
2018-04-27,SOW,41.15,41.93,41.16,41.49,170211.0,1299.0
2018-04-30,SOW,40.76,41.52,41.49,40.79,146521.0,1105.0
2018-05-02,SOW,40.97,41.44,41.42,41.22,264467.0,2562.0
2018-05-03,SOW,40.76,41.61,41.47,41.33,191798.0,1607.0
2018-05-04,SOW,41.33,42.35,41.39,42.3,181198.0,1356.0
2018-05-07,SOW,42.15,42.61,42.28,42.4,97878.0,853.0
2018-05-08,SOW,42.52,43.3,42.55,43.16,134096.0,1229.0
2018-05-09,SOW,43.04,43.65,43.05,43.37,140042.0,1205.0
2018-05-10,SOW,43.59,44.0,43.63,43.8,89385.0,782.0
2018-05-11,SOW,43.45,44.13,44.1,43.64,159475.0,1438.0
2018-05-14,SOW,43.05,43.7,43.68,43.35,108280.0,1043.0
2018-05-15,SOW,42.55,43.47,43.3,42.79,157956.0,1382.0
2018-05-16,SOW,42.76,43.19,42.77,42.92,124165.0,1124.0
2018-05-17,SOW,42.37,42.93,42.89,42.76,89450.0,789.0
2018-05-18,SOW,41.35,42.92,42.81,42.08,224176.0,1764.0
2018-05-22,SOW,41.69,42.3,42.15,41.74,188236.0,1544.0
2018-05-23,SOW,41.39,41.68,41.65,41.57,84381.0,708.0
2018-05-24,SOW,41.13,41.63,41.28,41.6,221046.0,2072.0
2018-05-25,SOW,41.36,41.93,41.37,41.9,138856.0,1348.0
2018-05-28,SOW,41.48,41.96,41.86,41.68,60200.0,613.0
2018-05-29,SOW,40.86,41.71,41.71,40.91,113560.0,950.0
2018-05-30,SOW,40.76,41.41,40.94,41.18,240491.0,2110.0
2018-05-31,SOW,40.8,41.35,41.19,40.97,120351.0,995.0
2018-06-01,SOW,40.9,41.53,40.91,41.04,89141.0,827.0
2018-06-04,SOW,40.85,41.05,41.03,41.0,107398.0,792.0
2018-06-05,SOW,40.99,41.87,41.05,41.41,159497.0,1176.0
2018-06-06,SOW,41.41,42.1,41.43,41.91,141697.0,958.0
2018-06-07,SOW,41.56,42.16,41.88,41.66,164982.0,1004.0
2018-06-08,SOW,40.53,41.69,41.69,40.8,191640.0,1652.0
2018-06-11,SOW,40.54,41.15,40.83,40.99,171221.0,1498.0
2018-06-12,SOW,40.85,41.54,40.97,41.42,169807.0,1362.0
2018-06-13,SOW,41.37,43.13,41.42,42.95,235553.0,1754.0
2018-06-14,SOW,42.42,43.62,42.99,43.4,152072.0,1139.0
2018-06-15,SOW,42.85,43.6,43.53,42.92,114949.0,1088.0
2018-06-18,SOW,42.74,42.97,42.86,42.95,84673.0,730.0
2018-06-19,SOW,41.65,42.25,41.98,41.97,112824.0,987.0
2018-06-20,SOW,41.75,42.26,41.96,41.92,120816.0,1001.0
2018-06-21,SOW,41.14,41.94,41.92,41.24,108004.0,958.0
2018-06-22,SOW,40.29,41.27,41.27,40.35,115645.0,1050.0
2018-06-25,SOW,39.57,40.02,39.93,39.67,141844.0,1207.0
2018-06-26,SOW,39.66,40.31,39.67,40.07,184428.0,1497.0
2018-06-27,SOW,38.89,39.97,39.29,39.57,131932.0,1282.0
2018-06-28,SOW,38.24,39.43,39.35,38.52,128509.0,1141.0
2018-06-29,SOW,38.5,40.28,38.51,39.8,167769.0,1352.0
2018-07-02,SOW,39.47,40.27,40.08,39.52,105013.0,999.0
2018-07-16,SOW,40.78,41.77,41.14,41.71,141998.0,978.0
2018-07-17,SOW,42.15,43.19,42.17,42.96,219617.0,1487.0
2018-07-18,SOW,40.05,41.9,40.85,40.25,733531.0,4723.0
2018-07-19,SOW,41.0,42.25,41.04,41.61,364886.0,2368.0
2018-07-20,SOW,41.16,41.89,41.84,41.48,149550.0,1072.0
2018-07-23,SOW,40.56,41.14,40.92,40.8,109327.0,805.0
2018-07-24,SOW,40.72,41.22,40.95,40.8,188486.0,1274.0
2018-07-25,SOW,40.75,41.44,40.77,41.0,449398.0,1571.0
2018-07-26,SOW,41.0,41.59,41.0,41.59,297993.0,996.0
2018-07-27,SOW,41.49,42.32,41.59,42.01,193229.0,1038.0
2018-07-30,SOW,40.41,41.42,41.4,40.45,234070.0,1181.0
2018-07-31,SOW,39.9,40.5,40.45,40.38,185923.0,992.0
2018-08-01,SOW,40.27,40.98,40.38,40.76,187368.0,929.0
2018-08-02,SOW,40.73,41.3,40.76,41.2,130983.0,654.0
2018-08-03,SOW,41.59,41.96,41.64,41.68,128220.0,599.0
2018-08-06,SOW,41.5,42.27,41.68,41.83,128205.0,786.0
2018-08-07,SOW,41.53,42.28,41.72,41.7,137577.0,927.0
2018-08-08,SOW,41.91,42.33,42.29,42.06,118772.0,878.0
2018-08-09,SOW,41.54,42.27,41.99,42.19,140729.0,853.0
2018-08-10,SOW,41.68,42.19,42.19,41.98,77253.0,545.0
2018-08-13,SOW,41.9,42.61,41.98,42.47,88660.0,653.0
2018-08-14,SOW,42.04,42.55,42.47,42.35,134370.0,856.0
2018-08-15,SOW,41.91,42.93,42.54,42.05,112977.0,782.0
2018-08-16,SOW,42.05,42.77,42.05,42.63,111511.0,702.0
2018-08-17,SOW,42.49,42.83,42.63,42.79,78000.0,528.0
2018-08-20,SOW,42.7,43.29,42.77,43.09,92916.0,626.0
2018-08-21,SOW,43.0,43.43,43.09,43.18,95090.0,622.0
2018-08-22,SOW,42.59,43.23,42.76,42.89,166405.0,986.0
2018-08-23,SOW,43.34,43.79,43.59,43.57,96424.0,609.0
2018-08-24,SOW,43.26,43.78,43.57,43.67,88532.0,771.0
2018-08-27,SOW,43.6,44.0,43.81,43.88,87835.0,624.0
2018-08-28,SOW,43.19,44.02,43.88,43.44,166239.0,1063.0
2018-08-29,SOW,43.4,43.94,43.87,43.72,152039.0,890.0
2018-08-30,SOW,43.43,43.91,43.72,43.81,148764.0,849.0
2018-08-31,SOW,42.29,42.78,42.72,42.5,239700.0,1374.0
2018-09-03,SOW,42.46,42.86,42.5,42.69,87383.0,458.0
2018-09-04,SOW,41.76,42.71,42.69,41.96,132461.0,862.0
2018-09-05,SOW,40.95,42.04,41.96,41.05,149938.0,1001.0
2018-09-06,SOW,40.53,40.99,40.69,40.76,123135.0,754.0
2018-09-07,SOW,40.4,41.14,40.84,41.14,133951.0,853.0
2018-09-10,SOW,40.73,41.56,40.76,41.16,165222.0,1025.0
2018-09-11,SOW,40.66,41.24,41.16,41.14,200601.0,1209.0
2018-09-12,SOW,41.29,41.7,41.56,41.54,162262.0,1024.0
2018-09-13,SOW,40.55,41.38,41.38,40.58,131813.0,932.0
2018-09-14,SOW,40.7,41.09,40.74,40.9,134218.0,878.0
2018-09-17,SOW,40.26,40.9,40.35,40.53,202633.0,1255.0
2018-09-18,SOW,39.89,40.49,40.34,40.49,152692.0,994.0
2018-09-19,SOW,39.69,40.49,40.49,40.07,185483.0,1016.0
2018-09-20,SOW,39.48,39.91,39.62,39.7,292719.0,1496.0
2018-09-21,SOW,39.59,40.03,39.87,39.75,713452.0,1538.0
2018-09-24,SOW,38.92,39.72,39.72,39.01,199259.0,1144.0
2018-09-25,SOW,39.01,39.56,39.01,39.5,363967.0,2600.0
2018-09-26,SOW,39.5,40.06,39.5,39.93,156758.0,904.0
2018-09-27,SOW,39.14,39.81,39.55,39.23,224396.0,1210.0
2018-09-28,SOW,38.8,39.48,39.23,39.26,344715.0,1802.0
2018-10-01,SOW,39.51,39.97,39.61,39.97,191856.0,922.0
2018-10-02,SOW,38.88,39.61,39.6,39.28,259333.0,1454.0
2018-10-04,SOW,38.72,39.42,39.28,38.72,206600.0,1187.0
2018-10-05,SOW,37.71,38.32,38.26,37.91,165044.0,1035.0
2018-10-08,SOW,36.56,37.2,37.17,36.78,272521.0,1591.0
2018-10-09,SOW,36.69,37.37,36.88,37.1,317043.0,1461.0
2018-10-10,SOW,35.73,36.89,36.89,35.8,304711.0,1497.0
2018-10-11,SOW,35.28,36.34,35.39,35.86,414360.0,2329.0
2018-10-12,SOW,36.22,37.03,36.34,36.4,245936.0,1441.0
2018-10-15,SOW,35.7,36.5,36.4,36.17,189384.0,1216.0
2018-10-16,SOW,36.44,37.43,36.53,37.39,208727.0,1329.0
2018-10-17,SOW,36.6,37.87,37.83,36.82,277079.0,1695.0
2018-10-18,SOW,36.82,38.17,36.82,38.11,388952.0,1887.0
2018-10-19,SOW,37.81,39.46,38.62,39.33,603854.0,3592.0
2018-10-22,SOW,39.82,41.09,40.48,40.33,320624.0,1808.0
2018-10-23,SOW,38.82,39.72,39.7,39.09,261078.0,1886.0
2018-10-24,SOW,38.48,39.33,39.09,38.65,185614.0,1422.0
2018-10-25,SOW,38.66,39.47,38.67,39.47,228030.0,1685.0
2018-10-26,SOW,38.24,39.24,39.01,38.65,260748.0,1773.0
2018-10-29,SOW,38.65,40.17,38.65,39.34,209483.0,1348.0
2017-07-03,SY1,62.14,62.72,62.51,62.38,107401.0,1207.0
2017-07-04,SY1,61.74,62.38,62.38,62.14,134809.0,1248.0
2017-07-05,SY1,61.56,61.96,61.95,61.62,216515.0,2248.0
2017-07-06,SY1,60.34,61.15,61.09,60.63,231078.0,2317.0
2017-07-07,SY1,60.16,61.01,60.73,60.46,204446.0,1875.0
2017-07-10,SY1,60.81,61.3,60.85,60.99,113594.0,1400.0
2017-07-11,SY1,59.79,60.65,60.56,59.81,107823.0,1093.0
2017-07-12,SY1,59.94,60.99,60.15,60.86,205618.0,1841.0
2017-07-13,SY1,60.77,61.26,60.86,61.08,93388.0,1161.0
2017-07-14,SY1,60.83,61.66,60.85,61.65,191896.0,1924.0
2017-07-17,SY1,61.63,62.06,61.87,61.65,79021.0,880.0
2017-07-18,SY1,61.04,61.7,61.64,61.24,79288.0,962.0
2017-07-19,SY1,61.29,61.66,61.41,61.46,128935.0,1260.0
2017-07-20,SY1,59.61,60.58,60.51,60.06,246668.0,2425.0
2017-07-21,SY1,59.34,60.72,60.11,59.64,165638.0,1820.0
2017-07-24,SY1,59.07,59.91,59.75,59.46,155964.0,1824.0
2017-07-25,SY1,58.83,59.44,58.94,59.09,161134.0,1708.0
2017-07-26,SY1,59.4,60.2,59.42,59.89,144269.0,1486.0
2017-07-27,SY1,59.59,60.07,59.97,59.76,96633.0,1106.0
2017-07-28,SY1,58.57,59.0,58.98,58.62,100424.0,1208.0
2017-07-31,SY1,58.94,59.38,58.96,59.05,85753.0,938.0
2017-08-01,SY1,59.04,60.15,59.12,60.11,88364.0,908.0
2017-08-02,SY1,59.42,60.09,59.93,59.6,69054.0,1055.0
2017-08-03,SY1,58.95,59.62,59.25,59.15,99564.0,1142.0
2017-08-04,SY1,58.78,59.4,58.98,59.21,134194.0,1692.0
2017-08-07,SY1,58.75,59.4,59.1,59.28,110306.0,1399.0
2017-08-08,SY1,59.17,59.95,59.28,59.38,138294.0,1384.0
2017-08-09,SY1,56.91,60.58,57.18,60.47,567011.0,5714.0
2017-08-10,SY1,58.67,59.76,59.31,58.76,220891.0,2666.0
2017-08-11,SY1,58.87,59.36,59.05,59.32,243999.0,2527.0
2017-08-14,SY1,59.66,60.23,59.71,60.07,167364.0,1830.0
2017-08-15,SY1,60.19,60.8,60.33,60.68,243371.0,2015.0
2017-08-16,SY1,61.46,62.1,61.7,61.85,215859.0,1996.0
2017-08-17,SY1,61.94,62.47,62.34,62.0,141394.0,1867.0
2017-08-18,SY1,61.35,62.14,62.14,61.5,80116.0,990.0
2017-08-21,SY1,60.93,61.67,61.64,60.93,109491.0,1402.0
2017-08-22,SY1,61.58,62.07,61.82,61.85,123161.0,1569.0
2017-08-23,SY1,61.79,62.26,61.85,61.8,114666.0,1385.0
2017-08-24,SY1,61.95,62.3,62.04,62.24,69621.0,930.0
2017-08-25,SY1,61.93,62.43,62.37,62.06,85178.0,936.0
2017-08-28,SY1,61.52,62.0,61.54,61.69,43285.0,532.0
2017-08-29,SY1,60.69,61.69,61.69,61.09,96727.0,1290.0
2017-08-30,SY1,61.42,61.76,61.54,61.48,113044.0,1177.0
2017-08-31,SY1,61.46,61.76,61.7,61.48,108639.0,1330.0
2017-09-01,SY1,61.36,61.89,61.84,61.37,111036.0,1452.0
2017-09-04,SY1,61.13,61.41,61.37,61.13,50905.0,692.0
2017-09-05,SY1,61.13,61.84,61.19,61.65,99321.0,1047.0
2017-09-06,SY1,61.44,61.95,61.45,61.87,116506.0,1261.0
2017-09-07,SY1,62.52,63.25,62.53,63.04,175201.0,1587.0
2017-09-08,SY1,62.85,63.39,63.04,63.39,100346.0,1007.0
2017-09-11,SY1,63.73,64.34,63.73,64.1,127292.0,1531.0
2017-09-12,SY1,63.9,64.36,64.31,64.28,97665.0,908.0
2017-09-13,SY1,63.47,64.13,64.05,63.9,141854.0,1413.0
2017-09-14,SY1,63.53,64.19,63.75,63.89,80168.0,942.0
2017-09-15,SY1,63.38,63.98,63.89,63.54,95260.0,1120.0
2017-09-18,SY1,63.45,63.84,63.45,63.54,95218.0,1054.0
2017-09-19,SY1,63.53,63.96,63.59,63.63,92006.0,1258.0
2017-09-20,SY1,63.63,64.68,63.63,64.6,151312.0,1264.0
2017-09-21,SY1,63.44,64.24,63.87,64.16,117366.0,1266.0
2017-09-22,SY1,64.27,64.88,64.46,64.54,110804.0,1206.0
2017-09-25,SY1,64.24,64.57,64.51,64.44,82815.0,980.0
2017-09-26,SY1,63.89,64.47,64.3,64.03,130223.0,1452.0
2017-09-27,SY1,63.79,64.1,64.03,63.87,62812.0,745.0
2017-09-28,SY1,63.6,64.07,63.85,63.99,83158.0,928.0
2017-09-29,SY1,63.77,64.17,63.99,64.13,94591.0,892.0
2017-10-02,SY1,63.8,64.15,64.06,63.87,102763.0,1099.0
2017-10-04,SY1,64.21,64.8,64.29,64.54,169013.0,2403.0
2017-10-05,SY1,63.8,64.28,64.2,63.9,111541.0,1403.0
2017-10-06,SY1,63.05,64.09,63.9,63.24,110399.0,1032.0
2017-10-09,SY1,62.73,63.41,63.28,63.37,98666.0,4471.0
2017-10-10,SY1,63.79,64.39,64.26,63.92,123209.0,1272.0
2017-10-11,SY1,63.58,64.16,63.9,63.81,83805.0,1018.0
2017-10-12,SY1,63.23,64.13,63.37,63.81,107833.0,1773.0
2017-10-13,SY1,63.94,64.87,64.0,64.85,132658.0,1633.0
2017-10-16,SY1,64.6,65.0,64.82,64.9,100023.0,1581.0
2017-10-17,SY1,64.9,65.39,65.37,65.01,111287.0,2572.0
2017-10-18,SY1,64.83,65.38,64.98,65.15,95177.0,1207.0
2017-10-19,SY1,64.28,65.15,65.15,64.68,94470.0,1134.0
2017-10-20,SY1,64.68,65.23,64.68,64.78,60590.0,877.0
2017-10-25,SY1,65.13,65.95,65.43,65.55,141897.0,1444.0
2017-10-26,SY1,65.47,66.33,65.55,66.31,119106.0,1787.0
2017-10-27,SY1,66.63,67.23,66.69,66.89,49829.0,742.0
2017-11-01,SY1,66.89,68.09,66.89,67.72,136787.0,1728.0
2017-11-02,SY1,67.52,68.1,67.72,67.74,156933.0,1622.0
2017-11-03,SY1,67.59,68.56,67.74,68.34,181940.0,2152.0
2017-11-06,SY1,67.57,68.8,68.22,67.86,164287.0,1808.0
2017-11-07,SY1,67.27,68.16,67.86,67.82,168923.0,1955.0
2017-11-08,SY1,67.82,72.51,67.82,70.86,865421.0,9908.0
2017-11-09,SY1,69.03,71.14,70.83,69.43,432741.0,4404.0
2017-11-10,SY1,69.32,70.8,69.34,69.83,227311.0,2803.0
2017-11-13,SY1,69.32,70.56,69.83,69.88,192021.0,1946.0
2017-11-14,SY1,69.86,71.21,69.86,70.97,217009.0,2664.0
2017-11-15,SY1,69.78,70.97,70.97,70.46,202113.0,2968.0
2017-11-16,SY1,70.09,71.17,70.46,71.1,173200.0,2039.0
2017-11-17,SY1,70.84,71.3,71.1,70.99,74673.0,1137.0
2017-11-20,SY1,70.72,72.01,70.99,71.85,101973.0,1230.0
2017-11-21,SY1,71.45,72.47,71.89,72.39,161726.0,3071.0
2017-11-22,SY1,71.16,72.49,72.39,71.16,104517.0,1313.0
2017-11-23,SY1,70.26,71.65,71.2,71.39,79201.0,1202.0
2017-11-24,SY1,70.87,71.89,71.28,71.34,106008.0,1264.0
2017-11-27,SY1,70.8,71.6,71.33,70.93,154554.0,2035.0
2017-11-28,SY1,70.3,71.03,70.93,70.94,148568.0,1570.0
2017-11-29,SY1,70.15,71.05,70.94,70.23,167187.0,2449.0
2017-11-30,SY1,70.15,71.39,70.15,71.32,161761.0,3206.0
2017-12-01,SY1,69.64,71.75,71.26,70.23,175018.0,2881.0
2017-12-04,SY1,70.05,70.93,70.23,70.36,133267.0,1916.0
2017-12-05,SY1,70.15,72.47,70.15,71.6,266568.0,3793.0
2017-12-06,SY1,70.58,72.03,71.65,71.98,172755.0,2575.0
2017-12-07,SY1,70.41,71.98,71.98,70.55,160748.0,2497.0
2017-12-08,SY1,70.55,71.71,70.55,71.46,145204.0,2050.0
2017-12-11,SY1,70.77,73.06,71.34,70.93,141282.0,1913.0
2017-12-12,SY1,70.41,71.59,70.93,70.74,140360.0,2015.0
2017-12-13,SY1,70.47,71.2,70.73,71.0,128613.0,1872.0
2017-12-14,SY1,70.11,71.3,71.05,71.01,192452.0,2522.0
2017-12-15,SY1,70.12,71.24,71.01,70.91,155958.0,2182.0
2017-12-18,SY1,70.9,71.68,70.91,70.95,121139.0,1802.0
2017-12-19,SY1,70.6,71.88,71.0,71.65,152270.0,1963.0
2017-12-20,SY1,70.73,72.17,71.65,70.86,146166.0,2026.0
2017-12-21,SY1,70.27,71.0,70.86,71.0,141140.0,1830.0
2017-12-22,SY1,70.5,71.41,71.0,70.78,70540.0,1125.0
2017-12-27,SY1,70.5,71.61,70.79,71.25,69066.0,1268.0
2017-12-28,SY1,70.9,71.47,71.25,71.47,72173.0,1017.0
2017-12-29,SY1,71.18,71.97,71.43,71.48,34876.0,602.0
2018-01-02,SY1,70.38,71.7,71.46,70.74,86788.0,1056.0
2018-01-03,SY1,70.74,71.46,70.74,70.92,88459.0,868.0
2018-01-04,SY1,70.92,71.82,70.94,71.82,124957.0,1208.0
2018-01-05,SY1,71.8,73.38,71.8,73.3,221086.0,1905.0
2018-01-08,SY1,72.04,73.7,73.28,72.1,113195.0,1406.0
2018-01-09,SY1,71.6,72.44,72.08,71.84,125170.0,1370.0
2018-01-10,SY1,69.9,71.88,71.84,69.92,144214.0,1503.0
2018-01-11,SY1,68.22,69.92,69.92,69.12,257680.0,2647.0
2018-01-12,SY1,68.86,69.68,69.1,69.52,129009.0,1519.0
2018-01-15,SY1,67.56,69.52,69.52,68.52,209952.0,2023.0
2018-01-16,SY1,68.28,69.0,68.54,68.44,127607.0,1562.0
2018-01-17,SY1,68.24,69.04,68.44,68.3,118652.0,1611.0
2018-01-18,SY1,67.72,68.78,68.3,68.6,145994.0,1615.0
2018-01-19,SY1,68.6,69.68,68.7,69.46,116919.0,1322.0
2018-01-22,SY1,68.78,69.66,69.44,68.94,85243.0,950.0
2018-01-23,SY1,68.9,69.52,69.0,69.0,123250.0,1313.0
2018-01-24,SY1,67.92,69.28,68.98,68.04,141751.0,1518.0
2018-01-25,SY1,67.58,69.02,67.96,67.84,236239.0,2726.0
2018-01-26,SY1,65.84,68.12,67.84,68.06,399805.0,3827.0
2018-01-29,SY1,67.58,68.16,68.06,67.84,119514.0,1197.0
2018-01-30,SY1,67.0,67.88,67.88,67.3,163406.0,1546.0
2018-01-31,SY1,67.14,67.44,67.36,67.34,125641.0,1266.0
2018-02-01,SY1,66.56,67.92,67.34,66.64,164740.0,1565.0
2018-02-02,SY1,65.7,66.86,66.66,66.22,144450.0,1401.0
2018-02-05,SY1,64.88,66.22,66.18,65.68,177152.0,1980.0
2018-02-06,SY1,62.7,65.68,65.64,64.34,435283.0,4443.0
2018-02-07,SY1,64.34,65.9,64.34,65.64,354346.0,2774.0
2018-02-08,SY1,64.0,65.84,65.8,64.0,177414.0,1394.0
2018-02-09,SY1,63.64,64.88,64.0,63.76,198613.0,2194.0
2018-02-12,SY1,63.76,65.5,63.76,65.22,164432.0,1622.0
2018-02-13,SY1,64.58,65.48,65.22,64.68,87021.0,1116.0
2018-02-14,SY1,64.22,65.64,64.74,65.5,162890.0,1635.0
2018-02-15,SY1,65.2,65.94,65.44,65.5,166096.0,1848.0
2018-02-16,SY1,65.5,66.7,65.52,66.22,129143.0,1560.0
2018-02-19,SY1,65.52,66.8,66.22,65.76,89849.0,910.0
2018-02-20,SY1,65.64,66.3,65.78,66.3,118857.0,1186.0
2018-02-21,SY1,65.38,66.4,66.28,65.86,191593.0,1626.0
2018-02-22,SY1,65.14,66.76,65.8,66.66,112831.0,1289.0
2018-02-23,SY1,66.2,66.8,66.66,66.62,97008.0,981.0
2018-02-26,SY1,66.6,67.46,66.62,66.9,88647.0,763.0
2018-02-27,SY1,66.46,67.26,66.92,66.78,128885.0,1314.0
2018-02-28,SY1,66.68,67.34,66.82,66.92,143968.0,1181.0
2018-03-01,SY1,65.32,66.92,66.84,65.54,177773.0,1735.0
2018-03-02,SY1,64.02,65.54,65.44,64.34,199018.0,1921.0
2018-03-05,SY1,63.94,65.4,64.28,65.3,110752.0,1201.0
2018-03-06,SY1,65.06,66.42,65.34,65.18,188059.0,1895.0
2018-03-07,SY1,64.46,65.56,65.26,65.34,126762.0,1651.0
2018-03-08,SY1,65.04,66.28,65.32,66.18,151544.0,1350.0
2018-03-09,SY1,65.74,66.7,66.18,66.46,135593.0,1300.0
2018-03-12,SY1,66.36,66.84,66.52,66.64,160617.0,1236.0
2018-03-13,SY1,65.18,67.06,66.62,65.44,160183.0,1709.0
2018-03-14,SY1,60.44,65.52,65.46,62.0,1113744.0,10872.0
2018-03-15,SY1,61.96,63.64,61.96,63.16,362195.0,3550.0
2018-03-16,SY1,63.16,64.58,63.16,63.62,444204.0,3657.0
2018-03-19,SY1,62.86,63.82,63.6,63.46,253568.0,2317.0
2018-03-20,SY1,63.12,64.46,63.46,64.38,155801.0,1630.0
2018-03-21,SY1,63.96,64.38,64.38,64.28,152057.0,1395.0
2018-03-22,SY1,62.98,64.32,64.32,63.4,192243.0,2096.0
2018-03-23,SY1,62.6,64.02,63.38,63.72,241427.0,2180.0
2018-03-26,SY1,63.2,64.56,64.36,63.2,175574.0,1873.0
2018-03-27,SY1,63.36,63.88,63.82,63.72,207639.0,2052.0
2018-03-28,SY1,62.86,64.46,62.86,64.24,196961.0,1979.0
2018-03-29,SY1,64.54,65.62,64.7,65.38,149154.0,1450.0
2018-04-03,SY1,63.98,64.68,64.68,64.22,159640.0,1572.0
2018-04-04,SY1,62.9,63.78,63.76,63.2,166795.0,1479.0
2018-04-05,SY1,63.14,65.2,63.14,65.04,159710.0,1235.0
2018-04-06,SY1,64.14,65.38,64.38,65.18,90380.0,870.0
2018-04-09,SY1,65.06,65.78,65.74,65.34,158051.0,2220.0
2018-04-10,SY1,64.14,64.84,64.46,64.14,402870.0,3190.0
2018-04-11,SY1,62.92,64.46,64.28,63.42,363066.0,3032.0
2018-04-12,SY1,62.9,63.62,63.06,63.38,161564.0,1650.0
2018-04-13,SY1,63.4,64.68,63.44,64.64,440146.0,4319.0
2018-04-16,SY1,64.34,65.22,65.14,64.74,413845.0,3531.0
2018-04-17,SY1,64.96,67.18,64.96,67.0,469698.0,3207.0
2018-04-18,SY1,66.44,67.18,66.5,67.18,351414.0,2572.0
2018-04-19,SY1,66.76,67.5,67.32,67.16,284611.0,2260.0
2018-04-20,SY1,66.74,67.3,67.08,67.0,309238.0,2964.0
2018-04-23,SY1,66.52,66.92,66.66,66.72,73884.0,866.0
2018-04-24,SY1,66.72,67.58,66.86,67.18,73369.0,933.0
2018-04-25,SY1,65.54,66.74,66.74,65.76,231380.0,1861.0
2018-04-26,SY1,65.76,66.8,65.76,66.66,133833.0,1441.0
2018-04-27,SY1,67.16,67.88,67.2,67.32,81359.0,792.0
2018-04-30,SY1,66.98,67.96,67.8,67.16,121928.0,1090.0
2018-05-02,SY1,67.06,67.78,67.68,67.68,133794.0,1475.0
2018-05-03,SY1,67.22,67.94,67.76,67.36,107260.0,977.0
2018-05-04,SY1,66.7,67.72,67.46,66.7,135035.0,1369.0
2018-05-07,SY1,66.7,68.62,66.8,67.98,139469.0,1091.0
2018-05-08,SY1,69.3,71.28,70.5,71.08,305182.0,2952.0
2018-05-09,SY1,70.96,71.5,71.06,71.34,203539.0,1571.0
2018-05-10,SY1,70.96,71.42,71.06,71.4,98230.0,895.0
2018-05-11,SY1,70.64,71.68,71.3,70.8,116415.0,1124.0
2018-05-14,SY1,70.8,71.48,70.8,71.44,94563.0,866.0
2018-05-15,SY1,70.76,71.48,70.78,71.12,136699.0,1171.0
2018-05-16,SY1,71.06,71.84,71.22,71.7,148867.0,1219.0
2018-05-17,SY1,70.72,71.7,71.7,70.78,262959.0,2034.0
2018-05-18,SY1,70.42,71.04,70.96,70.42,139194.0,1463.0
2018-05-22,SY1,70.42,71.0,70.42,70.86,142251.0,1519.0
2018-05-23,SY1,69.12,69.8,69.7,69.66,169757.0,1506.0
2018-05-24,SY1,69.08,70.22,69.9,69.22,134030.0,1304.0
2018-05-25,SY1,69.22,70.06,69.36,70.0,142845.0,1040.0
2018-05-28,SY1,70.0,70.68,70.04,70.26,74798.0,830.0
2018-05-29,SY1,68.96,69.62,69.6,69.54,161465.0,1455.0
2018-05-30,SY1,69.54,70.04,69.92,69.68,165056.0,1740.0
2018-05-31,SY1,69.3,70.3,69.68,69.52,130293.0,1106.0
2018-06-01,SY1,69.58,70.52,69.64,70.44,121765.0,1057.0
2018-06-04,SY1,70.36,71.08,70.4,70.88,99655.0,771.0
2018-06-05,SY1,70.44,71.32,70.82,70.8,68831.0,811.0
2018-06-06,SY1,70.62,71.54,71.1,71.08,145161.0,1202.0
2018-06-07,SY1,70.38,71.72,71.58,70.52,134378.0,1264.0
2018-06-08,SY1,69.88,70.9,70.02,70.5,133607.0,1182.0
2018-06-11,SY1,70.5,71.9,70.52,71.26,155226.0,1393.0
2018-06-12,SY1,71.46,71.92,71.84,71.7,169697.0,1477.0
2018-06-13,SY1,73.28,74.62,73.28,74.12,353690.0,2498.0
2018-06-14,SY1,73.42,75.54,74.22,75.28,209380.0,1848.0
2018-06-15,SY1,75.3,76.9,76.02,76.24,406276.0,3627.0
2018-06-18,SY1,75.24,76.02,75.3,75.64,192730.0,1825.0
2018-06-19,SY1,73.9,74.58,74.38,73.96,286654.0,2180.0
2018-06-20,SY1,73.74,74.7,73.92,74.26,155104.0,1631.0
2018-06-21,SY1,73.38,75.14,75.0,73.9,171808.0,1902.0
2018-06-22,SY1,74.38,75.4,74.58,75.34,179972.0,1502.0
2018-06-25,SY1,74.5,76.42,75.84,74.5,228939.0,1829.0
2018-06-26,SY1,74.6,75.32,74.96,74.9,137666.0,1175.0
2018-06-27,SY1,73.58,75.1,74.22,74.86,217134.0,2345.0
2018-06-28,SY1,73.78,74.96,74.64,74.38,163229.0,1645.0
2018-06-29,SY1,75.0,75.68,75.24,75.16,176629.0,1687.0
2018-07-02,SY1,74.72,75.68,74.72,75.4,87958.0,1121.0
2018-07-16,SY1,77.8,78.54,78.48,77.94,85792.0,862.0
2018-07-17,SY1,78.02,79.02,78.02,78.92,137716.0,1409.0
2018-07-18,SY1,78.64,79.48,78.94,78.7,161245.0,1646.0
2018-07-19,SY1,75.44,77.1,76.8,76.62,233113.0,2051.0
2018-07-20,SY1,76.2,77.54,76.62,77.18,170710.0,1527.0
2018-07-23,SY1,76.48,77.2,77.1,76.72,70614.0,751.0
2018-07-24,SY1,76.54,77.66,76.58,77.52,124976.0,1272.0
2018-07-25,SY1,75.18,77.16,75.86,76.7,223826.0,1587.0
2018-07-26,SY1,77.38,78.12,77.64,77.8,234685.0,1217.0
2018-07-27,SY1,77.02,77.8,77.8,77.36,212939.0,1287.0
2018-07-30,SY1,77.14,77.82,77.36,77.22,121600.0,802.0
2018-07-31,SY1,76.64,77.44,77.14,77.28,183321.0,1091.0
2018-08-01,SY1,77.42,78.2,77.9,78.08,183780.0,1084.0
2018-08-02,SY1,77.52,78.46,78.08,77.88,309767.0,1705.0
2018-08-03,SY1,77.82,78.44,78.0,78.0,184015.0,1163.0
2018-08-06,SY1,77.74,78.78,78.0,78.14,135567.0,937.0
2018-08-07,SY1,76.46,78.3,78.08,76.76,274954.0,1745.0
2018-08-08,SY1,76.34,77.48,76.38,77.0,190328.0,1389.0
2018-08-09,SY1,76.34,77.52,76.68,77.52,184624.0,1013.0
2018-08-10,SY1,75.64,76.78,76.66,75.94,222078.0,1590.0
2018-08-13,SY1,75.12,76.7,75.94,76.36,286760.0,1763.0
2018-08-14,SY1,77.74,81.4,77.8,80.4,712745.0,3613.0
2018-08-15,SY1,77.62,80.22,78.6,77.9,353781.0,1970.0
2018-08-16,SY1,76.74,78.12,77.64,77.92,296668.0,1782.0
2018-08-17,SY1,76.92,78.14,77.76,77.66,180670.0,1119.0
2018-08-20,SY1,77.56,78.26,77.88,77.96,182064.0,960.0
2018-08-21,SY1,77.2,77.8,77.6,77.44,223622.0,1028.0
2018-08-22,SY1,77.3,77.9,77.4,77.42,240952.0,1141.0
2018-08-23,SY1,76.78,78.26,77.42,77.06,244589.0,1310.0
2018-08-24,SY1,76.68,77.28,77.06,77.22,173018.0,879.0
2018-08-27,SY1,78.02,78.9,78.14,78.82,143108.0,998.0
2018-08-28,SY1,78.82,80.38,78.82,80.0,262565.0,1350.0
2018-08-29,SY1,80.16,81.32,80.5,81.2,239740.0,1172.0
2018-08-30,SY1,80.6,81.68,81.2,81.46,230096.0,1373.0
2018-08-31,SY1,80.24,81.3,81.0,80.46,232264.0,833.0
2018-09-03,SY1,79.82,80.82,80.46,80.26,159946.0,833.0
2018-09-04,SY1,79.0,80.46,80.26,79.14,167067.0,860.0
2018-09-05,SY1,77.22,78.66,78.5,77.52,292845.0,1453.0
2018-09-06,SY1,76.84,77.78,77.04,77.18,249964.0,1576.0
2018-09-07,SY1,77.18,77.9,77.34,77.78,168525.0,858.0
2018-09-10,SY1,77.54,78.08,77.6,78.06,178862.0,887.0
2018-09-11,SY1,77.52,78.5,77.92,78.5,224062.0,1011.0
2018-09-12,SY1,78.56,79.62,79.4,78.9,364048.0,1859.0
2018-09-13,SY1,78.82,79.72,78.9,78.84,211430.0,1046.0
2018-09-14,SY1,78.78,79.84,78.9,79.5,175836.0,852.0
2018-09-17,SY1,78.74,79.9,78.76,79.34,195936.0,883.0
2018-09-18,SY1,79.58,80.44,79.7,80.02,249122.0,1199.0
2018-09-19,SY1,79.4,80.22,80.18,79.6,229303.0,1329.0
2018-09-20,SY1,78.46,79.66,79.6,78.54,298740.0,1435.0
2018-09-21,SY1,77.6,78.64,78.62,77.64,748310.0,1741.0
2018-09-24,SY1,76.88,78.16,78.16,77.28,208545.0,1144.0
2018-09-25,SY1,77.1,77.76,77.28,77.66,207560.0,1075.0
2018-09-26,SY1,77.3,78.46,77.66,78.3,251825.0,1216.0
2018-09-27,SY1,77.74,79.02,78.3,78.8,176854.0,1199.0
2018-09-28,SY1,78.3,79.22,78.78,78.62,273629.0,1613.0
2018-10-01,SY1,79.04,79.76,79.2,79.58,134531.0,768.0
2018-10-02,SY1,79.52,80.2,79.96,80.2,256131.0,1366.0
2018-10-04,SY1,77.78,80.2,80.2,77.8,259674.0,1682.0
2018-10-05,SY1,77.3,78.5,77.62,77.78,184100.0,1262.0
2018-10-08,SY1,75.38,77.46,77.46,76.4,315808.0,1992.0
2018-10-09,SY1,74.02,76.4,76.4,75.16,379861.0,1967.0
2018-10-10,SY1,72.38,74.02,73.98,72.76,445165.0,2383.0
2018-10-11,SY1,70.92,72.52,71.78,71.46,562951.0,4051.0
2018-10-12,SY1,70.92,72.14,71.94,71.06,342991.0,1903.0
2018-10-15,SY1,68.72,71.5,71.06,70.68,287671.0,1550.0
2018-10-16,SY1,70.68,73.1,70.68,72.86,287097.0,1743.0
2018-10-17,SY1,72.28,73.74,73.72,72.6,202422.0,1199.0
2018-10-18,SY1,71.5,72.82,72.56,71.78,305669.0,1825.0
2018-10-19,SY1,69.9,71.4,71.3,70.54,356758.0,2181.0
2018-10-22,SY1,70.54,72.1,70.54,71.38,283455.0,1314.0
2018-10-23,SY1,68.58,70.36,70.34,68.7,298089.0,1575.0
2018-10-24,SY1,68.5,70.52,68.7,69.12,265686.0,1838.0
2018-10-25,SY1,69.2,71.78,69.26,71.78,327186.0,1814.0
2018-10-26,SY1,70.08,71.78,71.78,71.3,290065.0,1767.0
2018-10-29,SY1,71.12,73.06,71.4,71.66,275484.0,1857.0
2017-07-03,WAF,70.85,74.99,72.49,74.72,185478.0,1792.0
2017-07-04,WAF,73.97,75.34,73.97,74.61,74790.0,1000.0
2017-07-05,WAF,74.0,75.36,74.61,74.82,61996.0,984.0
2017-07-06,WAF,73.28,76.0,74.83,74.41,126302.0,1676.0
2017-07-07,WAF,73.22,74.49,74.3,74.49,87733.0,1149.0
2017-07-10,WAF,76.9,78.4,77.52,78.02,99344.0,1308.0
2017-07-11,WAF,77.37,79.78,78.05,77.65,90355.0,1429.0
2017-07-12,WAF,83.14,84.49,83.84,84.46,184982.0,2810.0
2017-07-13,WAF,82.67,84.76,84.39,82.92,105060.0,1620.0
2017-07-14,WAF,81.8,83.38,82.93,83.03,92153.0,1341.0
2017-07-17,WAF,84.2,85.97,85.38,84.91,98990.0,1766.0
2017-07-18,WAF,84.56,85.8,84.95,85.08,70023.0,1135.0
2017-07-19,WAF,86.58,88.12,88.02,86.89,115586.0,1578.0
2017-07-20,WAF,86.75,88.4,88.16,87.2,97384.0,1522.0
2017-07-21,WAF,85.96,87.47,87.0,86.59,130288.0,1772.0
2017-07-24,WAF,86.3,88.18,86.72,87.23,74682.0,1248.0
2017-07-25,WAF,85.89,88.29,88.05,86.35,120500.0,2421.0
2017-07-26,WAF,86.4,87.73,87.4,86.4,102944.0,1829.0
2017-07-27,WAF,86.4,88.82,86.65,88.48,81184.0,1591.0
2017-07-28,WAF,86.78,88.48,88.48,87.23,129918.0,2389.0
2017-07-31,WAF,91.05,94.18,92.68,92.47,148635.0,2563.0
2017-08-01,WAF,91.89,94.48,92.23,93.23,151188.0,2228.0
2017-08-02,WAF,91.62,93.75,93.29,91.7,82118.0,1396.0
2017-08-03,WAF,89.19,91.74,91.56,89.83,88616.0,1495.0
2017-08-04,WAF,88.93,91.8,89.86,91.0,114762.0,1670.0
2017-08-07,WAF,89.34,91.47,91.0,90.01,64424.0,1087.0
2017-08-08,WAF,80.79,85.55,85.27,82.28,585102.0,7510.0
2017-08-09,WAF,79.85,82.01,81.97,80.71,203815.0,2797.0
2017-08-10,WAF,80.63,83.0,80.88,81.3,174795.0,2805.0
2017-08-11,WAF,73.33,81.3,81.15,79.78,388832.0,5249.0
2017-08-14,WAF,79.5,82.6,79.6,82.38,112726.0,1598.0
2017-08-15,WAF,81.6,83.91,82.29,82.47,94349.0,1372.0
2017-08-16,WAF,82.47,83.97,82.7,83.26,66981.0,1332.0
2017-08-17,WAF,83.19,84.49,84.04,84.07,109269.0,1901.0
2017-08-18,WAF,80.68,84.07,83.93,81.34,57644.0,986.0
2017-08-21,WAF,81.58,83.45,81.9,82.97,88479.0,1556.0
2017-08-22,WAF,82.28,84.12,82.85,84.11,87714.0,1492.0
2017-08-23,WAF,83.91,85.8,85.57,84.32,81366.0,1443.0
2017-08-24,WAF,82.67,85.36,82.9,83.78,134566.0,1983.0
2017-08-25,WAF,83.5,85.45,83.5,84.64,82114.0,1501.0
2017-08-28,WAF,82.51,84.74,84.68,83.35,55663.0,990.0
2017-08-29,WAF,79.74,83.35,83.18,80.82,149408.0,2497.0
2017-08-30,WAF,76.5,78.78,78.63,77.88,235067.0,3457.0
2017-08-31,WAF,77.86,82.44,77.93,82.2,167448.0,2743.0
2017-09-01,WAF,78.35,82.53,79.6,81.94,151867.0,2392.0
2017-09-04,WAF,79.98,81.85,80.15,81.36,84563.0,1898.0
2017-09-05,WAF,81.12,85.22,81.2,84.17,128358.0,2162.0
2017-09-06,WAF,81.01,84.86,82.39,83.84,148577.0,2514.0
2017-09-07,WAF,83.84,86.3,83.84,85.02,137591.0,2157.0
2017-09-08,WAF,84.14,85.2,85.01,84.4,61387.0,1231.0
2017-09-11,WAF,86.46,88.5,86.46,87.7,147640.0,2586.0
2017-09-12,WAF,85.5,87.87,87.22,85.51,101407.0,1881.0
2017-09-13,WAF,83.35,84.33,83.98,84.02,140688.0,1843.0
2017-09-14,WAF,84.13,88.66,84.95,88.59,213231.0,3068.0
2017-09-15,WAF,90.55,93.79,90.55,92.99,207829.0,3032.0
2017-09-18,WAF,92.7,94.91,92.81,93.73,125301.0,1934.0
2017-09-19,WAF,94.25,96.01,94.32,95.44,137869.0,2145.0
2017-09-20,WAF,93.38,95.95,94.15,94.54,110724.0,1777.0
2017-09-21,WAF,94.53,98.69,94.55,96.97,162537.0,2374.0
2017-09-22,WAF,102.2,107.6,104.1,102.85,265620.0,2909.0
2017-09-25,WAF,103.4,105.65,104.9,103.7,139029.0,1537.0
2017-09-26,WAF,101.8,103.85,103.75,103.0,95819.0,1361.0
2017-09-27,WAF,103.65,105.05,104.7,103.7,85785.0,1099.0
2017-09-28,WAF,104.9,105.7,105.05,105.2,110630.0,1109.0
2017-09-29,WAF,104.85,105.5,105.3,104.95,87884.0,834.0
2017-10-02,WAF,106.5,107.3,106.65,107.1,130053.0,1119.0
2017-10-04,WAF,107.75,109.45,109.35,108.0,111930.0,999.0
2017-10-05,WAF,106.2,108.15,107.9,106.55,116017.0,1726.0
2017-10-06,WAF,104.8,106.75,104.9,106.1,81475.0,950.0
2017-10-09,WAF,104.6,105.2,104.95,104.95,67139.0,817.0
2017-10-10,WAF,104.85,105.55,105.3,105.4,77327.0,927.0
2017-10-11,WAF,102.7,105.5,105.5,104.95,65572.0,887.0
2017-10-12,WAF,106.0,107.5,106.85,107.5,188022.0,1641.0
2017-10-13,WAF,108.05,110.7,108.3,110.4,84963.0,1048.0
2017-10-16,WAF,113.4,114.95,113.65,114.15,111749.0,1543.0
2017-10-17,WAF,111.95,114.95,113.3,114.5,97054.0,1371.0
2017-10-18,WAF,114.3,117.45,114.3,116.2,113936.0,1824.0
2017-10-19,WAF,113.85,116.15,114.8,115.3,108612.0,1667.0
2017-10-20,WAF,115.35,117.95,117.65,115.75,74038.0,1165.0
2017-10-25,WAF,114.8,116.6,115.65,115.5,104851.0,1354.0
2017-10-26,WAF,112.5,119.35,115.95,118.5,194247.0,2633.0
2017-10-27,WAF,118.5,121.0,118.8,119.4,88043.0,962.0
2017-11-01,WAF,119.4,133.55,119.4,131.4,311459.0,4441.0
2017-11-02,WAF,128.8,133.0,131.3,131.9,270635.0,4007.0
2017-11-03,WAF,132.55,135.15,132.95,133.3,185728.0,3066.0
2017-11-06,WAF,132.55,135.0,134.05,134.5,118021.0,1889.0
2017-11-07,WAF,131.15,135.65,135.25,132.2,147910.0,2147.0
2017-11-08,WAF,131.25,132.95,131.35,132.15,125853.0,1621.0
2017-11-09,WAF,123.55,132.4,132.4,125.4,266260.0,3409.0
2017-11-10,WAF,125.4,138.95,125.6,138.9,329988.0,4351.0
2017-11-13,WAF,131.3,142.7,138.8,131.95,272001.0,3289.0
2017-11-14,WAF,133.25,138.5,134.0,137.45,137613.0,2073.0
2017-11-15,WAF,129.75,137.45,137.35,132.5,158081.0,2226.0
2017-11-16,WAF,132.25,135.15,133.9,133.6,138060.0,2049.0
2017-11-17,WAF,130.8,136.05,134.0,133.45,92943.0,1356.0
2017-11-20,WAF,127.3,135.35,133.6,134.45,123801.0,2167.0
2017-11-21,WAF,135.9,140.85,136.05,139.95,230184.0,3308.0
2017-11-22,WAF,136.4,141.3,140.55,136.65,133672.0,2041.0
2017-11-23,WAF,134.5,140.0,135.65,139.3,127805.0,1937.0
2017-11-24,WAF,137.2,140.0,139.25,138.15,61764.0,1097.0
2017-11-27,WAF,130.7,137.2,137.2,132.8,231085.0,3040.0
2017-11-28,WAF,130.15,135.5,132.55,131.4,110845.0,1861.0
2017-11-29,WAF,117.1,133.3,132.85,121.25,336846.0,4216.0
2017-11-30,WAF,118.55,125.95,120.9,124.8,286236.0,5145.0
2017-12-01,WAF,119.2,127.05,126.15,120.95,220674.0,3411.0
2017-12-04,WAF,117.25,124.6,121.5,119.45,146460.0,2569.0
2017-12-05,WAF,110.5,121.1,117.8,121.0,446552.0,6206.0
2017-12-06,WAF,112.2,121.1,121.05,115.1,289982.0,3763.0
2017-12-07,WAF,116.25,119.75,116.5,117.05,249057.0,4167.0
2017-12-08,WAF,117.05,121.65,117.2,119.9,155515.0,3165.0
2017-12-11,WAF,114.1,122.05,121.55,116.95,192132.0,2915.0
2017-12-12,WAF,114.95,117.7,115.9,116.7,90562.0,1522.0
2017-12-13,WAF,115.0,118.7,115.15,117.45,105469.0,1650.0
2017-12-14,WAF,115.5,117.85,117.75,116.9,98448.0,1488.0
2017-12-15,WAF,113.55,121.0,117.0,119.7,158076.0,2347.0
2017-12-18,WAF,122.1,125.45,122.1,124.15,183995.0,2480.0
2017-12-19,WAF,121.8,124.95,124.65,122.65,164792.0,2249.0
2017-12-20,WAF,119.65,123.2,123.2,121.65,126139.0,1984.0
2017-12-21,WAF,120.95,125.45,121.45,123.6,151992.0,2191.0
2017-12-22,WAF,122.15,123.85,123.4,122.75,64772.0,985.0
2017-12-27,WAF,117.6,122.8,122.5,122.4,106366.0,1674.0
2017-12-28,WAF,121.4,124.05,122.45,122.65,68244.0,1233.0
2017-12-29,WAF,120.2,122.95,122.55,122.0,56173.0,893.0
2018-01-02,WAF,119.9,125.4,122.15,125.1,130605.0,1954.0
2018-01-03,WAF,126.8,132.95,127.1,132.65,275017.0,3968.0
2018-01-04,WAF,130.25,134.4,134.4,131.75,166703.0,2826.0
2018-01-05,WAF,130.65,132.75,132.4,132.25,73222.0,1537.0
2018-01-08,WAF,131.2,134.75,133.8,132.95,94383.0,1792.0
2018-01-09,WAF,130.2,134.15,133.85,132.05,139863.0,2328.0
2018-01-10,WAF,126.2,130.95,130.95,129.05,180270.0,2824.0
2018-01-11,WAF,128.1,131.1,129.25,130.0,78574.0,1554.0
2018-01-12,WAF,130.0,138.75,130.15,138.0,258481.0,3717.0
2018-01-15,WAF,133.85,140.15,138.75,139.75,194651.0,3655.0
2018-01-16,WAF,135.0,140.3,139.45,135.95,135181.0,2557.0
2018-01-17,WAF,134.8,139.65,135.25,136.25,157282.0,2694.0
2018-01-18,WAF,136.65,140.2,138.5,137.4,167552.0,2596.0
2018-01-19,WAF,137.3,139.25,138.0,138.25,147937.0,3292.0
2018-01-22,WAF,139.3,145.4,139.5,140.55,209221.0,3707.0
2018-01-23,WAF,141.2,144.9,142.6,141.75,210201.0,3511.0
2018-01-24,WAF,137.4,142.0,141.95,137.55,213458.0,3479.0
2018-01-25,WAF,131.15,139.95,135.8,134.7,319314.0,6343.0
2018-01-26,WAF,133.8,139.75,135.85,138.3,184332.0,3328.0
2018-01-29,WAF,138.6,141.5,140.05,139.9,224362.0,3650.0
2018-01-30,WAF,134.55,139.8,138.2,136.8,128693.0,2649.0
2018-01-31,WAF,130.65,138.05,136.45,133.8,238642.0,4155.0
2018-02-01,WAF,121.95,133.8,133.45,123.5,719887.0,11041.0
2018-02-02,WAF,121.7,126.3,123.6,122.35,238996.0,4273.0
2018-02-05,WAF,115.15,121.4,119.9,120.35,349299.0,6070.0
2018-02-06,WAF,111.7,126.3,120.75,123.05,582662.0,10317.0
2018-02-07,WAF,119.1,127.75,123.65,123.05,315066.0,5087.0
2018-02-08,WAF,112.05,125.55,125.2,112.6,327219.0,4820.0
2018-02-09,WAF,109.15,116.85,113.4,111.9,387665.0,6185.0
2018-02-12,WAF,109.75,115.5,114.8,111.0,202261.0,3294.0
2018-02-13,WAF,107.75,112.85,111.1,108.3,145925.0,2394.0
2018-02-14,WAF,108.3,117.2,108.3,116.85,345663.0,4906.0
2018-02-15,WAF,113.8,121.8,117.1,116.0,239662.0,3633.0
2018-02-16,WAF,115.15,117.9,117.0,117.2,162209.0,2473.0
2018-02-19,WAF,117.7,120.75,119.3,119.15,139883.0,2044.0
2018-02-20,WAF,117.05,120.75,119.1,119.55,134843.0,1862.0
2018-02-21,WAF,117.3,120.3,119.5,120.1,75853.0,1242.0
2018-02-22,WAF,116.85,118.95,118.0,118.0,89164.0,1570.0
2018-02-23,WAF,117.0,122.3,118.5,120.65,95207.0,1505.0
2018-02-26,WAF,119.0,122.25,121.8,120.6,68458.0,1144.0
2018-02-27,WAF,119.25,122.0,120.25,121.0,57205.0,1095.0
2018-02-28,WAF,119.85,123.0,120.3,121.55,119863.0,1593.0
2018-03-01,WAF,118.05,122.75,120.65,118.2,175637.0,2842.0
2018-03-02,WAF,112.15,117.35,116.3,112.35,279421.0,4648.0
2018-03-05,WAF,112.3,125.95,112.65,120.85,362547.0,5856.0
2018-03-06,WAF,121.45,127.55,123.45,126.45,284820.0,3334.0
2018-03-07,WAF,123.45,129.0,125.6,128.25,194847.0,3574.0
2018-03-08,WAF,129.2,140.0,129.5,140.0,449210.0,5782.0
2018-03-09,WAF,137.75,145.55,138.5,142.5,352170.0,4794.0
2018-03-12,WAF,144.9,149.75,145.1,148.0,308213.0,4663.0
2018-03-13,WAF,145.25,149.8,148.8,148.65,314027.0,5084.0
2018-03-14,WAF,146.95,149.9,147.85,147.0,202856.0,3025.0
2018-03-15,WAF,148.55,153.05,148.7,152.1,185488.0,3382.0
2018-03-16,WAF,149.2,155.0,151.95,151.4,191346.0,3290.0
2018-03-19,WAF,148.35,154.45,151.4,150.5,201873.0,3642.0
2018-03-20,WAF,150.45,154.6,150.45,152.4,183100.0,3221.0
2018-03-21,WAF,155.2,160.4,155.45,159.9,329867.0,5104.0
2018-03-22,WAF,154.65,160.55,158.1,157.6,212500.0,3756.0
2018-03-23,WAF,147.6,157.75,157.7,149.95,271252.0,5039.0
2018-03-26,WAF,146.85,155.2,149.95,146.85,165552.0,3446.0
2018-03-27,WAF,147.95,150.8,149.9,149.35,108888.0,2656.0
2018-03-28,WAF,139.3,144.3,143.7,140.35,223680.0,4301.0
2018-03-29,WAF,136.8,139.9,139.15,138.95,139325.0,2485.0
2018-04-03,WAF,136.8,141.95,138.5,139.65,196977.0,3349.0
2018-04-04,WAF,130.75,136.85,136.85,133.8,223408.0,3846.0
2018-04-05,WAF,139.0,142.0,140.4,140.5,187019.0,3101.0
2018-04-06,WAF,135.4,139.4,138.35,135.8,104727.0,1969.0
2018-04-09,WAF,134.7,138.75,136.75,138.75,217782.0,4083.0
2018-04-10,WAF,141.8,149.05,141.9,147.25,381716.0,5813.0
2018-04-11,WAF,140.75,148.05,146.9,142.4,350198.0,5952.0
2018-04-12,WAF,143.05,149.7,143.95,149.45,205465.0,3662.0
2018-04-13,WAF,147.35,153.9,151.75,150.4,278967.0,5349.0
2018-04-16,WAF,146.4,152.25,152.0,146.8,130258.0,2862.0
2018-04-17,WAF,148.4,152.2,149.7,151.8,169492.0,3374.0
2018-04-18,WAF,147.75,153.35,148.9,152.55,223285.0,3834.0
2018-04-19,WAF,142.55,150.85,150.35,144.8,335914.0,5448.0
2018-04-20,WAF,138.7,141.2,141.0,139.7,297618.0,4864.0
2018-04-23,WAF,139.7,143.95,139.8,143.85,148666.0,2641.0
2018-04-24,WAF,138.6,143.9,143.4,140.1,117119.0,2106.0
2018-04-25,WAF,125.0,132.95,131.5,132.95,511478.0,9243.0
2018-04-26,WAF,131.15,133.45,132.25,132.4,215406.0,4023.0
2018-04-27,WAF,130.5,134.85,134.6,131.7,145668.0,2743.0
2018-04-30,WAF,130.35,134.4,130.8,133.55,123522.0,2000.0
2018-05-02,WAF,137.8,142.75,138.0,140.65,222568.0,3982.0
2018-05-03,WAF,138.7,141.4,140.15,139.75,112466.0,2518.0
2018-05-04,WAF,140.3,144.2,142.9,142.25,96315.0,1698.0
2018-05-07,WAF,143.6,146.75,143.95,145.55,90309.0,1535.0
2018-05-08,WAF,140.65,146.35,143.2,146.35,85377.0,1517.0
2018-05-09,WAF,144.8,148.5,148.15,146.15,80952.0,1749.0
2018-05-10,WAF,146.65,148.85,147.8,148.6,60748.0,1250.0
2018-05-11,WAF,147.65,150.95,148.5,150.55,84708.0,1667.0
2018-05-14,WAF,148.8,151.25,150.0,150.8,78193.0,1435.0
2018-05-15,WAF,149.8,154.0,152.8,151.0,129135.0,2585.0
2018-05-16,WAF,149.7,152.75,152.45,151.25,103622.0,2011.0
2018-05-17,WAF,150.9,153.1,152.0,151.85,73411.0,1727.0
2018-05-18,WAF,145.8,151.25,151.1,146.9,95464.0,2071.0
2018-05-22,WAF,147.9,150.15,149.15,148.75,87034.0,2016.0
2018-05-23,WAF,138.5,148.75,148.5,145.15,141344.0,2685.0
2018-05-24,WAF,144.9,149.15,149.1,148.05,136682.0,2951.0
2018-05-25,WAF,148.75,152.3,150.15,150.15,93758.0,2068.0
2018-05-28,WAF,146.9,150.45,150.0,147.55,45075.0,1077.0
2018-05-29,WAF,142.9,146.8,143.55,144.45,87039.0,1899.0
2018-05-30,WAF,143.8,147.05,145.6,144.45,101731.0,2137.0
2018-05-31,WAF,143.2,146.25,145.55,144.1,74548.0,1873.0
2018-06-01,WAF,142.25,147.35,142.25,142.8,172073.0,3524.0
2018-06-04,WAF,142.0,145.3,143.9,144.2,79815.0,1746.0
2018-06-05,WAF,144.15,152.2,144.15,148.25,146777.0,2901.0
2018-06-06,WAF,149.15,151.45,150.35,151.2,82064.0,1997.0
2018-06-07,WAF,147.05,153.7,151.15,147.95,99611.0,2155.0
2018-06-08,WAF,139.3,144.05,143.5,140.25,233317.0,4431.0
2018-06-11,WAF,138.25,143.35,138.9,141.25,106757.0,2215.0
2018-06-12,WAF,136.85,141.75,141.65,138.65,136659.0,2653.0
2018-06-13,WAF,139.15,143.4,139.6,143.1,159580.0,3342.0
2018-06-14,WAF,138.25,145.8,141.95,145.45,180500.0,3471.0
2018-06-15,WAF,138.75,147.9,146.5,139.0,155841.0,2991.0
2018-06-18,WAF,133.35,139.85,133.85,139.7,144743.0,2683.0
2018-06-19,WAF,130.0,139.85,139.85,130.9,160220.0,2931.0
2018-06-20,WAF,131.35,137.0,132.7,135.25,206882.0,4148.0
2018-06-21,WAF,130.45,134.75,133.85,131.55,146192.0,3044.0
2018-06-22,WAF,126.5,131.55,131.55,127.4,135925.0,2790.0
2018-06-25,WAF,120.85,124.55,122.7,123.7,208758.0,3813.0
2018-06-26,WAF,123.7,125.8,124.5,124.1,145950.0,2044.0
2018-06-27,WAF,123.7,128.4,125.05,125.3,170128.0,2888.0
2018-06-28,WAF,117.65,124.85,123.55,119.3,203310.0,3614.0
2018-06-29,WAF,121.65,124.8,123.3,122.95,173835.0,3372.0
2018-07-02,WAF,120.8,124.45,122.5,120.85,146820.0,2679.0
2018-07-16,WAF,126.95,131.45,128.6,130.0,106212.0,1835.0
2018-07-17,WAF,129.0,131.1,130.15,130.4,65551.0,1158.0
2018-07-18,WAF,133.7,138.25,134.5,137.7,117030.0,2077.0
2018-07-19,WAF,134.25,136.6,134.45,135.3,113264.0,1767.0
2018-07-20,WAF,132.6,136.6,134.6,134.4,140957.0,2197.0
2018-07-23,WAF,132.3,134.4,134.35,133.7,94302.0,1738.0
2018-07-24,WAF,135.75,142.05,136.65,140.8,177081.0,2803.0
2018-07-25,WAF,135.9,142.65,137.5,141.0,304246.0,4019.0
2018-07-26,WAF,141.95,146.8,146.25,143.1,209152.0,2807.0
2018-07-27,WAF,147.65,150.75,148.8,147.7,224993.0,2904.0
2018-07-30,WAF,145.75,150.25,148.3,146.05,128182.0,1724.0
2018-07-31,WAF,146.6,151.0,148.55,149.15,186091.0,2098.0
2018-08-01,WAF,147.5,152.65,150.9,148.3,156597.0,1495.0
2018-08-02,WAF,140.6,144.95,141.45,144.75,169173.0,2191.0
2018-08-03,WAF,147.0,152.9,149.5,147.9,216164.0,2587.0
2018-08-06,WAF,146.15,149.6,147.55,148.15,144028.0,1807.0
2018-08-07,WAF,149.3,152.4,150.45,149.8,182696.0,2176.0
2018-08-08,WAF,145.3,149.85,146.45,146.55,194759.0,2508.0
2018-08-09,WAF,142.7,148.05,145.85,143.4,175339.0,1953.0
2018-08-10,WAF,133.45,140.3,139.55,134.35,303810.0,3313.0
2018-08-13,WAF,131.25,134.5,132.95,134.0,223106.0,2637.0
2018-08-14,WAF,127.8,130.95,129.05,128.1,204809.0,2058.0
2018-08-15,WAF,121.95,127.7,126.3,122.2,224541.0,2510.0
2018-08-16,WAF,121.1,125.55,123.95,123.0,192483.0,1995.0
2018-08-17,WAF,117.05,122.2,120.2,118.15,213679.0,2513.0
2018-08-20,WAF,119.5,122.0,120.0,120.15,123899.0,1594.0
2018-08-21,WAF,122.0,124.0,122.45,123.2,221865.0,2136.0
2018-08-22,WAF,124.0,127.35,125.2,126.05,233712.0,2467.0
2018-08-23,WAF,125.35,126.4,126.35,125.7,70188.0,752.0
2018-08-24,WAF,125.7,131.35,125.7,130.1,126088.0,1456.0
2018-08-27,WAF,129.1,132.5,129.2,129.95,120626.0,1556.0
2018-08-28,WAF,130.25,131.95,131.6,131.15,108054.0,1253.0
2018-08-29,WAF,129.05,131.2,131.15,129.7,87049.0,923.0
2018-08-30,WAF,124.85,127.95,126.85,126.9,149677.0,1642.0
2018-08-31,WAF,122.6,125.7,124.6,124.8,170265.0,2031.0
2018-09-03,WAF,122.3,124.55,123.3,123.4,112141.0,1371.0
2018-09-04,WAF,120.7,126.35,126.1,121.85,164256.0,1910.0
2018-09-05,WAF,118.7,121.85,121.85,118.75,163577.0,2039.0
2018-09-06,WAF,113.35,118.25,118.05,114.25,301411.0,2941.0
2018-09-07,WAF,106.8,111.2,109.8,110.25,404364.0,3564.0
2018-09-10,WAF,107.1,113.8,108.0,112.0,240700.0,3036.0
2018-09-11,WAF,106.15,111.5,111.2,107.1,333728.0,2973.0
2018-09-12,WAF,99.4,108.4,107.65,100.75,432864.0,4235.0
2018-09-13,WAF,97.14,101.25,100.05,100.85,355020.0,3973.0
2018-09-14,WAF,104.15,106.7,106.25,105.0,223327.0,2042.0
2018-09-17,WAF,102.9,105.5,105.0,105.05,164601.0,1741.0
2018-09-18,WAF,104.15,108.4,107.15,107.5,230985.0,2049.0
2018-09-19,WAF,105.8,107.55,105.8,106.8,140844.0,1405.0
2018-09-20,WAF,107.15,111.9,107.25,111.25,288300.0,2653.0
2018-09-21,WAF,109.35,111.6,110.75,109.5,382557.0,1894.0
2018-09-24,WAF,107.7,109.65,108.1,108.6,109321.0,1396.0
2018-09-25,WAF,112.15,116.05,113.2,114.3,213001.0,2047.0
2018-09-26,WAF,111.2,113.8,113.4,112.4,133073.0,1567.0
2018-09-27,WAF,106.45,109.0,108.0,107.6,268638.0,2444.0
2018-09-28,WAF,102.6,107.6,106.15,105.45,309497.0,2898.0
2018-10-01,WAF,106.8,110.4,107.2,110.1,160780.0,1359.0
2018-10-02,WAF,105.55,114.65,107.5,114.05,287216.0,2926.0
2018-10-04,WAF,106.0,114.05,114.05,107.3,271528.0,2537.0
2018-10-05,WAF,100.65,104.8,103.5,103.5,264645.0,2364.0
2018-10-08,WAF,97.98,100.35,99.34,98.16,275357.0,3209.0
2018-10-09,WAF,91.28,96.52,96.4,95.62,465068.0,5856.0
2018-10-10,WAF,89.2,94.1,94.0,90.4,329391.0,3864.0
2018-10-11,WAF,89.06,95.44,89.16,92.28,423483.0,5047.0
2018-10-12,WAF,95.06,99.16,97.94,96.08,267650.0,3416.0
2018-10-15,WAF,91.94,96.08,96.08,94.34,201696.0,2631.0
2018-10-16,WAF,96.94,99.98,97.86,99.86,204097.0,2771.0
2018-10-17,WAF,98.56,103.2,103.05,99.24,290433.0,3277.0
2018-10-18,WAF,91.22,95.3,94.5,92.0,295207.0,3492.0
2018-10-19,WAF,88.86,93.5,93.3,90.56,255085.0,3440.0
2018-10-22,WAF,91.36,94.46,94.42,92.98,150940.0,2052.0
2018-10-23,WAF,82.26,87.02,86.0,85.38,533672.0,6068.0
2018-10-24,WAF,77.26,81.58,81.4,77.66,606885.0,7212.0
2018-10-25,WAF,77.2,87.2,83.86,78.56,481082.0,5634.0
2018-10-26,WAF,71.4,76.74,73.72,73.72,525693.0,5295.0
2018-10-29,WAF,72.84,78.96,74.26,77.0,455678.0,5388.0
2017-07-03,TINA,0.835,0.9,0.894,0.84,319577.0,96.0
2017-07-04,TINA,0.84,0.934,0.84,0.9209999999999999,352800.0,100.0
2017-07-05,TINA,0.9209999999999999,1.095,0.9209999999999999,1.041,524060.0,163.0
2017-07-06,TINA,1.031,1.1079999999999999,1.041,1.06,173013.0,71.0
2017-07-07,TINA,1.06,1.38,1.06,1.36,682375.0,196.0
2017-07-10,TINA,1.36,2.15,1.36,2.146,1328835.0,664.0
2017-07-11,TINA,1.74,2.146,2.121,1.7990000000000002,516865.0,345.0
2017-07-12,TINA,1.911,2.169,1.975,2.0540000000000003,853146.0,429.0
2017-07-13,TINA,2.0540000000000003,3.0260000000000002,2.0540000000000003,2.687,2363724.0,1466.0
2017-07-14,TINA,2.612,2.98,2.8739999999999997,2.872,1808398.0,906.0
2017-07-17,TINA,2.02,2.88,2.88,2.18,2522968.0,1353.0
2017-07-18,TINA,1.72,2.48,1.73,2.281,2340757.0,1382.0
2017-07-19,TINA,2.233,2.419,2.35,2.331,647602.0,403.0
2017-07-20,TINA,2.18,2.3480000000000003,2.201,2.267,311036.0,232.0
2017-07-21,TINA,1.9,2.267,2.267,2.148,650512.0,337.0
2017-07-24,TINA,1.9569999999999999,2.129,1.999,1.9609999999999999,143019.0,111.0
2017-07-25,TINA,1.96,2.03,1.9809999999999999,2.02,157721.0,106.0
2017-07-26,TINA,1.75,2.12,2.03,1.841,999158.0,439.0
2017-07-27,TINA,1.661,1.86,1.859,1.7169999999999999,497791.0,244.0
2017-07-28,TINA,1.663,1.97,1.7169999999999999,1.7469999999999999,1759579.0,761.0
2017-07-31,TINA,1.723,1.901,1.742,1.87,1184517.0,427.0
2017-08-01,TINA,1.87,2.06,1.986,1.9280000000000002,917548.0,547.0
2017-08-02,TINA,1.354,1.9280000000000002,1.9280000000000002,1.45,1641562.0,918.0
2017-08-03,TINA,1.432,1.6880000000000002,1.45,1.567,698976.0,323.0
2017-08-04,TINA,1.567,1.645,1.567,1.609,255716.0,117.0
2017-08-07,TINA,1.601,1.66,1.609,1.626,226929.0,76.0
2017-08-08,TINA,1.52,1.626,1.626,1.5319999999999998,142471.0,91.0
2017-08-09,TINA,1.32,1.52,1.52,1.391,299139.0,174.0
2017-08-10,TINA,1.376,1.469,1.391,1.4240000000000002,119774.0,58.0
2017-08-11,TINA,1.252,1.349,1.349,1.254,223785.0,116.0
2017-08-14,TINA,1.122,1.215,1.175,1.146,445243.0,185.0
2017-08-15,TINA,1.12,1.34,1.146,1.2409999999999999,437159.0,255.0
2017-08-16,TINA,1.2409999999999999,1.3030000000000002,1.2409999999999999,1.261,87637.0,52.0
2017-08-17,TINA,1.133,1.298,1.298,1.167,151578.0,79.0
2017-08-18,TINA,1.131,1.167,1.167,1.14,40683.0,20.0
2017-08-21,TINA,1.14,1.248,1.14,1.21,30653.0,24.0
2017-08-22,TINA,1.168,1.21,1.21,1.199,35079.0,25.0
2017-08-23,TINA,1.199,1.62,1.199,1.557,1141220.0,607.0
2017-08-24,TINA,1.723,1.925,1.91,1.771,809207.0,517.0
2017-08-25,TINA,1.6280000000000001,1.7930000000000001,1.745,1.6980000000000002,367131.0,241.0
2017-08-28,TINA,1.653,1.7469999999999999,1.682,1.66,280764.0,101.0
2017-08-29,TINA,1.44,1.578,1.551,1.505,544256.0,207.0
2017-08-30,TINA,1.479,1.6269999999999998,1.505,1.545,1009812.0,398.0
2017-08-31,TINA,1.4609999999999999,1.58,1.58,1.485,265072.0,146.0
2017-09-01,TINA,1.45,1.61,1.485,1.5730000000000002,291763.0,150.0
2017-09-04,TINA,1.5230000000000001,1.695,1.663,1.588,512129.0,239.0
2017-09-05,TINA,1.472,1.76,1.5219999999999998,1.74,1111817.0,446.0
2017-09-06,TINA,1.661,1.766,1.73,1.68,202779.0,136.0
2017-09-07,TINA,1.6059999999999999,1.683,1.681,1.64,191610.0,91.0
2017-09-08,TINA,1.581,1.64,1.64,1.61,70326.0,55.0
2017-09-11,TINA,1.61,1.65,1.61,1.6219999999999999,77760.0,96.0
2017-09-12,TINA,1.57,1.64,1.639,1.57,45404.0,30.0
2017-09-13,TINA,1.5,1.5759999999999998,1.57,1.52,130696.0,57.0
2017-09-14,TINA,1.5019999999999998,1.55,1.537,1.5230000000000001,202239.0,82.0
2017-09-15,TINA,1.511,1.66,1.5390000000000001,1.601,121585.0,77.0
2017-09-18,TINA,1.6,1.699,1.601,1.6440000000000001,479932.0,228.0
2017-09-19,TINA,1.631,1.67,1.6440000000000001,1.669,61107.0,30.0
2017-09-20,TINA,1.6,1.669,1.669,1.6369999999999998,153951.0,48.0
2017-09-21,TINA,1.56,1.6440000000000001,1.6369999999999998,1.641,62701.0,40.0
2017-09-22,TINA,1.5730000000000002,1.641,1.641,1.6369999999999998,29869.0,14.0
2017-09-25,TINA,1.6269999999999998,1.7,1.6369999999999998,1.663,94421.0,31.0
2017-09-26,TINA,1.601,1.663,1.663,1.601,31845.0,18.0
2017-09-27,TINA,1.5819999999999999,1.62,1.6119999999999999,1.601,26945.0,20.0
2017-09-28,TINA,1.53,1.601,1.601,1.555,100319.0,40.0
2017-09-29,TINA,1.53,1.579,1.555,1.55,39635.0,21.0
2017-10-02,TINA,1.515,1.5590000000000002,1.55,1.521,35664.0,22.0
2017-10-04,TINA,1.38,1.5490000000000002,1.5490000000000002,1.4569999999999999,259374.0,100.0
2017-10-05,TINA,1.41,1.464,1.4569999999999999,1.44,83768.0,33.0
2017-10-06,TINA,1.38,1.4669999999999999,1.43,1.41,78654.0,56.0
2017-10-09,TINA,1.4,1.734,1.4,1.57,397709.0,195.0
2017-10-10,TINA,1.528,1.581,1.57,1.535,53987.0,37.0
2017-10-11,TINA,1.501,1.5659999999999998,1.536,1.55,77010.0,32.0
2017-10-12,TINA,1.605,1.71,1.605,1.65,369823.0,158.0
2017-10-13,TINA,1.6119999999999999,1.65,1.65,1.63,95571.0,56.0
2017-10-16,TINA,1.6019999999999999,1.68,1.635,1.66,168792.0,72.0
2017-10-17,TINA,1.6,1.66,1.66,1.62,124758.0,49.0
2017-10-18,TINA,1.604,1.63,1.62,1.614,85886.0,29.0
2017-10-19,TINA,1.5619999999999998,1.636,1.62,1.57,105508.0,33.0
2017-10-20,TINA,1.56,1.599,1.57,1.598,25903.0,10.0
2017-10-25,TINA,1.551,1.6,1.598,1.551,55052.0,14.0
2017-10-26,TINA,1.551,1.579,1.551,1.578,13802.0,9.0
2017-10-27,TINA,1.551,1.588,1.578,1.551,30699.0,16.0
2017-11-01,TINA,1.5119999999999998,1.568,1.551,1.568,25272.0,17.0
2017-11-02,TINA,1.45,1.568,1.568,1.49,128711.0,74.0
2017-11-03,TINA,1.45,1.49,1.49,1.46,25245.0,27.0
2017-11-06,TINA,1.357,1.4780000000000002,1.46,1.476,100475.0,64.0
2017-11-07,TINA,1.4,1.4969999999999999,1.476,1.43,89936.0,57.0
2017-11-08,TINA,1.4,1.452,1.43,1.449,266392.0,91.0
2017-11-09,TINA,1.41,1.48,1.44,1.439,148246.0,76.0
2017-11-10,TINA,1.415,1.473,1.415,1.45,369313.0,111.0
2017-11-13,TINA,1.41,1.45,1.45,1.41,61855.0,38.0
2017-11-14,TINA,1.37,1.41,1.41,1.376,57351.0,42.0
2017-11-15,TINA,1.37,1.41,1.376,1.4,41206.0,15.0
2017-11-16,TINA,1.4,1.462,1.4,1.445,63868.0,24.0
2017-11-17,TINA,1.44,1.476,1.445,1.44,54542.0,22.0
2017-11-20,TINA,1.235,1.44,1.44,1.275,260063.0,140.0
2017-11-21,TINA,1.235,1.2890000000000001,1.275,1.25,51486.0,34.0
2017-11-22,TINA,1.2109999999999999,1.255,1.25,1.244,36876.0,33.0
2017-11-23,TINA,1.153,1.244,1.244,1.186,92237.0,52.0
2017-11-24,TINA,1.151,1.24,1.181,1.22,59360.0,35.0
2017-11-27,TINA,1.209,1.4280000000000002,1.22,1.354,277880.0,114.0
2017-11-28,TINA,1.1909999999999998,1.42,1.354,1.192,207430.0,102.0
2017-11-29,TINA,1.1909999999999998,1.409,1.192,1.3630000000000002,413237.0,166.0
2017-11-30,TINA,1.3090000000000002,1.392,1.3630000000000002,1.3840000000000001,99780.0,50.0
2017-12-01,TINA,1.266,1.3840000000000001,1.3840000000000001,1.28,79350.0,49.0
2017-12-04,TINA,1.265,1.31,1.28,1.266,20214.0,30.0
2017-12-05,TINA,1.266,1.354,1.266,1.34,44744.0,24.0
2017-12-06,TINA,1.275,1.349,1.34,1.275,18462.0,23.0
2017-12-07,TINA,1.21,1.3,1.275,1.222,98650.0,28.0
2017-12-08,TINA,1.179,1.246,1.222,1.18,81488.0,30.0
2017-12-11,TINA,1.18,1.224,1.18,1.224,34345.0,24.0
2017-12-12,TINA,1.161,1.224,1.224,1.18,57767.0,38.0
2017-12-13,TINA,1.163,1.194,1.18,1.17,61428.0,35.0
2017-12-14,TINA,1.17,1.439,1.17,1.425,480914.0,201.0
2017-12-15,TINA,1.311,1.425,1.425,1.36,136133.0,67.0
2017-12-18,TINA,1.271,1.38,1.36,1.315,37981.0,88.0
2017-12-19,TINA,1.27,1.3159999999999998,1.315,1.3,72891.0,111.0
2017-12-20,TINA,1.24,1.324,1.3,1.297,144964.0,100.0
2017-12-21,TINA,1.235,1.297,1.297,1.265,35475.0,27.0
2017-12-22,TINA,1.2209999999999999,1.2790000000000001,1.265,1.229,64933.0,30.0
2017-12-27,TINA,1.175,1.2309999999999999,1.229,1.19,120745.0,46.0
2017-12-28,TINA,1.18,1.2,1.19,1.19,66180.0,44.0
2017-12-29,TINA,1.17,1.19,1.19,1.17,52924.0,29.0
2018-01-02,TINA,1.17,1.246,1.17,1.23,25068.0,11.0
2018-01-03,TINA,1.23,1.288,1.23,1.254,49490.0,30.0
2018-01-04,TINA,1.254,1.296,1.254,1.296,52526.0,22.0
2018-01-05,TINA,1.232,1.344,1.296,1.3159999999999998,126807.0,64.0
2018-01-08,TINA,1.284,1.3359999999999999,1.3159999999999998,1.334,53737.0,33.0
2018-01-09,TINA,1.2819999999999998,1.334,1.334,1.286,24299.0,30.0
2018-01-10,TINA,1.2819999999999998,1.59,1.286,1.56,876354.0,298.0
2018-01-11,TINA,1.3459999999999999,1.56,1.56,1.36,195294.0,152.0
2018-01-12,TINA,1.36,1.546,1.36,1.416,402778.0,166.0
2018-01-15,TINA,1.3780000000000001,1.4340000000000002,1.416,1.3780000000000001,104546.0,57.0
2018-01-16,TINA,1.3619999999999999,1.42,1.38,1.3619999999999999,46537.0,29.0
2018-01-17,TINA,1.314,1.386,1.3619999999999999,1.32,82738.0,38.0
2018-01-18,TINA,1.32,1.37,1.32,1.354,19754.0,10.0
2018-01-19,TINA,1.3419999999999999,1.38,1.354,1.3780000000000001,40396.0,19.0
2018-01-22,TINA,1.3780000000000001,1.546,1.3780000000000001,1.482,182327.0,94.0
2018-01-23,TINA,1.37,1.49,1.482,1.44,109746.0,48.0
2018-01-24,TINA,1.422,1.548,1.44,1.548,162815.0,73.0
2018-01-25,TINA,1.462,1.6119999999999999,1.514,1.5,213828.0,103.0
2018-01-26,TINA,1.35,1.508,1.5,1.45,106070.0,40.0
2018-01-29,TINA,1.444,1.544,1.45,1.528,122930.0,67.0
2018-01-30,TINA,1.45,1.536,1.528,1.536,228887.0,67.0
2018-01-31,TINA,1.53,1.6780000000000002,1.536,1.64,549366.0,178.0
2018-02-01,TINA,1.558,1.6780000000000002,1.64,1.57,194955.0,75.0
2018-02-02,TINA,1.48,1.71,1.58,1.6640000000000001,625919.0,222.0
2018-02-05,TINA,1.6019999999999999,1.73,1.6640000000000001,1.646,186760.0,121.0
2018-02-06,TINA,1.59,1.68,1.646,1.65,204270.0,62.0
2018-02-07,TINA,1.626,1.78,1.65,1.722,220953.0,103.0
2018-02-08,TINA,1.652,1.8,1.722,1.6540000000000001,374655.0,131.0
2018-02-09,TINA,1.6,1.6880000000000002,1.67,1.626,116459.0,50.0
2018-02-12,TINA,1.61,1.696,1.626,1.65,21288.0,21.0
2018-02-13,TINA,1.642,1.6880000000000002,1.65,1.642,13555.0,20.0
2018-02-14,TINA,1.504,1.642,1.642,1.5719999999999998,88711.0,61.0
2018-02-15,TINA,1.55,1.6280000000000001,1.5719999999999998,1.6159999999999999,22440.0,27.0
2018-02-16,TINA,1.6159999999999999,1.75,1.6159999999999999,1.6880000000000002,341345.0,133.0
2018-02-19,TINA,1.604,1.83,1.702,1.74,644296.0,281.0
2018-02-20,TINA,1.74,1.96,1.74,1.96,506575.0,216.0
2018-02-21,TINA,1.96,2.3,1.96,2.19,1357756.0,631.0
2018-02-22,TINA,1.73,2.255,2.19,1.8880000000000001,1562919.0,835.0
2018-02-23,TINA,1.85,2.035,1.8880000000000001,1.912,510261.0,232.0
2018-02-26,TINA,1.91,2.1,1.912,1.97,354222.0,182.0
2018-02-27,TINA,1.86,2.23,1.9680000000000002,2.155,1878787.0,900.0
2018-02-28,TINA,2.11,2.245,2.155,2.23,701730.0,341.0
2018-03-01,TINA,2.22,2.49,2.23,2.49,1065733.0,499.0
2018-03-02,TINA,2.17,2.49,2.485,2.235,699301.0,412.0
2018-03-05,TINA,2.235,2.45,2.235,2.345,327004.0,218.0
2018-03-06,TINA,2.13,2.38,2.345,2.23,343907.0,192.0
2018-03-07,TINA,2.165,2.27,2.22,2.2,184206.0,117.0
2018-03-08,TINA,1.882,2.26,2.2,1.984,685790.0,375.0
2018-03-09,TINA,1.85,2.015,1.984,1.8719999999999999,277222.0,231.0
2018-03-12,TINA,1.636,1.954,1.87,1.85,683043.0,571.0
2018-03-13,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-03-14,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-03-15,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-03-16,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-03-19,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-03-20,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-03-21,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-03-22,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-03-23,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-03-26,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-03-27,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-03-28,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-03-29,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-03,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-04,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-05,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-06,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-09,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-10,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-11,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-12,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-13,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-16,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-17,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-18,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-19,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-20,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-23,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-24,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-25,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-26,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-27,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-30,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-02,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-03,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-04,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-07,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-08,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-09,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-10,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-11,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-14,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-15,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-16,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-17,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-18,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-22,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-23,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-24,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-25,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-28,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-29,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-30,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-31,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-01,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-04,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-05,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-06,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-07,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-08,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-11,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-12,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-13,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-14,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-15,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-18,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-19,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-20,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-21,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-22,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-25,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-26,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-27,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-28,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-29,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-02,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-16,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-17,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-18,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-19,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-20,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-23,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-24,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-25,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-26,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-27,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-30,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-31,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-01,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-02,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-03,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-06,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-07,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-08,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-09,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-10,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-13,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-14,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-15,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-16,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-17,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-20,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-21,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-22,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-23,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-24,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-27,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-28,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-29,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-30,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-31,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-03,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-04,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-05,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-06,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-07,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-10,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-11,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-12,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-13,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-14,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-17,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-18,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-19,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-20,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-21,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-24,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-25,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-26,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-27,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-28,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-01,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-02,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-04,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-05,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-08,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-09,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-10,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-11,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-12,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-15,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-16,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-17,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-18,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-19,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-22,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-23,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-24,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-25,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-26,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-29,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2017-07-03,DRI,52.54,53.27,53.01,52.6,86522.0,571.0
2017-07-04,DRI,52.25,52.95,52.6,52.5,119065.0,627.0
2017-07-05,DRI,52.24,52.54,52.46,52.41,90630.0,687.0
2017-07-06,DRI,52.3,52.61,52.42,52.46,124607.0,925.0
2017-07-07,DRI,52.35,52.69,52.47,52.58,120086.0,734.0
2017-07-10,DRI,51.68,52.64,51.73,52.14,149014.0,1371.0
2017-07-11,DRI,52.06,52.5,52.22,52.24,56433.0,579.0
2017-07-12,DRI,52.17,52.94,52.23,52.92,115924.0,814.0
2017-07-13,DRI,52.92,54.26,52.92,53.76,225940.0,1333.0
2017-07-14,DRI,54.3,55.03,54.86,54.76,141971.0,984.0
2017-07-17,DRI,54.55,55.11,54.76,55.01,78212.0,718.0
2017-07-18,DRI,54.9,55.35,55.04,55.13,135646.0,1139.0
2017-07-19,DRI,55.13,56.45,55.18,56.0,191485.0,1368.0
2017-07-20,DRI,55.54,56.58,55.94,56.57,115185.0,1220.0
2017-07-21,DRI,56.15,56.93,56.55,56.45,144712.0,1591.0
2017-07-24,DRI,55.24,56.45,56.45,55.98,102827.0,1317.0
2017-07-25,DRI,56.27,57.8,56.51,56.34,217626.0,1922.0
2017-07-26,DRI,56.85,57.73,56.98,57.52,234482.0,1722.0
2017-07-27,DRI,56.69,57.52,57.12,56.83,115624.0,1025.0
2017-07-28,DRI,56.64,57.16,56.87,56.88,213880.0,1381.0
2017-07-31,DRI,56.43,57.06,56.91,56.73,108614.0,960.0
2017-08-01,DRI,56.73,57.54,56.73,57.38,138278.0,1108.0
2017-08-02,DRI,57.58,58.31,57.78,57.91,188189.0,1405.0
2017-08-03,DRI,57.74,58.25,57.79,58.21,134244.0,1144.0
2017-08-04,DRI,58.43,58.95,58.63,58.85,116975.0,1080.0
2017-08-07,DRI,57.98,58.88,58.86,58.01,82248.0,802.0
2017-08-08,DRI,57.14,58.25,58.18,57.45,132919.0,1331.0
2017-08-09,DRI,56.39,57.2,57.16,56.65,235421.0,2031.0
2017-08-10,DRI,55.33,56.7,56.65,55.38,146192.0,1402.0
2017-08-11,DRI,54.55,55.0,54.73,54.66,162757.0,1291.0
2017-08-14,DRI,55.59,56.56,55.7,55.96,189229.0,1677.0
2017-08-15,DRI,55.02,56.23,55.78,55.34,133503.0,1186.0
2017-08-16,DRI,54.49,55.35,55.31,54.82,153186.0,1277.0
2017-08-17,DRI,54.43,55.39,54.83,54.66,97081.0,1021.0
2017-08-18,DRI,54.37,55.18,54.67,55.18,77738.0,661.0
2017-08-21,DRI,54.57,55.15,54.89,54.57,116611.0,1207.0
2017-08-22,DRI,54.57,55.98,54.6,55.95,107982.0,1007.0
2017-08-23,DRI,55.42,56.08,55.93,55.56,83870.0,961.0
2017-08-24,DRI,55.09,55.93,55.2,55.6,70330.0,800.0
2017-08-25,DRI,54.8,55.5,55.23,55.23,89915.0,959.0
2017-08-28,DRI,54.58,55.97,55.25,55.46,66768.0,860.0
2017-08-29,DRI,54.78,55.28,54.9,55.2,90543.0,1149.0
2017-08-30,DRI,55.2,57.2,55.2,57.1,131093.0,1361.0
2017-08-31,DRI,57.13,57.94,57.5,57.92,117770.0,1332.0
2017-09-01,DRI,57.74,59.13,58.46,57.95,246712.0,1922.0
2017-09-04,DRI,57.29,57.88,57.29,57.56,54806.0,698.0
2017-09-05,DRI,57.53,58.3,57.61,57.62,93469.0,964.0
2017-09-06,DRI,56.55,57.63,57.2,56.79,118285.0,1319.0
2017-09-07,DRI,57.02,58.88,57.12,57.64,156345.0,1538.0
2017-09-08,DRI,57.15,58.86,58.16,57.83,211969.0,1677.0
2017-09-11,DRI,58.85,60.01,58.99,59.35,205615.0,1654.0
2017-09-12,DRI,59.19,59.53,59.29,59.42,113162.0,1122.0
2017-09-13,DRI,57.67,59.58,59.56,58.22,298817.0,2199.0
2017-09-14,DRI,57.86,58.92,58.12,58.78,155746.0,1507.0
2017-09-15,DRI,57.72,58.72,58.7,58.38,159898.0,1483.0
2017-09-18,DRI,58.35,59.61,58.41,58.98,175415.0,1559.0
2017-09-19,DRI,58.87,59.45,58.87,59.33,148257.0,1480.0
2017-09-20,DRI,58.81,59.87,59.33,59.08,132508.0,1530.0
2017-09-21,DRI,58.71,59.64,59.1,58.85,116588.0,1136.0
2017-09-22,DRI,58.8,59.6,58.8,59.38,160733.0,1227.0
2017-09-25,DRI,58.93,59.42,59.28,59.28,103108.0,712.0
2017-09-26,DRI,58.03,59.28,59.26,58.24,171416.0,1128.0
2017-09-27,DRI,57.17,58.17,58.17,57.6,170618.0,1338.0
2017-09-28,DRI,57.58,58.22,57.59,58.05,94521.0,1008.0
2017-09-29,DRI,58.05,59.71,58.1,59.23,231577.0,2179.0
2017-10-02,DRI,58.88,59.36,59.36,59.11,159955.0,1374.0
2017-10-04,DRI,59.46,60.56,60.56,59.65,237526.0,2101.0
2017-10-05,DRI,59.15,59.62,59.6,59.23,112616.0,994.0
2017-10-06,DRI,59.01,59.44,59.28,59.15,126284.0,1056.0
2017-10-09,DRI,59.15,60.22,59.16,60.12,187298.0,1510.0
2017-10-10,DRI,59.68,60.29,60.29,59.92,146148.0,1263.0
2017-10-11,DRI,59.92,60.56,59.96,60.0,162309.0,1397.0
2017-10-12,DRI,59.95,61.14,60.2,61.05,263362.0,2363.0
2017-10-13,DRI,60.86,61.53,61.5,60.87,89034.0,776.0
2017-10-16,DRI,60.86,61.61,60.9,61.47,165815.0,1542.0
2017-10-17,DRI,61.5,62.55,62.11,61.63,269118.0,2323.0
2017-10-18,DRI,60.89,62.0,61.3,61.67,151752.0,1699.0
2017-10-19,DRI,60.56,61.69,61.49,60.76,153788.0,1629.0
2017-10-20,DRI,59.86,60.84,60.73,59.92,133645.0,1418.0
2017-10-25,DRI,59.72,60.63,60.31,59.84,117750.0,1229.0
2017-10-26,DRI,59.81,60.28,59.84,60.05,130632.0,1181.0
2017-10-27,DRI,60.23,60.42,60.36,60.3,27881.0,395.0
2017-11-01,DRI,60.4,61.37,60.65,61.19,144618.0,1785.0
2017-11-02,DRI,60.43,61.5,61.1,60.46,155763.0,1669.0
2017-11-03,DRI,60.07,60.94,60.22,60.32,135233.0,1360.0
2017-11-06,DRI,59.74,60.58,60.29,60.33,117210.0,1205.0
2017-11-07,DRI,58.24,60.56,60.33,58.76,249331.0,2225.0
2017-11-08,DRI,57.18,59.1,58.74,57.59,255559.0,2296.0
2017-11-09,DRI,55.58,57.85,57.64,56.92,287969.0,2782.0
2017-11-10,DRI,56.92,58.77,56.94,57.87,326559.0,3180.0
2017-11-13,DRI,56.38,58.67,57.89,57.1,233366.0,2439.0
2017-11-14,DRI,57.06,60.72,57.19,57.7,547878.0,5806.0
2017-11-15,DRI,55.99,58.05,57.79,57.43,352804.0,3341.0
2017-11-16,DRI,57.42,59.81,57.65,59.52,307762.0,2764.0
2017-11-17,DRI,59.68,60.99,59.79,60.61,325477.0,3074.0
2017-11-20,DRI,60.0,61.96,60.14,61.77,222031.0,2290.0
2017-11-21,DRI,60.81,62.2,61.81,61.95,171790.0,1806.0
2017-11-22,DRI,60.89,62.45,62.12,61.08,183873.0,1804.0
2017-11-23,DRI,61.08,63.0,61.08,62.38,296559.0,2818.0
2017-11-24,DRI,62.1,62.95,62.95,62.48,161835.0,1827.0
2017-11-27,DRI,62.32,63.44,62.75,62.63,212854.0,2335.0
2017-11-28,DRI,62.63,64.45,62.79,63.93,330454.0,3475.0
2017-11-29,DRI,63.41,65.17,64.49,63.7,454217.0,4084.0
2017-11-30,DRI,63.44,65.43,63.75,63.8,774298.0,8782.0
2017-12-01,DRI,63.49,66.26,64.3,65.8,503510.0,4330.0
2017-12-04,DRI,65.63,67.3,66.5,67.19,254907.0,2650.0
2017-12-05,DRI,66.54,67.79,67.23,67.49,237533.0,2308.0
2017-12-06,DRI,66.43,67.93,66.75,67.25,278864.0,3012.0
2017-12-07,DRI,67.5,68.69,67.5,68.33,166200.0,1500.0
2017-12-08,DRI,67.59,68.84,68.84,67.88,205677.0,1816.0
2017-12-11,DRI,67.29,68.07,68.0,67.46,154537.0,1505.0
2017-12-12,DRI,66.98,67.76,67.73,67.66,171825.0,1675.0
2017-12-13,DRI,66.87,67.76,67.5,67.67,115982.0,1331.0
2017-12-14,DRI,67.48,69.51,67.67,69.09,273879.0,3316.0
2017-12-15,DRI,67.55,69.0,69.0,68.94,236405.0,3124.0
2017-12-18,DRI,67.88,69.47,69.23,68.67,237494.0,2764.0
2017-12-19,DRI,67.73,68.91,68.67,68.5,179562.0,2266.0
2017-12-20,DRI,67.49,68.87,68.32,68.28,150173.0,2040.0
2017-12-21,DRI,67.68,68.87,68.42,68.83,170398.0,2123.0
2017-12-22,DRI,67.86,68.76,68.69,68.14,139575.0,1641.0
2017-12-27,DRI,67.76,68.87,67.8,68.77,106186.0,1111.0
2017-12-28,DRI,68.37,68.96,68.85,68.54,97152.0,1199.0
2017-12-29,DRI,67.68,68.77,68.5,68.57,57026.0,636.0
2018-01-02,DRI,68.6,69.95,68.9,69.55,147211.0,753.0
2018-01-03,DRI,68.4,70.0,70.0,68.8,156582.0,926.0
2018-01-04,DRI,68.75,69.95,68.75,69.9,80352.0,506.0
2018-01-05,DRI,68.15,70.1,69.95,70.05,233039.0,1195.0
2018-01-08,DRI,69.9,71.3,69.95,70.95,161906.0,821.0
2018-01-09,DRI,71.25,72.35,71.25,72.05,119987.0,793.0
2018-01-10,DRI,68.8,71.3,71.3,70.1,242379.0,1478.0
2018-01-11,DRI,67.75,70.4,70.4,67.95,247376.0,1378.0
2018-01-12,DRI,66.0,68.5,68.4,67.35,219128.0,1567.0
2018-01-15,DRI,66.95,68.05,67.45,67.1,95374.0,732.0
2018-01-16,DRI,67.1,68.05,67.15,67.5,84354.0,582.0
2018-01-17,DRI,67.45,68.5,68.05,67.85,153131.0,928.0
2018-01-18,DRI,68.3,69.4,68.3,69.2,105097.0,671.0
2018-01-19,DRI,68.55,70.2,69.3,69.55,155565.0,1017.0
2018-01-22,DRI,69.55,70.5,69.55,70.0,101721.0,719.0
2018-01-23,DRI,69.6,70.75,70.05,70.2,107757.0,752.0
2018-01-24,DRI,68.35,70.2,69.95,68.35,87133.0,617.0
2018-01-25,DRI,67.7,69.25,68.35,67.8,114972.0,974.0
2018-01-26,DRI,67.7,68.45,67.75,68.2,87165.0,592.0
2018-01-29,DRI,67.45,68.75,68.2,67.5,109554.0,669.0
2018-01-30,DRI,66.75,67.65,67.5,67.3,94995.0,691.0
2018-01-31,DRI,66.6,67.6,67.2,67.0,96774.0,642.0
2018-02-01,DRI,66.1,67.35,67.25,66.35,114214.0,839.0
2018-02-02,DRI,65.4,66.55,66.4,65.45,119622.0,792.0
2018-02-05,DRI,63.3,65.5,65.5,64.75,253606.0,1520.0
2018-02-06,DRI,61.05,64.75,64.75,64.05,272819.0,1881.0
2018-02-07,DRI,63.9,64.95,64.8,64.55,184706.0,1384.0
2018-02-08,DRI,62.85,64.9,64.9,62.85,123734.0,890.0
2018-02-09,DRI,62.2,64.15,62.75,62.65,169890.0,1129.0
2018-02-12,DRI,62.65,64.35,62.7,64.2,132175.0,832.0
2018-02-13,DRI,63.7,64.4,64.1,64.3,76122.0,497.0
2018-02-14,DRI,63.55,64.95,64.8,64.15,141086.0,908.0
2018-02-15,DRI,62.5,64.7,64.4,63.1,179896.0,1045.0
2018-02-16,DRI,63.1,64.85,63.55,64.65,116296.0,870.0
2018-02-19,DRI,64.0,65.3,65.3,64.15,67388.0,417.0
2018-02-20,DRI,63.7,64.55,64.25,64.5,79081.0,507.0
2018-02-21,DRI,63.7,64.6,64.45,64.35,67903.0,541.0
2018-02-22,DRI,63.35,64.55,63.95,64.3,83679.0,628.0
2018-02-23,DRI,64.0,66.1,64.35,65.95,127828.0,788.0
2018-02-26,DRI,65.35,67.15,66.5,65.9,117232.0,731.0
2018-02-27,DRI,63.9,66.0,66.0,63.95,111195.0,691.0
2018-02-28,DRI,63.0,64.1,63.55,63.2,101008.0,703.0
2018-03-01,DRI,61.5,63.6,63.25,61.75,109987.0,928.0
2018-03-02,DRI,60.7,62.25,61.7,61.0,156740.0,1052.0
2018-03-05,DRI,60.55,61.65,60.75,61.55,120808.0,886.0
2018-03-06,DRI,61.55,62.95,61.55,62.3,154265.0,1019.0
2018-03-07,DRI,61.9,63.25,62.25,63.2,90860.0,759.0
2018-03-08,DRI,62.95,63.55,63.15,63.25,115596.0,878.0
2018-03-09,DRI,63.0,64.65,63.2,64.15,108590.0,796.0
2018-03-12,DRI,63.65,64.6,64.6,64.2,88143.0,622.0
2018-03-13,DRI,62.8,64.7,64.6,62.85,109688.0,857.0
2018-03-14,DRI,62.55,63.8,62.6,63.2,135683.0,986.0
2018-03-15,DRI,61.7,63.45,63.15,61.9,160035.0,1000.0
2018-03-16,DRI,61.25,62.1,61.85,61.3,131021.0,1149.0
2018-03-19,DRI,61.1,61.75,61.35,61.75,76566.0,588.0
2018-03-20,DRI,61.45,62.25,61.75,61.9,74159.0,610.0
2018-03-21,DRI,61.6,62.45,61.6,62.1,115339.0,758.0
2018-03-22,DRI,54.2,61.5,61.5,58.3,1366185.0,7417.0
2018-03-23,DRI,57.55,60.1,58.65,58.7,511979.0,2828.0
2018-03-26,DRI,55.85,58.0,57.9,56.05,193839.0,1128.0
2018-03-27,DRI,55.95,57.3,56.1,56.6,116714.0,896.0
2018-03-28,DRI,55.1,56.6,56.55,55.4,180085.0,1001.0
2018-03-29,DRI,54.6,55.6,55.25,55.0,229137.0,1519.0
2018-04-03,DRI,54.4,55.6,55.4,54.55,141103.0,818.0
2018-04-04,DRI,53.65,54.65,54.55,54.6,172918.0,870.0
2018-04-05,DRI,54.85,56.1,55.4,55.75,165754.0,854.0
2018-04-06,DRI,55.5,56.25,55.75,55.8,117498.0,595.0
2018-04-09,DRI,55.75,56.75,55.8,56.7,156399.0,885.0
2018-04-10,DRI,55.65,56.7,56.55,56.45,206167.0,1179.0
2018-04-11,DRI,56.4,57.15,56.55,56.45,172742.0,843.0
2018-04-12,DRI,56.2,57.1,56.2,56.9,91062.0,495.0
2018-04-13,DRI,56.65,57.05,56.95,56.8,152986.0,800.0
2018-04-16,DRI,56.55,57.2,56.7,57.1,153011.0,893.0
2018-04-17,DRI,57.05,58.4,57.05,58.4,159651.0,881.0
2018-04-18,DRI,58.3,59.6,58.3,59.2,631136.0,2693.0
2018-04-19,DRI,58.6,59.25,58.85,58.85,202191.0,1038.0
2018-04-20,DRI,58.05,58.95,58.8,58.3,143791.0,699.0
2018-04-23,DRI,58.35,59.6,58.4,59.4,89396.0,525.0
2018-04-24,DRI,58.0,59.5,59.45,58.25,83103.0,409.0
2018-04-25,DRI,58.1,58.95,58.55,58.95,150284.0,773.0
2018-04-26,DRI,58.7,60.3,58.95,60.3,79903.0,521.0
2018-04-27,DRI,59.65,60.35,60.3,60.1,129239.0,685.0
2018-04-30,DRI,59.5,60.95,60.05,60.05,90215.0,497.0
2018-05-02,DRI,59.85,61.8,59.85,61.65,104295.0,586.0
2018-05-03,DRI,61.25,62.15,61.7,61.6,101189.0,539.0
2018-05-04,DRI,61.2,62.25,61.45,62.1,116409.0,618.0
2018-05-07,DRI,62.05,63.1,62.05,62.65,111345.0,610.0
2018-05-08,DRI,61.55,62.65,62.65,62.15,115117.0,786.0
2018-05-09,DRI,62.0,63.25,62.2,63.15,190847.0,944.0
2018-05-10,DRI,62.95,63.85,63.0,63.1,89601.0,580.0
2018-05-11,DRI,62.95,63.7,63.2,63.2,142716.0,752.0
2018-05-14,DRI,61.75,63.2,63.2,62.25,80653.0,440.0
2018-05-15,DRI,61.35,62.2,61.75,61.6,138614.0,684.0
2018-05-16,DRI,61.75,62.4,61.9,62.15,115295.0,516.0
2018-05-17,DRI,61.35,62.55,61.35,62.25,74233.0,480.0
2018-05-18,DRI,60.2,62.3,62.3,60.2,77260.0,449.0
2018-05-22,DRI,60.2,60.95,60.3,60.95,78468.0,453.0
2018-05-23,DRI,60.35,60.65,60.5,60.4,64073.0,423.0
2018-05-24,DRI,59.5,60.55,60.5,59.95,74226.0,438.0
2018-05-25,DRI,60.0,60.45,60.2,60.25,65688.0,408.0
2018-05-28,DRI,60.25,61.1,60.25,60.55,57780.0,359.0
2018-05-29,DRI,58.2,60.6,60.6,59.0,151125.0,869.0
2018-05-30,DRI,59.0,59.7,59.0,59.25,62916.0,375.0
2018-05-31,DRI,58.95,60.0,59.2,58.95,111797.0,719.0
2018-06-01,DRI,58.95,60.05,59.0,60.05,80527.0,626.0
2018-06-04,DRI,59.9,60.45,60.05,60.35,71662.0,305.0
2018-06-05,DRI,60.3,61.75,60.35,60.95,67529.0,457.0
2018-06-06,DRI,60.3,60.95,60.95,60.7,46879.0,286.0
2018-06-07,DRI,60.15,60.8,60.65,60.25,52827.0,362.0
2018-06-08,DRI,59.7,60.45,59.8,60.1,48215.0,364.0
2018-06-11,DRI,61.4,62.8,61.4,62.55,150089.0,762.0
2018-06-12,DRI,62.55,64.0,62.55,63.85,125749.0,807.0
2018-06-13,DRI,63.15,63.75,63.4,63.75,99441.0,540.0
2018-06-14,DRI,63.5,64.45,63.7,64.35,90421.0,690.0
2018-06-15,DRI,63.8,65.1,64.35,63.85,173359.0,1448.0
2018-06-18,DRI,61.75,62.8,62.55,62.1,149485.0,849.0
2018-06-19,DRI,60.6,62.1,62.1,60.65,133974.0,628.0
2018-06-20,DRI,60.65,61.3,60.65,61.15,82721.0,513.0
2018-06-21,DRI,60.25,61.3,61.15,60.4,116846.0,716.0
2018-06-22,DRI,58.85,60.4,60.4,58.9,101636.0,587.0
2018-06-25,DRI,57.75,58.65,58.6,57.75,169295.0,781.0
2018-06-26,DRI,57.2,57.85,57.45,57.25,134742.0,758.0
2018-06-27,DRI,51.6,53.95,53.9,52.1,517272.0,2613.0
2018-06-28,DRI,47.88,51.75,51.7,48.12,419214.0,2303.0
2018-06-29,DRI,48.1,50.5,48.24,48.86,236694.0,1621.0
2018-07-02,DRI,47.68,48.9,48.42,48.26,146104.0,1347.0
2018-07-16,DRI,48.22,50.05,48.32,49.9,54789.0,474.0
2018-07-17,DRI,48.44,49.9,49.88,49.44,104686.0,712.0
2018-07-18,DRI,49.36,50.95,49.36,50.35,90748.0,425.0
2018-07-19,DRI,49.12,50.35,50.35,50.05,85021.0,569.0
2018-07-20,DRI,50.05,50.8,50.05,50.4,75180.0,411.0
2018-07-23,DRI,50.0,50.5,50.45,50.3,46555.0,279.0
2018-07-24,DRI,50.15,51.2,50.45,50.45,105178.0,659.0
2018-07-25,DRI,50.65,52.8,50.8,52.0,254102.0,1195.0
2018-07-26,DRI,51.6,52.9,51.75,52.25,257450.0,1001.0
2018-07-27,DRI,52.05,52.85,52.25,52.3,130142.0,523.0
2018-07-30,DRI,51.1,52.15,52.1,51.35,147434.0,488.0
2018-07-31,DRI,50.75,51.35,51.1,50.85,151495.0,449.0
2018-08-01,DRI,49.62,50.85,50.85,49.62,203325.0,505.0
2018-08-02,DRI,47.86,49.62,49.62,47.88,233498.0,1061.0
2018-08-03,DRI,47.88,49.4,47.88,49.24,163113.0,956.0
2018-08-06,DRI,48.04,48.9,48.9,48.44,262106.0,1721.0
2018-08-07,DRI,48.08,49.0,48.32,48.2,188950.0,1121.0
2018-08-08,DRI,47.42,49.0,48.62,47.78,212167.0,1146.0
2018-08-09,DRI,47.6,48.1,48.08,47.8,148705.0,777.0
2018-08-10,DRI,46.72,47.8,47.8,47.12,251655.0,1163.0
2018-08-13,DRI,47.12,48.4,47.12,47.82,254755.0,1635.0
2018-08-14,DRI,47.78,49.12,47.82,48.24,240474.0,1654.0
2018-08-15,DRI,44.02,47.58,47.52,44.62,617964.0,2762.0
2018-08-16,DRI,44.72,45.94,44.82,45.18,226996.0,1152.0
2018-08-17,DRI,45.18,46.58,45.18,45.62,200339.0,1365.0
2018-08-20,DRI,45.62,46.52,45.62,45.94,171242.0,747.0
2018-08-21,DRI,45.7,46.3,45.94,46.18,125284.0,687.0
2018-08-22,DRI,44.78,45.84,45.8,44.8,275287.0,1118.0
2018-08-23,DRI,44.48,45.22,44.8,44.6,178945.0,614.0
2018-08-24,DRI,44.86,46.46,45.2,45.9,204428.0,1121.0
2018-08-27,DRI,45.92,46.6,46.36,46.38,117920.0,580.0
2018-08-28,DRI,45.16,46.38,46.38,45.22,158335.0,876.0
2018-08-29,DRI,44.16,45.22,44.92,44.28,231507.0,1374.0
2018-08-30,DRI,40.82,43.56,43.56,42.72,504417.0,2513.0
2018-08-31,DRI,42.66,44.22,42.68,43.6,333092.0,1102.0
2018-09-03,DRI,43.3,43.92,43.52,43.46,169427.0,845.0
2018-09-04,DRI,42.78,44.1,44.02,42.82,208728.0,1290.0
2018-09-05,DRI,41.32,42.82,42.82,41.44,259949.0,1157.0
2018-09-06,DRI,41.64,42.68,42.52,42.18,290179.0,1425.0
2018-09-07,DRI,41.1,42.12,42.12,41.18,237964.0,1132.0
2018-09-10,DRI,40.62,41.36,41.02,40.8,222573.0,1317.0
2018-09-11,DRI,39.72,40.82,40.82,39.86,278048.0,1272.0
2018-09-12,DRI,39.86,40.78,39.86,40.4,235715.0,1009.0
2018-09-13,DRI,39.68,41.22,39.74,41.1,263068.0,1360.0
2018-09-14,DRI,41.06,41.58,41.1,41.54,162233.0,796.0
2018-09-17,DRI,41.52,42.52,41.54,42.28,205234.0,975.0
2018-09-18,DRI,42.02,42.9,42.28,42.9,242807.0,1201.0
2018-09-19,DRI,41.82,42.9,42.9,42.06,223721.0,840.0
2018-09-20,DRI,41.1,41.76,41.38,41.32,294517.0,1130.0
2018-09-21,DRI,42.14,43.1,42.14,42.84,678784.0,1332.0
2018-09-24,DRI,41.32,42.84,42.84,41.46,183705.0,1005.0
2018-09-25,DRI,41.2,42.36,41.86,41.48,139439.0,904.0
2018-09-26,DRI,40.96,41.6,41.48,41.5,156278.0,791.0
2018-09-27,DRI,41.3,42.7,41.3,42.5,178057.0,937.0
2018-09-28,DRI,41.64,42.56,42.5,41.9,263975.0,911.0
2018-10-01,DRI,41.9,42.42,41.9,42.0,164168.0,642.0
2018-10-02,DRI,41.46,42.52,42.48,41.46,168469.0,703.0
2018-10-04,DRI,40.38,41.62,41.42,40.46,213524.0,1061.0
2018-10-05,DRI,38.56,39.9,39.68,38.56,371086.0,1587.0
2018-10-08,DRI,36.58,38.6,38.58,36.88,394034.0,1511.0
2018-10-09,DRI,35.9,37.1,36.88,36.66,288032.0,1148.0
2018-10-10,DRI,37.12,37.9,37.46,37.56,568242.0,1322.0
2018-10-11,DRI,37.38,38.64,37.58,37.62,535995.0,1934.0
2018-10-12,DRI,37.12,37.86,37.54,37.14,379697.0,1271.0
2018-10-15,DRI,36.5,37.48,37.14,36.66,249295.0,1283.0
2018-10-16,DRI,38.04,39.88,38.14,39.64,309608.0,1396.0
2018-10-17,DRI,38.98,40.1,40.1,39.0,275131.0,1273.0
2018-10-18,DRI,39.0,39.88,39.0,39.02,187987.0,857.0
2018-10-19,DRI,37.2,38.44,38.32,38.18,265871.0,1023.0
2018-10-22,DRI,37.96,39.44,38.18,38.8,304379.0,1405.0
2018-10-23,DRI,38.52,39.44,38.88,38.84,300896.0,1224.0
2018-10-24,DRI,38.62,39.74,39.68,38.62,280935.0,1207.0
2018-10-25,DRI,38.76,39.4,38.84,39.04,211795.0,1390.0
2018-10-26,DRI,34.56,37.48,37.48,35.06,820499.0,3822.0
2018-10-29,DRI,35.2,38.8,35.2,38.08,430129.0,2021.0
2017-07-03,DHER,27.25,28.5,28.185,27.5,396340.0,691.0
2017-07-04,DHER,26.805,27.77,27.475,26.9,95057.0,236.0
2017-07-05,DHER,25.425,27.15,26.9,25.605,185053.0,345.0
2017-07-06,DHER,25.45,26.225,25.45,25.9,124961.0,682.0
2017-07-07,DHER,25.815,26.5,25.95,26.24,103735.0,190.0
2017-07-10,DHER,26.095,26.89,26.425,26.45,79280.0,276.0
2017-07-11,DHER,26.45,27.25,26.5,27.0,131756.0,378.0
2017-07-12,DHER,26.945,28.49,26.945,28.07,55511.0,274.0
2017-07-13,DHER,27.71,28.2,28.115,27.91,11230.0,68.0
2017-07-14,DHER,27.28,28.275,27.91,27.99,23794.0,277.0
2017-07-17,DHER,28.335,29.8,29.03,28.68,109034.0,987.0
2017-07-18,DHER,28.28,29.25,28.86,28.94,50307.0,287.0
2017-07-19,DHER,28.735,29.445,28.895,29.305,40184.0,242.0
2017-07-20,DHER,28.6,29.79,29.255,29.45,71117.0,313.0
2017-07-21,DHER,27.155,29.45,29.45,28.0,28335.0,220.0
2017-07-24,DHER,27.78,28.525,28.0,27.785,5812.0,52.0
2017-07-25,DHER,27.17,27.905,27.805,27.545,26949.0,187.0
2017-07-26,DHER,27.4,28.13,27.4,27.405,8396.0,77.0
2017-07-27,DHER,27.405,27.655,27.405,27.495,16489.0,84.0
2017-07-28,DHER,27.265,27.56,27.555,27.43,10556.0,79.0
2017-07-31,DHER,27.25,28.16,27.355,27.49,46687.0,280.0
2017-08-01,DHER,27.325,27.995,27.66,27.7,100261.0,278.0
2017-08-02,DHER,27.425,27.89,27.645,27.66,19703.0,114.0
2017-08-03,DHER,27.32,27.78,27.535,27.555,18910.0,111.0
2017-08-04,DHER,26.7,27.69,27.555,26.71,25853.0,91.0
2017-08-07,DHER,26.54,27.14,26.71,26.8,17136.0,94.0
2017-08-08,DHER,27.81,28.74,28.0,28.53,96539.0,359.0
2017-08-09,DHER,28.2,29.82,28.6,28.2,154249.0,330.0
2017-08-10,DHER,27.95,28.625,28.5,28.16,124767.0,287.0
2017-08-11,DHER,27.8,28.165,28.0,27.9,74412.0,379.0
2017-08-14,DHER,27.12,27.97,27.935,27.34,26673.0,153.0
2017-08-15,DHER,26.9,27.34,27.34,27.2,4617.0,40.0
2017-08-16,DHER,27.0,27.76,27.2,27.17,8642.0,81.0
2017-08-17,DHER,27.01,27.8,27.175,27.675,13196.0,94.0
2017-08-18,DHER,27.21,27.675,27.58,27.615,1753.0,16.0
2017-08-21,DHER,27.01,27.65,27.615,27.62,7382.0,67.0
2017-08-22,DHER,27.33,27.85,27.65,27.605,15293.0,126.0
2017-08-23,DHER,27.605,29.1,27.605,28.755,10964.0,81.0
2017-08-24,DHER,28.705,30.15,28.75,30.005,50668.0,254.0
2017-08-25,DHER,30.0,30.64,30.0,30.64,31615.0,166.0
2017-08-28,DHER,29.2,30.75,30.615,30.1,38215.0,195.0
2017-08-29,DHER,29.705,30.49,30.1,30.21,30376.0,211.0
2017-08-30,DHER,30.01,30.47,30.21,30.18,8857.0,84.0
2017-08-31,DHER,29.8,30.18,30.06,30.01,29575.0,148.0
2017-09-01,DHER,29.8,30.3,30.01,30.255,14490.0,106.0
2017-09-04,DHER,29.95,30.3,30.255,30.26,1676.0,17.0
2017-09-05,DHER,30.15,30.55,30.26,30.55,40953.0,105.0
2017-09-06,DHER,30.3,30.7,30.55,30.7,6025.0,49.0
2017-09-07,DHER,30.7,33.2,30.7,32.75,55222.0,425.0
2017-09-08,DHER,32.5,33.05,32.5,32.68,29837.0,181.0
2017-09-11,DHER,32.68,33.15,32.68,33.1,16607.0,188.0
2017-09-12,DHER,33.1,33.45,33.1,33.45,22652.0,182.0
2017-09-13,DHER,33.155,33.85,33.5,33.705,31498.0,220.0
2017-09-14,DHER,33.705,34.805,33.84,34.0,101885.0,580.0
2017-09-15,DHER,33.875,34.3,34.005,34.01,26073.0,220.0
2017-09-18,DHER,34.91,35.15,35.135,35.135,14748.0,149.0
2017-09-19,DHER,33.565,36.85,35.1,33.565,70977.0,544.0
2017-09-20,DHER,34.205,35.4,34.69,34.255,44270.0,245.0
2017-09-21,DHER,33.905,34.64,34.255,34.6,16399.0,158.0
2017-09-22,DHER,33.82,34.85,34.6,34.105,66343.0,273.0
2017-09-25,DHER,32.2,34.105,33.91,32.535,53857.0,453.0
2017-09-26,DHER,32.535,33.98,32.755,33.225,49432.0,456.0
2017-09-27,DHER,33.225,34.115,33.275,33.7,13940.0,138.0
2017-09-28,DHER,33.8,34.05,33.9,33.905,40690.0,333.0
2017-09-29,DHER,32.3,34.0,34.0,33.075,76174.0,454.0
2017-10-02,DHER,32.665,34.0,33.0,33.4,28605.0,289.0
2017-10-04,DHER,33.225,34.21,33.4,34.02,37506.0,368.0
2017-10-05,DHER,33.915,36.11,34.005,35.705,42227.0,439.0
2017-10-06,DHER,35.045,35.765,35.56,35.55,30389.0,304.0
2017-10-09,DHER,35.25,35.66,35.55,35.34,18241.0,208.0
2017-10-10,DHER,34.87,35.635,35.25,35.5,13849.0,145.0
2017-10-11,DHER,35.5,36.125,35.595,35.83,16314.0,166.0
2017-10-12,DHER,36.635,38.13,36.64,37.87,56534.0,579.0
2017-10-13,DHER,37.505,38.16,38.0,37.905,34030.0,358.0
2017-10-16,DHER,37.34,38.31,37.905,37.89,29639.0,283.0
2017-10-17,DHER,36.79,37.945,37.945,37.205,22099.0,274.0
2017-10-18,DHER,36.41,36.88,36.42,36.725,21930.0,289.0
2017-10-19,DHER,34.28,35.73,35.185,35.465,85477.0,717.0
2017-10-20,DHER,34.3,35.465,35.285,34.905,33638.0,333.0
2017-10-25,DHER,34.8,36.58,34.8,36.155,18449.0,214.0
2017-10-26,DHER,35.885,36.59,36.155,36.385,17412.0,180.0
2017-10-27,DHER,35.75,36.385,36.355,35.935,9251.0,112.0
2017-11-01,DHER,35.935,38.22,35.935,37.83,31114.0,376.0
2017-11-02,DHER,36.325,39.245,37.83,38.25,77907.0,792.0
2017-11-03,DHER,37.615,39.265,38.25,38.15,36413.0,503.0
2017-11-06,DHER,38.15,39.75,38.15,39.125,38708.0,428.0
2017-11-07,DHER,37.715,39.16,38.995,38.095,41512.0,503.0
2017-11-08,DHER,36.33,38.095,37.865,37.53,82785.0,802.0
2017-11-09,DHER,37.0,37.8,37.445,37.065,38976.0,404.0
2017-11-10,DHER,36.75,37.4,37.065,37.0,33555.0,357.0
2017-11-13,DHER,36.9,37.75,37.0,37.37,26910.0,336.0
2017-11-14,DHER,36.8,37.5,37.5,37.15,11744.0,165.0
2017-11-15,DHER,36.84,37.325,37.225,37.22,26054.0,238.0
2017-11-16,DHER,37.22,38.65,37.22,38.64,28207.0,245.0
2017-11-17,DHER,38.5,39.0,38.64,38.69,26226.0,287.0
2017-11-20,DHER,38.66,39.475,38.695,39.325,34294.0,419.0
2017-11-21,DHER,38.485,39.455,39.17,38.835,29289.0,282.0
2017-11-22,DHER,38.05,39.5,38.835,39.095,48559.0,405.0
2017-11-23,DHER,38.625,39.515,39.095,39.51,36738.0,443.0
2017-11-24,DHER,37.05,39.515,39.5,37.05,43665.0,564.0
2017-11-27,DHER,37.05,38.975,37.47,38.5,39910.0,535.0
2017-11-28,DHER,38.215,39.465,38.5,38.85,49785.0,468.0
2017-11-29,DHER,37.8,39.475,38.85,37.805,64438.0,666.0
2017-11-30,DHER,37.805,39.2,37.805,39.0,68391.0,650.0
2017-12-01,DHER,38.65,39.95,39.005,39.225,72014.0,684.0
2017-12-04,DHER,38.53,39.535,39.535,38.53,65342.0,764.0
2017-12-05,DHER,37.115,38.995,38.75,37.725,46800.0,444.0
2017-12-06,DHER,34.23,37.725,37.645,35.935,517375.0,3523.0
2017-12-07,DHER,35.665,36.435,35.74,36.0,158763.0,1319.0
2017-12-08,DHER,35.7,36.48,36.0,36.17,65125.0,857.0
2017-12-11,DHER,34.86,36.36,36.11,34.86,46868.0,425.0
2017-12-12,DHER,34.67,35.875,35.015,35.055,133174.0,1152.0
2017-12-13,DHER,34.635,35.47,35.35,35.47,121301.0,1087.0
2017-12-14,DHER,34.82,36.99,35.015,36.1,171513.0,1612.0
2017-12-15,DHER,35.375,36.67,36.155,36.095,191383.0,1388.0
2017-12-18,DHER,34.56,36.25,36.2,34.7,110794.0,1048.0
2017-12-19,DHER,34.56,34.935,34.7,34.7,58474.0,666.0
2017-12-20,DHER,33.82,34.87,34.795,33.9,71983.0,622.0
2017-12-21,DHER,33.825,34.51,34.035,34.23,81025.0,963.0
2017-12-22,DHER,33.475,34.42,34.3,33.975,103515.0,1037.0
2017-12-27,DHER,32.775,34.0,33.975,32.775,93310.0,725.0
2017-12-28,DHER,32.22,33.055,32.91,32.55,130494.0,1183.0
2017-12-29,DHER,32.55,33.12,32.55,32.825,82389.0,613.0
2018-01-02,DHER,32.3,33.12,32.93,32.48,46242.0,391.0
2018-01-03,DHER,32.48,33.6,32.6,33.3,213705.0,1396.0
2018-01-04,DHER,33.26,33.86,33.3,33.5,125360.0,840.0
2018-01-05,DHER,31.4,34.32,33.52,31.98,419344.0,2183.0
2018-01-08,DHER,31.94,33.08,31.96,32.64,839741.0,3869.0
2018-01-09,DHER,32.52,33.18,32.62,32.64,137113.0,1004.0
2018-01-10,DHER,31.94,33.06,32.54,33.04,186605.0,878.0
2018-01-11,DHER,32.46,33.08,32.92,32.68,169738.0,1040.0
2018-01-12,DHER,32.48,33.06,32.68,32.5,156372.0,758.0
2018-01-15,DHER,32.5,33.36,32.5,33.08,123514.0,837.0
2018-01-16,DHER,32.62,33.38,33.08,32.82,101673.0,574.0
2018-01-17,DHER,32.68,33.0,32.82,32.82,192715.0,862.0
2018-01-18,DHER,32.62,33.14,32.82,32.98,133016.0,798.0
2018-01-19,DHER,32.98,33.5,33.0,33.28,80815.0,539.0
2018-01-22,DHER,33.28,35.32,33.28,34.58,471849.0,1833.0
2018-01-23,DHER,34.1,34.76,34.58,34.38,126478.0,691.0
2018-01-24,DHER,33.68,34.38,34.38,33.82,137260.0,1014.0
2018-01-25,DHER,33.32,34.0,33.9,33.52,108344.0,988.0
2018-01-26,DHER,33.22,35.0,33.52,34.76,153103.0,968.0
2018-01-29,DHER,34.64,35.14,34.76,34.96,261295.0,1184.0
2018-01-30,DHER,34.44,35.3,34.96,34.56,279548.0,1306.0
2018-01-31,DHER,34.16,34.7,34.58,34.36,112320.0,782.0
2018-02-01,DHER,33.84,35.0,34.62,33.94,80362.0,624.0
2018-02-02,DHER,32.82,33.94,33.94,32.98,178945.0,951.0
2018-02-05,DHER,32.34,33.06,33.06,32.36,137636.0,722.0
2018-02-06,DHER,30.4,32.36,32.36,31.56,319520.0,1683.0
2018-02-07,DHER,31.56,33.7,31.56,33.2,183621.0,1185.0
2018-02-08,DHER,32.3,33.66,33.22,32.34,186880.0,1090.0
2018-02-09,DHER,31.44,32.36,32.36,31.94,479309.0,1959.0
2018-02-12,DHER,31.92,33.74,31.96,33.48,228861.0,900.0
2018-02-13,DHER,33.44,35.06,33.5,34.44,280773.0,1140.0
2018-02-14,DHER,33.86,34.5,34.34,34.48,187758.0,1067.0
2018-02-15,DHER,34.24,34.76,34.5,34.64,433983.0,1203.0
2018-02-16,DHER,34.4,34.7,34.64,34.7,225588.0,883.0
2018-02-19,DHER,34.22,34.7,34.64,34.48,87133.0,523.0
2018-02-20,DHER,34.32,34.58,34.46,34.48,96939.0,616.0
2018-02-21,DHER,34.28,34.64,34.5,34.5,89005.0,481.0
2018-02-22,DHER,34.12,34.58,34.52,34.48,159061.0,568.0
2018-02-23,DHER,34.4,34.62,34.52,34.52,171069.0,739.0
2018-02-26,DHER,34.52,36.66,34.52,36.62,413453.0,1290.0
2018-02-27,DHER,35.64,36.62,36.6,35.72,180436.0,807.0
2018-02-28,DHER,35.66,36.18,35.72,36.0,204552.0,822.0
2018-03-01,DHER,35.3,36.16,36.0,36.14,325488.0,1189.0
2018-03-02,DHER,35.38,36.14,36.12,36.02,178862.0,846.0
2018-03-05,DHER,35.66,36.88,36.02,36.82,168498.0,943.0
2018-03-06,DHER,36.2,37.12,36.84,36.6,240505.0,1282.0
2018-03-07,DHER,36.44,38.16,36.62,37.9,194100.0,1235.0
2018-03-08,DHER,37.76,38.38,38.0,38.38,147503.0,733.0
2018-03-09,DHER,38.26,38.8,38.36,38.48,449657.0,1754.0
2018-03-12,DHER,38.46,39.44,38.48,39.08,230964.0,1035.0
2018-03-13,DHER,38.48,39.08,39.0,38.56,230010.0,1037.0
2018-03-14,DHER,37.96,38.88,38.6,38.02,108479.0,533.0
2018-03-15,DHER,37.98,38.48,38.02,38.28,181912.0,899.0
2018-03-16,DHER,38.04,38.52,38.36,38.38,172648.0,1057.0
2018-03-19,DHER,38.32,38.8,38.32,38.7,199832.0,929.0
2018-03-20,DHER,38.22,38.9,38.7,38.88,145360.0,655.0
2018-03-21,DHER,38.86,39.58,38.88,39.1,136437.0,611.0
2018-03-22,DHER,38.6,39.52,39.14,39.36,121079.0,585.0
2018-03-23,DHER,38.44,39.56,39.12,39.46,131033.0,700.0
2018-03-26,DHER,38.64,39.42,38.94,39.22,278297.0,906.0
2018-03-27,DHER,39.42,39.84,39.78,39.5,196889.0,771.0
2018-03-28,DHER,38.94,39.52,39.44,39.38,282724.0,965.0
2018-03-29,DHER,38.34,39.4,39.38,39.24,214624.0,685.0
2018-04-03,DHER,39.0,39.5,39.32,39.24,180293.0,748.0
2018-04-04,DHER,37.28,38.78,38.78,37.42,208091.0,854.0
2018-04-05,DHER,37.34,38.5,37.42,38.32,114745.0,536.0
2018-04-06,DHER,38.22,38.9,38.32,38.52,104640.0,437.0
2018-04-09,DHER,38.48,39.18,38.54,39.14,296805.0,1263.0
2018-04-10,DHER,39.06,39.4,39.1,39.28,226947.0,1244.0
2018-04-11,DHER,39.0,39.46,39.3,39.14,127204.0,609.0
2018-04-12,DHER,39.3,39.56,39.46,39.5,241150.0,1292.0
2018-04-13,DHER,39.16,39.54,39.52,39.46,219982.0,1002.0
2018-04-16,DHER,39.16,39.5,39.4,39.16,188908.0,596.0
2018-04-17,DHER,38.82,39.16,39.16,39.04,168132.0,688.0
2018-04-18,DHER,38.74,39.56,38.98,38.8,397680.0,1485.0
2018-04-19,DHER,38.22,38.84,38.38,38.82,329532.0,1196.0
2018-04-20,DHER,38.52,39.08,38.78,38.9,248568.0,1146.0
2018-04-23,DHER,38.9,39.54,39.02,39.28,261929.0,892.0
2018-04-24,DHER,39.02,39.34,39.28,39.3,159484.0,353.0
2018-04-25,DHER,39.0,39.42,39.24,39.38,334133.0,892.0
2018-04-26,DHER,39.16,41.2,39.28,39.72,598022.0,2393.0
2018-04-27,DHER,39.72,40.8,39.72,39.94,173245.0,776.0
2018-04-30,DHER,39.4,39.94,39.94,39.76,164654.0,692.0
2018-05-02,DHER,39.68,40.8,39.68,40.28,278742.0,1086.0
2018-05-03,DHER,39.98,40.34,40.28,40.22,143532.0,509.0
2018-05-04,DHER,39.4,40.34,40.22,39.64,181144.0,609.0
2018-05-07,DHER,39.56,40.18,39.56,40.0,134567.0,354.0
2018-05-08,DHER,37.78,39.74,39.74,38.48,438685.0,1786.0
2018-05-09,DHER,39.02,40.0,39.46,39.92,310555.0,1268.0
2018-05-10,DHER,39.82,40.2,40.04,39.9,149093.0,668.0
2018-05-11,DHER,39.82,40.18,40.14,39.98,172689.0,704.0
2018-05-14,DHER,39.82,40.18,40.0,40.08,190517.0,763.0
2018-05-15,DHER,39.62,40.14,39.62,39.8,334116.0,1084.0
2018-05-16,DHER,39.88,40.14,40.02,40.08,246366.0,823.0
2018-05-17,DHER,39.94,40.36,40.08,40.28,180788.0,653.0
2018-05-18,DHER,39.76,40.84,40.6,39.98,380216.0,1189.0
2018-05-22,DHER,39.82,40.12,39.88,40.0,224054.0,770.0
2018-05-23,DHER,39.66,40.02,40.0,39.76,138891.0,570.0
2018-05-24,DHER,39.62,40.0,39.76,39.84,189542.0,769.0
2018-05-25,DHER,39.32,40.18,39.94,39.66,253304.0,1207.0
2018-05-28,DHER,39.78,40.14,40.06,39.8,165677.0,506.0
2018-05-29,DHER,39.34,40.54,39.82,39.36,391831.0,1404.0
2018-05-30,DHER,38.48,39.48,39.34,38.48,283496.0,1127.0
2018-05-31,DHER,38.28,39.64,38.46,39.28,787331.0,2935.0
2018-06-01,DHER,39.16,40.08,39.38,39.9,268365.0,1095.0
2018-06-04,DHER,39.74,40.12,39.86,39.88,197729.0,652.0
2018-06-05,DHER,39.82,40.06,39.84,39.98,196959.0,769.0
2018-06-06,DHER,40.42,41.0,40.58,40.92,377983.0,1522.0
2018-06-07,DHER,40.98,41.76,41.32,41.02,258707.0,1134.0
2018-06-08,DHER,40.8,41.2,40.98,41.0,161619.0,517.0
2018-06-11,DHER,41.0,41.52,41.0,41.36,125936.0,677.0
2018-06-12,DHER,41.06,41.46,41.36,41.1,107952.0,574.0
2018-06-13,DHER,40.96,41.2,41.12,41.16,97529.0,436.0
2018-06-14,DHER,40.98,41.16,41.12,41.04,127930.0,486.0
2018-06-15,DHER,40.78,41.3,40.94,41.18,229233.0,1233.0
2018-06-18,DHER,41.58,42.62,41.58,42.08,326982.0,1473.0
2018-06-19,DHER,42.02,43.4,42.08,43.34,361336.0,1473.0
2018-06-20,DHER,43.78,44.28,43.9,44.2,405466.0,1295.0
2018-06-21,DHER,43.6,44.24,44.08,44.0,211031.0,932.0
2018-06-22,DHER,43.98,44.3,44.0,44.28,117081.0,695.0
2018-06-25,DHER,44.4,45.0,44.42,44.96,217582.0,992.0
2018-06-26,DHER,44.84,45.1,44.98,44.92,242711.0,995.0
2018-06-27,DHER,44.54,45.34,44.98,45.16,331444.0,1229.0
2018-06-28,DHER,44.54,45.2,45.16,45.04,196196.0,1004.0
2018-06-29,DHER,44.98,45.86,45.04,45.58,258441.0,1268.0
2018-07-02,DHER,45.48,46.0,45.8,45.9,189279.0,938.0
2018-07-16,DHER,48.56,49.1,48.9,48.94,203256.0,770.0
2018-07-17,DHER,48.84,49.58,48.94,49.56,124478.0,654.0
2018-07-18,DHER,49.84,50.25,50.05,50.0,108093.0,463.0
2018-07-19,DHER,49.66,50.0,50.0,49.8,113299.0,686.0
2018-07-20,DHER,49.78,50.7,49.8,50.2,162962.0,885.0
2018-07-23,DHER,49.82,50.45,50.05,50.4,88807.0,487.0
2018-07-24,DHER,50.5,51.25,50.55,50.5,169641.0,538.0
2018-07-25,DHER,50.5,52.0,50.6,51.85,206808.0,476.0
2018-07-26,DHER,50.75,52.35,51.85,51.1,306506.0,773.0
2018-07-27,DHER,50.85,51.55,51.4,51.0,200897.0,537.0
2018-07-30,DHER,49.14,51.0,51.0,49.24,290367.0,728.0
2018-07-31,DHER,47.68,48.78,48.68,48.58,476649.0,1393.0
2018-08-01,DHER,48.2,49.04,48.2,48.7,327945.0,899.0
2018-08-02,DHER,46.2,48.12,47.6,47.88,576913.0,2835.0
2018-08-03,DHER,46.2,47.88,47.88,47.06,538460.0,2165.0
2018-08-06,DHER,46.86,47.7,47.16,47.06,263593.0,1020.0
2018-08-07,DHER,46.86,48.02,47.06,46.98,225342.0,977.0
2018-08-08,DHER,46.86,47.38,46.9,47.22,214633.0,889.0
2018-08-09,DHER,47.22,48.94,47.22,48.94,308092.0,772.0
2018-08-10,DHER,47.0,48.94,48.94,47.62,390813.0,1293.0
2018-08-13,DHER,46.1,47.56,47.56,46.92,381185.0,1359.0
2018-08-14,DHER,46.0,46.92,46.92,46.12,352433.0,841.0
2018-08-15,DHER,45.1,46.2,46.12,45.12,325755.0,548.0
2018-08-16,DHER,46.1,46.84,46.44,46.28,303159.0,1167.0
2018-08-17,DHER,45.64,46.28,46.28,45.84,146574.0,548.0
2018-08-20,DHER,45.66,45.96,45.76,45.7,183447.0,516.0
2018-08-21,DHER,44.9,45.9,45.7,45.42,271071.0,1172.0
2018-08-22,DHER,45.42,46.08,45.42,46.0,188123.0,546.0
2018-08-23,DHER,46.0,47.4,46.0,47.16,219231.0,817.0
2018-08-24,DHER,47.16,49.56,47.16,48.78,254125.0,936.0
2018-08-27,DHER,48.62,49.88,48.78,49.68,165869.0,728.0
2018-08-28,DHER,48.48,49.56,49.38,49.4,206476.0,895.0
2018-08-29,DHER,48.22,49.62,49.62,48.3,243393.0,1042.0
2018-08-30,DHER,48.1,49.56,48.28,49.38,293453.0,1099.0
2018-08-31,DHER,47.02,48.76,48.76,47.46,441297.0,1438.0
2018-09-03,DHER,47.0,47.52,47.5,47.0,200647.0,967.0
2018-09-04,DHER,45.68,46.56,46.56,46.1,225311.0,1040.0
2018-09-05,DHER,44.9,46.1,46.1,45.32,409194.0,1245.0
2018-09-06,DHER,45.2,45.6,45.36,45.44,283791.0,909.0
2018-09-07,DHER,44.9,45.34,45.2,45.3,235781.0,956.0
2018-09-10,DHER,45.28,45.98,45.46,45.92,227761.0,705.0
2018-09-11,DHER,45.82,46.56,45.92,46.36,294428.0,918.0
2018-09-12,DHER,46.16,46.6,46.36,46.48,241208.0,718.0
2018-09-13,DHER,42.54,45.74,43.96,45.0,734699.0,3877.0
2018-09-14,DHER,43.3,44.86,43.54,44.58,452966.0,1714.0
2018-09-17,DHER,43.36,44.3,44.1,43.4,265955.0,1253.0
2018-09-18,DHER,42.98,43.48,43.16,43.34,219428.0,837.0
2018-09-19,DHER,43.0,43.64,43.48,43.02,247694.0,899.0
2018-09-20,DHER,42.86,43.38,43.08,43.02,277846.0,806.0
2018-09-21,DHER,41.76,43.6,42.3,43.1,947594.0,1436.0
2018-09-24,DHER,42.38,43.2,43.18,42.68,163970.0,761.0
2018-09-25,DHER,42.68,43.24,42.68,42.92,186770.0,676.0
2018-09-26,DHER,42.72,43.46,42.92,42.86,209556.0,555.0
2018-09-27,DHER,41.7,42.44,42.42,41.7,307614.0,750.0
2018-09-28,DHER,41.16,41.96,41.56,41.42,418376.0,916.0
2018-10-01,DHER,40.88,41.68,41.66,41.62,298441.0,737.0
2018-10-02,DHER,40.52,41.62,41.62,40.9,261833.0,901.0
2018-10-04,DHER,39.92,41.02,40.9,40.2,382388.0,1074.0
2018-10-05,DHER,39.54,40.0,39.84,39.72,351512.0,1075.0
2018-10-08,DHER,35.8,39.24,39.2,37.4,776281.0,2627.0
2018-10-09,DHER,35.9,37.4,37.4,36.36,538591.0,1715.0
2018-10-10,DHER,35.08,36.74,36.36,35.12,415635.0,1189.0
2018-10-11,DHER,33.86,35.08,34.58,34.54,585885.0,1847.0
2018-10-12,DHER,34.32,35.18,34.98,35.1,319946.0,987.0
2018-10-15,DHER,34.0,35.1,35.1,34.3,315482.0,1014.0
2018-10-16,DHER,34.14,35.44,34.44,35.3,316483.0,1145.0
2018-10-17,DHER,35.5,36.3,35.78,35.92,305863.0,1263.0
2018-10-18,DHER,36.0,36.94,36.52,36.06,347101.0,1236.0
2018-10-19,DHER,35.36,36.06,36.06,35.46,233820.0,744.0
2018-10-22,DHER,35.42,35.84,35.46,35.62,207765.0,870.0
2018-10-23,DHER,32.84,34.58,34.58,32.88,410922.0,1158.0
2018-10-24,DHER,32.88,34.56,32.88,33.7,298540.0,1152.0
2018-10-25,DHER,33.48,34.48,33.7,34.2,303108.0,1108.0
2018-10-26,DHER,33.02,34.02,33.6,33.82,281820.0,907.0
2018-10-29,DHER,33.82,34.9,34.02,34.6,326840.0,1175.0
2017-07-03,SZG,36.215,36.8,36.325,36.515,184529.0,1256.0
2017-07-04,SZG,36.27,36.965,36.56,36.77,97935.0,928.0
2017-07-05,SZG,36.1,37.55,37.55,36.32,243008.0,2297.0
2017-07-06,SZG,36.2,36.825,36.745,36.495,211897.0,2246.0
2017-07-07,SZG,36.04,36.635,36.5,36.1,133556.0,1347.0
2017-07-10,SZG,35.77,36.445,36.445,36.19,239845.0,1695.0
2017-07-11,SZG,36.445,36.9,36.685,36.445,153241.0,1380.0
2017-07-12,SZG,36.575,37.25,36.6,36.67,230728.0,1833.0
2017-07-13,SZG,36.64,37.585,36.67,36.98,222433.0,1842.0
2017-07-14,SZG,36.88,38.36,36.945,38.215,327666.0,2438.0
2017-07-17,SZG,38.21,38.725,38.44,38.435,190278.0,1683.0
2017-07-18,SZG,38.11,38.435,38.435,38.3,151682.0,1358.0
2017-07-19,SZG,38.1,38.76,38.725,38.39,168571.0,1712.0
2017-07-20,SZG,38.04,38.795,38.795,38.43,264517.0,2532.0
2017-07-21,SZG,37.38,38.61,38.51,37.38,393717.0,3049.0
2017-07-24,SZG,36.86,37.445,37.175,37.2,245704.0,2172.0
2017-07-25,SZG,37.945,38.67,38.335,38.17,220081.0,2153.0
2017-07-26,SZG,37.855,38.615,38.145,38.535,183530.0,2080.0
2017-07-27,SZG,38.46,39.03,38.795,38.54,128621.0,1335.0
2017-07-28,SZG,37.7,37.98,37.97,37.955,176883.0,1703.0
2017-07-31,SZG,37.71,38.775,38.605,37.905,158370.0,1436.0
2017-08-01,SZG,37.83,38.49,37.92,37.9,153954.0,1418.0
2017-08-02,SZG,36.54,38.025,37.88,36.84,276307.0,2269.0
2017-08-03,SZG,36.35,37.135,36.83,37.095,116105.0,1055.0
2017-08-04,SZG,37.2,37.995,37.245,37.895,163408.0,1563.0
2017-08-07,SZG,38.005,38.81,38.165,38.725,124728.0,1176.0
2017-08-08,SZG,38.45,38.995,38.51,38.98,126838.0,1148.0
2017-08-09,SZG,38.455,38.945,38.55,38.91,207938.0,1989.0
2017-08-10,SZG,38.305,39.205,38.91,38.8,276945.0,3096.0
2017-08-11,SZG,37.12,38.76,37.5,38.76,597738.0,4868.0
2017-08-14,SZG,38.805,39.42,39.41,38.985,238536.0,2238.0
2017-08-15,SZG,37.575,38.63,38.405,37.69,212935.0,1818.0
2017-08-16,SZG,37.255,37.91,37.89,37.5,211387.0,2109.0
2017-08-17,SZG,36.895,37.47,37.47,36.965,170355.0,1677.0
2017-08-18,SZG,36.05,36.4,36.325,36.245,112913.0,1098.0
2017-08-21,SZG,35.98,36.365,36.295,36.13,180082.0,1781.0
2017-08-22,SZG,36.495,36.995,36.5,36.965,129299.0,1301.0
2017-08-23,SZG,36.715,37.19,36.945,37.13,125940.0,1454.0
2017-08-24,SZG,36.55,37.11,36.63,37.055,114200.0,1223.0
2017-08-25,SZG,37.19,37.67,37.56,37.23,172503.0,1385.0
2017-08-28,SZG,36.68,37.07,36.725,36.96,57877.0,549.0
2017-08-29,SZG,35.83,36.295,36.255,35.925,159590.0,1307.0
2017-08-30,SZG,35.925,36.355,35.925,36.295,77081.0,709.0
2017-08-31,SZG,36.74,37.945,36.74,37.775,267761.0,1955.0
2017-09-01,SZG,37.84,38.265,37.875,38.17,159165.0,1162.0
2017-09-04,SZG,36.535,38.17,38.13,37.235,364886.0,2195.0
2017-09-05,SZG,37.0,37.595,37.335,37.125,81971.0,780.0
2017-09-06,SZG,36.605,37.26,36.72,36.955,58586.0,699.0
2017-09-07,SZG,36.945,37.485,36.98,37.075,129910.0,1187.0
2017-09-08,SZG,36.8,38.33,37.08,37.78,231451.0,1786.0
2017-09-11,SZG,38.415,39.065,38.61,38.775,175153.0,1202.0
2017-09-12,SZG,38.88,39.515,39.3,39.135,173748.0,1610.0
2017-09-13,SZG,38.385,39.35,39.125,38.47,197245.0,1505.0
2017-09-14,SZG,37.96,38.225,38.06,38.15,92781.0,907.0
2017-09-15,SZG,37.66,38.22,38.15,37.91,115221.0,980.0
2017-09-18,SZG,38.005,38.45,38.13,38.045,115698.0,942.0
2017-09-19,SZG,37.74,38.145,37.785,37.875,108819.0,858.0
2017-09-20,SZG,38.31,39.4,38.535,39.39,189340.0,1441.0
2017-09-21,SZG,38.15,39.325,38.695,38.315,121123.0,1112.0
2017-09-22,SZG,37.94,38.35,38.06,38.265,98277.0,1023.0
2017-09-25,SZG,37.22,37.99,37.81,37.305,86316.0,893.0
2017-09-26,SZG,36.635,37.375,37.235,36.855,174263.0,1470.0
2017-09-27,SZG,36.835,37.445,36.865,37.11,134454.0,1261.0
2017-09-28,SZG,37.09,37.615,37.105,37.605,74847.0,901.0
2017-09-29,SZG,37.59,38.42,37.615,38.33,117582.0,951.0
2017-10-02,SZG,37.945,38.495,38.33,38.18,138231.0,980.0
2017-10-04,SZG,38.08,38.825,38.195,38.795,104494.0,959.0
2017-10-05,SZG,38.355,38.905,38.795,38.895,87779.0,797.0
2017-10-06,SZG,38.135,38.99,38.965,38.135,102333.0,878.0
2017-10-09,SZG,37.54,38.035,38.035,37.6,98638.0,851.0
2017-10-10,SZG,37.025,37.635,37.6,37.555,73649.0,795.0
2017-10-11,SZG,37.47,38.105,37.665,38.05,88380.0,902.0
2017-10-12,SZG,37.79,38.85,37.795,38.715,102373.0,1080.0
2017-10-13,SZG,39.01,40.23,39.155,40.04,281212.0,1717.0
2017-10-16,SZG,40.91,41.355,41.055,41.095,173278.0,1519.0
2017-10-17,SZG,40.535,41.0,40.87,40.735,112732.0,1203.0
2017-10-18,SZG,40.465,41.54,40.555,41.47,128722.0,1460.0
2017-10-19,SZG,40.56,41.09,40.765,40.97,171219.0,1573.0
2017-10-20,SZG,41.31,42.83,42.07,41.705,318881.0,2470.0
2017-10-25,SZG,41.76,42.46,41.89,42.125,242524.0,2259.0
2017-10-26,SZG,42.04,42.715,42.555,42.275,103407.0,1320.0
2017-10-27,SZG,41.63,41.915,41.77,41.715,125783.0,1034.0
2017-11-01,SZG,41.715,43.445,41.72,42.8,263222.0,2766.0
2017-11-02,SZG,41.775,42.975,42.805,42.32,181230.0,1941.0
2017-11-03,SZG,40.97,42.42,42.395,41.03,251659.0,2010.0
2017-11-06,SZG,41.03,41.88,41.185,41.415,139136.0,1479.0
2017-11-07,SZG,41.415,42.3,41.43,41.705,114788.0,1293.0
2017-11-08,SZG,41.2,42.315,41.67,41.85,208912.0,2084.0
2017-11-09,SZG,41.05,42.865,41.85,41.23,242205.0,2174.0
2017-11-10,SZG,41.2,41.785,41.23,41.295,107334.0,1048.0
2017-11-13,SZG,40.33,41.31,41.295,40.755,133643.0,1320.0
2017-11-14,SZG,39.595,41.72,40.77,39.785,158691.0,1613.0
2017-11-15,SZG,39.1,40.27,39.79,40.27,177073.0,1641.0
2017-11-16,SZG,40.27,42.36,40.27,41.685,266763.0,2632.0
2017-11-17,SZG,41.685,43.41,41.685,43.1,338091.0,3210.0
2017-11-20,SZG,42.29,43.93,43.1,43.705,243831.0,2910.0
2017-11-21,SZG,43.315,44.205,43.69,43.725,190759.0,2370.0
2017-11-22,SZG,43.725,45.06,43.76,44.45,200197.0,2048.0
2017-11-23,SZG,43.02,44.505,44.48,43.95,203263.0,1862.0
2017-11-24,SZG,43.355,44.355,43.93,43.425,109649.0,1379.0
2017-11-27,SZG,42.82,43.795,43.48,43.075,138210.0,1730.0
2017-11-28,SZG,42.8,43.29,43.075,43.12,124102.0,1586.0
2017-11-29,SZG,43.12,44.43,43.135,44.18,123920.0,1624.0
2017-11-30,SZG,43.25,44.435,44.18,43.315,239788.0,2677.0
2017-12-01,SZG,42.46,43.7,43.315,42.73,247924.0,2726.0
2017-12-04,SZG,42.72,43.835,42.725,43.675,152777.0,2041.0
2017-12-05,SZG,42.01,43.675,43.575,42.55,219110.0,2172.0
2017-12-06,SZG,41.65,42.55,42.46,42.44,153256.0,1660.0
2017-12-07,SZG,42.055,43.015,42.355,42.25,130514.0,1604.0
2017-12-08,SZG,42.25,43.325,42.25,43.195,194014.0,1977.0
2017-12-11,SZG,43.195,44.115,43.195,44.11,104835.0,1095.0
2017-12-12,SZG,43.9,45.01,44.11,44.975,146361.0,1386.0
2017-12-13,SZG,44.645,45.5,44.97,45.5,101620.0,1274.0
2017-12-14,SZG,44.675,45.5,45.4,45.15,90842.0,1210.0
2017-12-15,SZG,44.46,45.15,45.11,44.53,104325.0,1204.0
2017-12-18,SZG,44.53,45.99,44.53,45.94,89447.0,1079.0
2017-12-19,SZG,45.895,46.77,45.895,46.415,145392.0,1508.0
2017-12-20,SZG,46.14,47.19,46.415,46.635,118869.0,1545.0
2017-12-21,SZG,46.2,47.115,46.605,46.965,108133.0,1432.0
2017-12-22,SZG,46.47,47.095,46.965,46.655,100481.0,1459.0
2017-12-27,SZG,46.235,47.75,46.655,47.515,111188.0,1459.0
2017-12-28,SZG,47.265,48.565,47.515,47.365,124612.0,1580.0
2017-12-29,SZG,47.155,47.805,47.335,47.755,97999.0,1048.0
2018-01-02,SZG,47.0,48.75,47.805,48.22,325070.0,3087.0
2018-01-03,SZG,48.14,49.32,48.14,48.88,228796.0,2456.0
2018-01-04,SZG,47.89,48.88,48.75,48.35,202834.0,2284.0
2018-01-05,SZG,48.31,48.92,48.45,48.55,88353.0,1228.0
2018-01-08,SZG,48.46,48.94,48.54,48.72,119515.0,1426.0
2018-01-09,SZG,48.72,51.78,48.72,50.64,433561.0,3766.0
2018-01-10,SZG,50.44,51.88,50.7,51.54,233696.0,2131.0
2018-01-11,SZG,51.48,52.48,51.54,51.82,190014.0,1839.0
2018-01-12,SZG,51.0,52.08,51.82,51.34,254847.0,2165.0
2018-01-15,SZG,50.38,51.42,51.26,50.58,86068.0,835.0
2018-01-16,SZG,49.89,50.8,50.62,49.91,121205.0,933.0
2018-01-17,SZG,49.5,50.48,50.0,50.28,174976.0,1909.0
2018-01-18,SZG,49.85,50.54,50.22,50.2,106077.0,985.0
2018-01-19,SZG,50.2,51.84,50.2,51.3,270260.0,1964.0
2018-01-22,SZG,51.04,51.8,51.3,51.22,106502.0,1040.0
2018-01-23,SZG,50.72,52.06,51.1,51.44,208428.0,1748.0
2018-01-24,SZG,51.36,52.36,51.38,51.98,178434.0,1578.0
2018-01-25,SZG,51.14,52.2,51.96,51.32,114781.0,1187.0
2018-01-26,SZG,50.02,51.36,51.34,51.2,149506.0,1336.0
2018-01-29,SZG,51.0,52.2,51.2,51.0,228282.0,1744.0
2018-01-30,SZG,48.52,51.62,51.0,48.96,595241.0,4858.0
2018-01-31,SZG,48.3,50.2,48.99,48.57,346329.0,3385.0
2018-02-01,SZG,48.3,49.94,48.55,48.5,423661.0,3754.0
2018-02-02,SZG,46.76,48.68,48.5,46.86,227333.0,2310.0
2018-02-05,SZG,45.95,47.26,46.87,46.99,255934.0,2147.0
2018-02-06,SZG,44.42,47.38,46.91,45.95,432649.0,4088.0
2018-02-07,SZG,45.56,47.02,45.95,46.4,199977.0,2189.0
2018-02-08,SZG,44.22,46.5,46.4,44.27,257936.0,2871.0
2018-02-09,SZG,44.19,45.6,44.3,44.62,269415.0,2897.0
2018-02-12,SZG,44.45,45.82,44.45,45.33,144335.0,1650.0
2018-02-13,SZG,45.1,46.17,45.3,45.17,195565.0,2647.0
2018-02-14,SZG,44.89,46.49,45.21,46.45,187336.0,2159.0
2018-02-15,SZG,45.9,47.47,46.45,46.35,199077.0,2005.0
2018-02-16,SZG,45.99,46.75,46.35,46.72,119483.0,1623.0
2018-02-19,SZG,46.42,47.2,46.61,46.68,182756.0,1680.0
2018-02-20,SZG,46.15,47.11,46.73,46.31,136045.0,1527.0
2018-02-21,SZG,46.11,46.89,46.35,46.81,116061.0,1516.0
2018-02-22,SZG,46.13,47.02,46.84,46.91,186700.0,2541.0
2018-02-23,SZG,46.47,47.04,46.83,46.58,76672.0,920.0
2018-02-26,SZG,46.58,47.78,46.59,47.6,294741.0,2641.0
2018-02-27,SZG,46.94,47.8,47.42,47.37,214179.0,1636.0
2018-02-28,SZG,46.42,47.53,47.37,47.07,212257.0,1983.0
2018-03-01,SZG,45.74,47.2,47.18,45.78,236050.0,2469.0
2018-03-02,SZG,43.13,45.83,45.82,43.48,324741.0,3374.0
2018-03-05,SZG,43.08,44.46,43.53,43.62,198638.0,1925.0
2018-03-06,SZG,43.62,44.68,43.62,44.33,99946.0,1131.0
2018-03-07,SZG,43.77,45.81,44.4,45.54,198922.0,1905.0
2018-03-08,SZG,45.45,46.31,45.54,46.02,252354.0,2135.0
2018-03-09,SZG,42.87,46.1,46.05,43.33,417747.0,3560.0
2018-03-12,SZG,42.85,43.71,43.24,43.15,196167.0,1861.0
2018-03-13,SZG,42.11,43.54,43.22,42.2,239974.0,2204.0
2018-03-14,SZG,42.2,42.88,42.29,42.47,107578.0,1238.0
2018-03-15,SZG,42.21,42.88,42.47,42.22,132050.0,1304.0
2018-03-16,SZG,41.82,42.59,42.22,41.82,168705.0,1461.0
2018-03-19,SZG,41.46,42.25,41.88,42.15,255043.0,2634.0
2018-03-20,SZG,42.15,43.19,42.15,42.86,129726.0,1464.0
2018-03-21,SZG,41.73,43.36,42.87,43.32,206799.0,1970.0
2018-03-22,SZG,41.68,43.5,43.35,42.13,234556.0,2006.0
2018-03-23,SZG,40.88,42.13,42.04,41.15,235597.0,2231.0
2018-03-26,SZG,41.13,41.93,41.74,41.36,197145.0,1857.0
2018-03-27,SZG,41.45,42.39,42.2,41.69,165283.0,1785.0
2018-03-28,SZG,39.96,40.73,40.59,40.18,134748.0,1634.0
2018-03-29,SZG,40.98,41.69,41.08,41.54,100180.0,1061.0
2018-04-03,SZG,40.14,41.06,40.84,40.62,256931.0,2087.0
2018-04-04,SZG,39.59,40.67,40.57,39.99,160559.0,1428.0
2018-04-05,SZG,41.4,42.17,41.46,41.82,109788.0,1104.0
2018-04-06,SZG,40.32,41.82,41.82,40.32,218874.0,1985.0
2018-04-09,SZG,39.59,40.8,40.73,40.46,329416.0,2800.0
2018-04-10,SZG,41.11,41.71,41.33,41.69,125607.0,1188.0
2018-04-11,SZG,40.78,41.92,41.69,41.14,287430.0,1931.0
2018-04-12,SZG,41.27,43.69,41.4,43.26,385364.0,3225.0
2018-04-13,SZG,43.16,43.61,43.48,43.5,325277.0,2579.0
2018-04-16,SZG,43.0,43.5,43.4,43.0,113898.0,1077.0
2018-04-17,SZG,43.0,44.39,43.0,44.39,312510.0,2433.0
2018-04-18,SZG,44.5,45.66,44.59,45.37,213604.0,2052.0
2018-04-19,SZG,44.81,45.88,45.43,45.35,177642.0,2079.0
2018-04-20,SZG,45.05,45.79,45.07,45.44,300617.0,2325.0
2018-04-23,SZG,45.39,46.08,45.65,45.9,248862.0,2065.0
2018-04-24,SZG,45.9,46.9,45.91,46.59,131487.0,1219.0
2018-04-25,SZG,44.1,45.64,45.64,44.67,285877.0,2168.0
2018-04-26,SZG,44.02,45.14,44.67,45.14,167460.0,1703.0
2018-04-27,SZG,45.89,46.82,46.59,46.46,149898.0,1471.0
2018-04-30,SZG,45.55,46.46,46.36,45.57,79508.0,915.0
2018-05-02,SZG,45.55,47.0,45.6,46.89,120493.0,1335.0
2018-05-03,SZG,46.67,47.02,46.89,46.99,96154.0,991.0
2018-05-04,SZG,46.69,47.05,46.99,47.0,44148.0,705.0
2018-05-07,SZG,47.02,47.33,47.04,47.28,164568.0,1035.0
2018-05-08,SZG,46.95,48.0,47.28,47.84,262349.0,1706.0
2018-05-09,SZG,47.47,48.52,48.09,47.72,175656.0,1588.0
2018-05-10,SZG,47.25,47.7,47.7,47.65,97674.0,806.0
2018-05-11,SZG,47.26,48.05,47.51,47.8,129491.0,1161.0
2018-05-14,SZG,47.36,47.87,47.42,47.72,133542.0,1158.0
2018-05-15,SZG,47.05,48.29,48.1,47.78,201085.0,2211.0
2018-05-16,SZG,47.77,49.57,49.54,47.96,234107.0,1957.0
2018-05-17,SZG,46.19,47.01,46.73,46.73,319503.0,2445.0
2018-05-18,SZG,46.68,47.31,47.07,46.85,207816.0,1883.0
2018-05-22,SZG,46.77,48.66,46.99,48.63,257676.0,2031.0
2018-05-23,SZG,46.45,48.63,48.63,46.86,145020.0,1716.0
2018-05-24,SZG,45.87,47.42,47.15,46.11,175778.0,1836.0
2018-05-25,SZG,45.49,46.18,46.11,45.99,88065.0,1055.0
2018-05-28,SZG,45.37,45.99,45.99,45.63,38869.0,444.0
2018-05-29,SZG,44.26,45.07,44.74,44.65,138902.0,1417.0
2018-05-30,SZG,44.48,45.32,44.87,44.63,122563.0,1387.0
2018-05-31,SZG,43.49,45.3,45.07,43.61,323497.0,2358.0
2018-06-01,SZG,44.17,44.62,44.45,44.34,242594.0,2243.0
2018-06-04,SZG,44.08,44.51,44.3,44.4,119028.0,1006.0
2018-06-05,SZG,44.3,45.04,44.69,44.33,102987.0,872.0
2018-06-06,SZG,44.87,45.48,45.31,45.48,73315.0,787.0
2018-06-07,SZG,44.44,45.36,45.33,44.67,249110.0,1710.0
2018-06-08,SZG,43.69,44.43,43.88,44.02,81809.0,1107.0
2018-06-11,SZG,43.91,44.7,44.03,44.22,77806.0,868.0
2018-06-12,SZG,44.39,44.86,44.49,44.56,88149.0,1044.0
2018-06-13,SZG,44.3,45.09,44.94,44.52,105324.0,858.0
2018-06-14,SZG,43.57,44.39,43.92,44.29,130885.0,1266.0
2018-06-15,SZG,43.25,44.18,44.06,43.45,106990.0,1004.0
2018-06-18,SZG,42.58,43.25,42.75,43.16,97562.0,884.0
2018-06-19,SZG,41.88,43.16,43.16,42.21,132459.0,1015.0
2018-06-20,SZG,41.84,42.71,42.59,42.15,62451.0,713.0
2018-06-21,SZG,40.87,42.15,42.12,41.07,98178.0,852.0
2018-06-22,SZG,39.62,40.48,40.15,39.88,218523.0,1808.0
2018-06-25,SZG,37.75,38.69,38.56,37.99,244889.0,1978.0
2018-06-26,SZG,36.19,37.45,37.15,37.26,299679.0,2244.0
2018-06-27,SZG,36.53,38.86,36.58,37.72,391627.0,3131.0
2018-06-28,SZG,36.53,38.1,37.86,37.11,166324.0,1482.0
2018-06-29,SZG,37.09,38.37,37.09,37.5,136347.0,1210.0
2018-07-02,SZG,36.17,36.71,36.55,36.35,92096.0,989.0
2018-07-16,SZG,38.32,38.73,38.49,38.55,55407.0,482.0
2018-07-17,SZG,38.55,39.92,38.6,39.77,87500.0,689.0
2018-07-18,SZG,39.9,40.57,40.17,40.57,80644.0,801.0
2018-07-19,SZG,40.05,41.1,40.57,40.06,118980.0,1075.0
2018-07-20,SZG,39.52,40.49,40.43,39.82,135584.0,1346.0
2018-07-23,SZG,39.54,40.17,39.82,40.14,64368.0,724.0
2018-07-24,SZG,40.13,41.77,40.15,41.31,128143.0,1152.0
2018-07-25,SZG,40.99,41.96,41.07,41.17,224242.0,1553.0
2018-07-26,SZG,41.52,42.38,41.62,41.92,161940.0,1103.0
2018-07-27,SZG,41.92,42.96,41.92,42.24,121307.0,708.0
2018-07-30,SZG,41.78,42.53,42.24,41.78,118030.0,819.0
2018-07-31,SZG,41.61,42.57,41.83,42.3,154504.0,772.0
2018-08-01,SZG,41.3,42.3,42.3,41.47,199596.0,1198.0
2018-08-02,SZG,40.31,41.06,40.99,41.01,165739.0,1061.0
2018-08-03,SZG,40.91,41.7,41.01,40.99,101034.0,813.0
2018-08-06,SZG,39.94,40.99,40.99,40.33,117036.0,922.0
2018-08-07,SZG,40.19,40.97,40.44,40.26,193334.0,1598.0
2018-08-08,SZG,40.12,40.6,40.26,40.41,150884.0,1185.0
2018-08-09,SZG,39.67,40.41,40.41,39.88,149987.0,1102.0
2018-08-10,SZG,38.68,39.6,39.21,39.1,136130.0,1069.0
2018-08-13,SZG,38.03,39.1,38.79,38.99,164312.0,1360.0
2018-08-14,SZG,38.27,39.81,38.99,38.58,147745.0,1173.0
2018-08-15,SZG,37.69,39.11,38.92,38.12,229786.0,1768.0
2018-08-16,SZG,37.86,38.62,38.12,38.25,140182.0,1022.0
2018-08-17,SZG,37.28,38.07,37.83,37.77,142667.0,984.0
2018-08-20,SZG,37.77,38.95,37.77,38.44,115280.0,930.0
2018-08-21,SZG,38.44,39.46,38.44,39.23,167293.0,1091.0
2018-08-22,SZG,38.67,39.43,39.23,39.35,144775.0,1146.0
2018-08-23,SZG,38.55,39.12,39.02,38.71,160452.0,1152.0
2018-08-24,SZG,38.71,39.5,38.71,39.35,135525.0,877.0
2018-08-27,SZG,39.34,39.93,39.43,39.89,64704.0,442.0
2018-08-28,SZG,39.65,40.03,39.89,39.72,91885.0,675.0
2018-08-29,SZG,39.66,40.0,39.88,39.88,112336.0,851.0
2018-08-30,SZG,39.05,39.85,39.18,39.48,93599.0,778.0
2018-08-31,SZG,38.87,39.21,38.89,39.03,75640.0,508.0
2018-09-03,SZG,38.46,39.05,38.99,38.61,66129.0,575.0
2018-09-04,SZG,37.59,38.61,38.61,38.07,97298.0,800.0
2018-09-05,SZG,37.43,38.25,37.61,37.8,158989.0,1059.0
2018-09-06,SZG,37.32,38.14,37.8,37.48,146543.0,1450.0
2018-09-07,SZG,36.65,37.34,37.3,36.97,109701.0,1059.0
2018-09-10,SZG,36.9,37.95,36.97,37.83,113141.0,854.0
2018-09-11,SZG,36.78,37.83,37.83,37.14,152888.0,987.0
2018-09-12,SZG,37.48,38.18,37.74,37.79,102021.0,814.0
2018-09-13,SZG,36.57,37.79,37.79,36.77,129577.0,1208.0
2018-09-14,SZG,36.96,37.64,37.06,37.47,113289.0,915.0
2018-09-17,SZG,37.19,38.13,37.41,38.08,122588.0,892.0
2018-09-18,SZG,38.08,39.03,38.08,38.92,119019.0,1007.0
2018-09-19,SZG,39.6,41.96,39.74,41.17,518435.0,3332.0
2018-09-20,SZG,41.5,42.37,41.52,41.56,258763.0,1474.0
2018-09-21,SZG,41.78,42.32,42.19,42.17,304675.0,1456.0
2018-09-24,SZG,42.06,42.98,42.17,42.4,154704.0,1270.0
2018-09-25,SZG,42.61,43.79,42.8,43.52,246425.0,1979.0
2018-09-26,SZG,42.84,43.73,43.52,43.49,164159.0,1287.0
2018-09-27,SZG,42.92,44.0,42.97,43.5,207333.0,1700.0
2018-09-28,SZG,42.52,43.51,43.08,43.05,223540.0,1924.0
2018-10-01,SZG,42.8,43.84,43.05,43.04,169644.0,1150.0
2018-10-02,SZG,42.23,43.24,43.04,42.86,145900.0,1366.0
2018-10-04,SZG,42.86,43.78,42.86,43.12,193989.0,1765.0
2018-10-05,SZG,41.65,42.49,42.26,41.92,163205.0,1281.0
2018-10-08,SZG,40.97,41.76,41.75,41.08,227678.0,2073.0
2018-10-09,SZG,40.8,41.74,41.64,41.29,129826.0,984.0
2018-10-10,SZG,40.02,41.21,41.21,40.07,190635.0,1174.0
2018-10-11,SZG,39.54,40.25,39.73,39.69,284027.0,2334.0
2018-10-12,SZG,39.11,40.06,39.65,39.55,186254.0,1625.0
2018-10-15,SZG,39.17,39.81,39.55,39.71,105988.0,904.0
2018-10-16,SZG,39.17,40.17,39.19,40.13,141801.0,1044.0
2018-10-17,SZG,40.19,40.93,40.25,40.61,155056.0,1209.0
2018-10-18,SZG,40.24,41.08,40.61,40.64,124514.0,998.0
2018-10-19,SZG,38.11,39.87,39.87,38.21,270242.0,1891.0
2018-10-22,SZG,37.37,38.72,38.27,37.79,239221.0,2029.0
2018-10-23,SZG,36.32,37.18,36.78,36.91,167083.0,1476.0
2018-10-24,SZG,34.85,36.04,35.97,34.95,260904.0,1707.0
2018-10-25,SZG,34.36,35.44,35.07,34.71,238910.0,2461.0
2018-10-26,SZG,33.69,34.61,33.99,34.48,187095.0,1840.0
2018-10-29,SZG,34.1,35.8,34.78,35.09,159214.0,1346.0
2017-07-03,LEO,45.895,46.855,45.975,46.52,90163.0,798.0
2017-07-04,LEO,45.58,46.54,46.54,45.935,79092.0,852.0
2017-07-05,LEO,45.92,46.46,45.935,46.085,71987.0,760.0
2017-07-06,LEO,45.79,46.58,46.11,46.035,179972.0,1415.0
2017-07-07,LEO,45.375,45.975,45.55,45.675,84500.0,800.0
2017-07-10,LEO,45.185,45.775,45.74,45.255,113799.0,1248.0
2017-07-11,LEO,45.205,46.635,45.26,45.765,159691.0,1436.0
2017-07-12,LEO,46.73,48.0,46.875,47.97,223269.0,2099.0
2017-07-13,LEO,47.865,49.14,47.96,48.89,224863.0,1952.0
2017-07-14,LEO,48.325,50.66,48.52,50.51,241226.0,2053.0
2017-07-17,LEO,50.26,51.26,50.76,50.42,203382.0,1776.0
2017-07-18,LEO,49.11,50.15,49.65,49.39,107624.0,1210.0
2017-07-19,LEO,49.215,50.41,49.39,50.32,144915.0,1254.0
2017-07-20,LEO,50.32,51.66,50.32,50.53,209174.0,2102.0
2017-07-21,LEO,48.6,50.55,50.53,49.065,189362.0,1850.0
2017-07-24,LEO,48.115,48.555,48.235,48.31,92852.0,1084.0
2017-07-25,LEO,48.63,49.695,49.015,49.31,109802.0,1479.0
2017-07-26,LEO,49.255,50.05,49.255,49.985,104653.0,1511.0
2017-07-27,LEO,49.085,52.46,49.915,51.55,426003.0,3830.0
2017-07-28,LEO,50.26,52.15,51.87,50.93,175207.0,1680.0
2017-07-31,LEO,49.615,50.77,50.71,50.07,135048.0,1427.0
2017-08-01,LEO,49.885,50.4,50.03,50.01,75588.0,921.0
2017-08-02,LEO,49.175,50.06,49.995,49.27,107648.0,1121.0
2017-08-03,LEO,48.81,49.575,48.81,49.22,64237.0,885.0
2017-08-04,LEO,49.12,50.13,49.17,49.95,65788.0,733.0
2017-08-07,LEO,49.76,50.23,49.88,50.03,52855.0,698.0
2017-08-08,LEO,49.8,50.84,50.2,50.78,93269.0,974.0
2017-08-09,LEO,49.945,51.15,50.9,50.45,142995.0,1500.0
2017-08-10,LEO,51.58,53.0,52.4,52.43,315723.0,2572.0
2017-08-11,LEO,51.46,52.6,52.05,52.15,167171.0,1456.0
2017-08-14,LEO,52.61,53.65,53.51,52.89,109325.0,1192.0
2017-08-15,LEO,52.09,52.98,52.3,52.29,72105.0,854.0
2017-08-16,LEO,52.95,53.49,53.15,53.0,97095.0,943.0
2017-08-17,LEO,52.74,53.51,53.36,53.02,69962.0,792.0
2017-08-18,LEO,52.25,52.73,52.37,52.5,26701.0,306.0
2017-08-21,LEO,51.6,52.2,52.16,51.91,78937.0,892.0
2017-08-22,LEO,51.9,53.05,51.91,52.83,62637.0,782.0
2017-08-23,LEO,52.7,53.37,52.83,53.04,70112.0,841.0
2017-08-24,LEO,52.65,53.48,52.75,52.9,76318.0,895.0
2017-08-25,LEO,53.9,56.08,54.1,54.7,316527.0,2345.0
2017-08-28,LEO,53.8,54.53,54.34,53.98,57894.0,656.0
2017-08-29,LEO,52.2,52.97,52.91,52.3,166242.0,1700.0
2017-08-30,LEO,52.63,53.11,52.89,52.77,81884.0,934.0
2017-08-31,LEO,50.11,53.2,52.84,50.14,373272.0,3004.0
2017-09-01,LEO,51.1,51.98,51.5,51.62,152016.0,1729.0
2017-09-04,LEO,51.1,51.85,51.34,51.67,91243.0,896.0
2017-09-05,LEO,51.67,52.36,51.67,52.19,58313.0,740.0
2017-09-06,LEO,52.31,52.78,52.67,52.42,59992.0,801.0
2017-09-07,LEO,53.12,53.81,53.53,53.44,70246.0,806.0
2017-09-08,LEO,49.85,50.8,50.55,50.5,264563.0,2493.0
2017-09-11,LEO,49.4,51.19,50.98,50.58,265291.0,2397.0
2017-09-12,LEO,51.21,52.49,51.29,51.3,203540.0,2067.0
2017-09-13,LEO,51.6,52.0,51.84,51.76,91600.0,895.0
2017-09-14,LEO,51.34,52.66,51.5,52.62,147055.0,1509.0
2017-09-15,LEO,52.39,53.62,52.59,53.57,126893.0,1104.0
2017-09-18,LEO,53.74,54.32,54.02,53.8,99530.0,864.0
2017-09-19,LEO,53.6,54.15,53.96,54.04,49982.0,730.0
2017-09-20,LEO,53.84,54.75,53.93,54.75,78729.0,646.0
2017-09-21,LEO,55.32,56.29,55.65,55.62,144873.0,1379.0
2017-09-22,LEO,55.23,55.79,55.57,55.56,114097.0,1182.0
2017-09-25,LEO,55.31,55.72,55.68,55.42,75449.0,794.0
2017-09-26,LEO,55.2,55.51,55.45,55.41,48707.0,578.0
2017-09-27,LEO,55.12,55.73,55.72,55.29,64287.0,677.0
2017-09-28,LEO,55.22,55.51,55.29,55.4,48204.0,558.0
2017-09-29,LEO,54.94,56.2,55.4,55.94,153511.0,1372.0
2017-10-02,LEO,56.65,57.6,57.01,57.46,166586.0,1507.0
2017-10-04,LEO,58.12,58.87,58.5,58.21,142502.0,1276.0
2017-10-05,LEO,57.9,58.4,58.21,58.13,97506.0,1064.0
2017-10-06,LEO,56.6,57.61,57.4,56.6,114194.0,1269.0
2017-10-09,LEO,56.15,56.83,56.43,56.36,77369.0,1020.0
2017-10-10,LEO,55.7,56.45,56.44,55.95,83550.0,896.0
2017-10-11,LEO,55.67,56.18,55.76,56.06,96583.0,981.0
2017-10-12,LEO,55.85,56.2,55.97,56.2,88679.0,1420.0
2017-10-13,LEO,55.64,56.2,56.09,55.75,83294.0,912.0
2017-10-16,LEO,55.92,57.69,55.98,57.01,142321.0,1472.0
2017-10-17,LEO,56.68,57.57,57.01,57.35,54040.0,708.0
2017-10-18,LEO,57.88,58.78,58.16,58.32,92907.0,903.0
2017-10-19,LEO,55.78,57.47,57.3,56.44,190255.0,1777.0
2017-10-20,LEO,56.94,57.77,57.69,57.21,80364.0,1102.0
2017-10-25,LEO,55.8,57.21,57.21,56.15,79064.0,844.0
2017-10-26,LEO,56.09,56.93,56.29,56.89,40781.0,541.0
2017-10-27,LEO,57.29,57.74,57.6,57.67,39882.0,457.0
2017-11-01,LEO,57.38,58.36,57.65,57.73,117483.0,1462.0
2017-11-02,LEO,57.35,57.93,57.73,57.76,70116.0,926.0
2017-11-03,LEO,57.25,58.41,57.76,57.25,123306.0,1280.0
2017-11-06,LEO,56.81,58.01,57.25,57.97,107564.0,1080.0
2017-11-07,LEO,57.92,59.97,57.94,59.04,311578.0,3339.0
2017-11-08,LEO,57.76,59.4,59.04,58.0,117203.0,1504.0
2017-11-09,LEO,56.25,58.2,58.04,56.38,127037.0,1607.0
2017-11-10,LEO,56.17,57.3,56.38,56.59,69174.0,1061.0
2017-11-13,LEO,54.91,57.12,56.65,55.94,130003.0,1364.0
2017-11-14,LEO,55.94,58.5,55.95,58.08,150871.0,2206.0
2017-11-15,LEO,53.04,59.2,58.08,58.14,662694.0,7833.0
2017-11-16,LEO,56.86,58.4,58.13,57.65,194577.0,2515.0
2017-11-17,LEO,57.65,59.75,57.75,59.41,262123.0,3641.0
2017-11-20,LEO,58.5,62.25,59.41,60.89,379066.0,3876.0
2017-11-21,LEO,60.89,63.99,61.03,62.64,260981.0,3348.0
2017-11-22,LEO,62.1,63.0,62.64,62.48,127219.0,1375.0
2017-11-23,LEO,61.49,62.64,62.62,61.71,88626.0,1285.0
2017-11-24,LEO,61.05,61.9,61.89,61.37,110002.0,1449.0
2017-11-27,LEO,60.35,62.17,61.37,61.23,163259.0,2400.0
2017-11-28,LEO,60.53,62.45,61.23,61.87,188824.0,2352.0
2017-11-29,LEO,61.48,63.25,62.0,61.48,127320.0,1715.0
2017-11-30,LEO,61.48,62.25,61.48,61.94,129683.0,1695.0
2017-12-01,LEO,60.6,62.52,61.94,61.66,139772.0,2137.0
2017-12-04,LEO,61.56,63.05,61.56,62.05,91255.0,1405.0
2017-12-05,LEO,61.39,62.27,62.03,61.75,89658.0,1532.0
2017-12-06,LEO,60.03,61.75,61.75,60.36,102462.0,1381.0
2017-12-07,LEO,59.68,60.46,60.36,60.18,61439.0,891.0
2017-12-08,LEO,60.18,61.35,60.18,60.88,57530.0,834.0
2017-12-11,LEO,60.38,60.94,60.88,60.8,36316.0,606.0
2017-12-12,LEO,60.34,62.16,60.8,61.99,85965.0,1283.0
2017-12-13,LEO,61.99,64.2,61.99,63.33,204853.0,2478.0
2017-12-14,LEO,62.08,63.6,63.42,62.54,121193.0,1734.0
2017-12-15,LEO,61.25,62.54,62.5,62.22,87769.0,1171.0
2017-12-18,LEO,62.2,63.73,62.2,63.22,150330.0,1759.0
2017-12-19,LEO,62.77,63.49,63.13,62.77,57073.0,850.0
2017-12-20,LEO,62.69,63.44,62.92,62.89,84693.0,1144.0
2017-12-21,LEO,62.57,63.49,62.9,63.12,80172.0,1143.0
2017-12-22,LEO,62.87,63.47,63.19,63.37,42153.0,765.0
2017-12-27,LEO,62.62,63.6,63.31,63.29,60200.0,1159.0
2017-12-28,LEO,62.6,63.36,63.33,62.83,60750.0,781.0
2017-12-29,LEO,62.1,62.83,62.83,62.38,40545.0,564.0
2018-01-02,LEO,61.5,62.86,62.38,62.5,104334.0,1492.0
2018-01-03,LEO,62.48,63.82,62.48,62.76,101238.0,1265.0
2018-01-04,LEO,62.76,63.84,62.76,63.36,151652.0,1399.0
2018-01-05,LEO,63.32,64.72,63.32,64.08,154851.0,1839.0
2018-01-08,LEO,63.88,64.84,64.0,64.56,123020.0,1336.0
2018-01-09,LEO,64.46,65.04,64.56,64.72,89607.0,1143.0
2018-01-10,LEO,63.12,64.8,64.72,64.0,107584.0,1279.0
2018-01-11,LEO,63.92,65.4,64.08,64.98,178455.0,2374.0
2018-01-12,LEO,64.26,65.34,64.98,64.58,95406.0,1201.0
2018-01-15,LEO,63.32,64.7,64.6,64.2,79626.0,1057.0
2018-01-16,LEO,63.92,65.26,64.24,64.0,90353.0,1145.0
2018-01-17,LEO,63.16,64.4,64.04,63.54,145174.0,1617.0
2018-01-18,LEO,62.66,63.84,63.64,63.26,106288.0,1360.0
2018-01-19,LEO,63.24,64.46,63.28,64.28,87510.0,1064.0
2018-01-22,LEO,64.0,64.74,64.28,64.62,47152.0,652.0
2018-01-23,LEO,63.84,66.14,64.62,64.06,109708.0,1322.0
2018-01-24,LEO,63.26,64.44,64.1,64.1,95866.0,1161.0
2018-01-25,LEO,63.58,64.92,64.12,63.96,124990.0,1537.0
2018-01-26,LEO,63.42,64.54,63.98,64.36,60184.0,916.0
2018-01-29,LEO,64.24,66.2,64.28,65.48,150789.0,1634.0
2018-01-30,LEO,63.34,65.48,65.4,63.48,129827.0,1543.0
2018-01-31,LEO,61.62,63.74,63.48,61.86,120646.0,1425.0
2018-02-01,LEO,59.32,62.32,61.88,60.26,257807.0,2343.0
2018-02-02,LEO,58.7,60.3,60.26,59.32,160688.0,2219.0
2018-02-05,LEO,57.62,59.32,59.32,58.36,156349.0,1888.0
2018-02-06,LEO,54.78,58.42,58.42,56.98,326403.0,4444.0
2018-02-07,LEO,56.56,58.64,56.98,58.36,151723.0,1676.0
2018-02-08,LEO,56.1,61.22,58.36,56.26,406485.0,4058.0
2018-02-09,LEO,54.18,56.46,56.26,54.84,352517.0,3654.0
2018-02-12,LEO,54.28,56.24,54.84,54.74,225653.0,2402.0
2018-02-13,LEO,53.94,55.62,54.74,54.02,139681.0,1702.0
2018-02-14,LEO,53.28,55.48,54.0,55.4,134666.0,1543.0
2018-02-15,LEO,55.22,57.58,55.46,55.96,223863.0,2196.0
2018-02-16,LEO,55.78,57.26,55.96,56.64,154467.0,1509.0
2018-02-19,LEO,56.04,57.26,56.64,56.34,58514.0,730.0
2018-02-20,LEO,56.0,57.0,56.34,56.96,66201.0,893.0
2018-02-21,LEO,56.5,57.56,56.92,57.52,93236.0,1097.0
2018-02-22,LEO,56.52,57.66,57.52,57.5,79990.0,991.0
2018-02-23,LEO,55.98,57.5,57.5,56.08,125918.0,1310.0
2018-02-26,LEO,55.98,57.08,55.98,56.72,79281.0,990.0
2018-02-27,LEO,55.2,57.1,56.66,55.4,213264.0,1898.0
2018-02-28,LEO,54.8,56.46,55.32,56.26,132981.0,1176.0
2018-03-01,LEO,53.06,56.32,56.32,53.16,201447.0,1969.0
2018-03-02,LEO,51.78,53.16,53.16,52.92,235557.0,2218.0
2018-03-05,LEO,52.18,53.58,52.92,53.0,101191.0,1211.0
2018-03-06,LEO,53.0,54.3,53.0,53.6,101429.0,1215.0
2018-03-07,LEO,52.64,53.88,53.6,53.22,83203.0,1026.0
2018-03-08,LEO,53.12,54.44,53.32,54.38,77739.0,938.0
2018-03-09,LEO,53.42,54.38,54.34,54.14,74604.0,884.0
2018-03-12,LEO,54.14,55.54,54.14,55.2,92577.0,986.0
2018-03-13,LEO,53.54,55.9,55.24,53.72,117753.0,1100.0
2018-03-14,LEO,53.54,54.74,53.72,53.66,81378.0,1117.0
2018-03-15,LEO,53.66,55.98,53.66,55.82,145951.0,1524.0
2018-03-16,LEO,54.82,56.38,55.84,55.44,98026.0,1183.0
2018-03-19,LEO,54.32,55.46,55.4,54.56,101675.0,1288.0
2018-03-20,LEO,53.24,57.46,54.62,57.16,285956.0,2991.0
2018-03-21,LEO,56.1,58.2,57.16,56.14,170614.0,1716.0
2018-03-22,LEO,53.48,56.28,56.28,54.2,163586.0,1760.0
2018-03-23,LEO,51.62,54.2,54.18,51.92,182908.0,2023.0
2018-03-26,LEO,51.08,52.78,52.28,51.4,128577.0,1712.0
2018-03-27,LEO,52.2,53.44,52.56,52.64,165548.0,1604.0
2018-03-28,LEO,50.7,51.5,51.2,51.08,130657.0,1621.0
2018-03-29,LEO,50.94,52.18,51.78,52.04,113984.0,1243.0
2018-04-03,LEO,50.64,52.18,51.26,51.32,148827.0,1653.0
2018-04-04,LEO,48.56,51.46,51.46,49.71,201743.0,2031.0
2018-04-05,LEO,50.62,51.84,51.0,51.66,109875.0,1212.0
2018-04-06,LEO,50.08,51.34,50.58,50.62,112293.0,1193.0
2018-04-09,LEO,50.66,51.68,51.68,50.98,206525.0,2026.0
2018-04-10,LEO,51.18,52.3,51.42,51.74,298278.0,2928.0
2018-04-11,LEO,50.44,52.5,52.18,50.86,372535.0,3025.0
2018-04-12,LEO,49.8,50.7,50.08,50.54,320799.0,2733.0
2018-04-13,LEO,50.3,51.28,50.68,50.78,226881.0,2481.0
2018-04-16,LEO,50.14,50.98,50.78,50.44,107196.0,1202.0
2018-04-17,LEO,51.56,53.06,51.64,53.0,317292.0,2641.0
2018-04-18,LEO,52.42,54.48,52.94,54.4,464920.0,3662.0
2018-04-19,LEO,53.6,54.32,53.6,54.26,189432.0,2148.0
2018-04-20,LEO,52.7,54.26,54.26,52.96,253277.0,2410.0
2018-04-23,LEO,52.86,53.58,53.0,53.04,77848.0,864.0
2018-04-24,LEO,52.08,53.04,53.04,52.16,84361.0,769.0
2018-04-25,LEO,50.58,51.7,51.7,51.14,136362.0,1262.0
2018-04-26,LEO,51.66,52.5,51.7,52.4,83889.0,980.0
2018-04-27,LEO,51.56,52.4,52.4,51.74,46824.0,648.0
2018-04-30,LEO,51.74,52.3,51.74,52.04,52776.0,575.0
2018-05-02,LEO,52.78,54.34,52.94,54.14,118903.0,1182.0
2018-05-03,LEO,53.06,55.38,54.98,53.42,142279.0,1602.0
2018-05-04,LEO,51.5,52.32,52.22,51.74,108265.0,1215.0
2018-05-07,LEO,51.46,52.1,51.68,51.78,100084.0,812.0
2018-05-08,LEO,52.46,54.04,52.62,53.92,176421.0,1707.0
2018-05-09,LEO,52.44,53.04,52.58,52.56,89597.0,1015.0
2018-05-10,LEO,52.14,52.84,52.56,52.66,49455.0,553.0
2018-05-11,LEO,52.5,53.42,52.86,53.26,66534.0,725.0
2018-05-14,LEO,52.72,53.26,53.26,53.12,48254.0,569.0
2018-05-15,LEO,52.52,53.58,53.04,52.6,99716.0,1159.0
2018-05-16,LEO,53.66,54.48,53.92,53.82,129940.0,1419.0
2018-05-17,LEO,54.84,57.56,54.88,57.0,238945.0,2494.0
2018-05-18,LEO,55.58,57.26,57.04,55.94,120987.0,1369.0
2018-05-22,LEO,55.94,58.24,55.94,57.36,154694.0,1294.0
2018-05-23,LEO,55.36,57.36,57.3,55.94,98435.0,1012.0
2018-05-24,LEO,54.72,55.94,55.68,54.88,121993.0,1022.0
2018-05-25,LEO,54.64,55.94,54.88,55.48,55983.0,782.0
2018-05-28,LEO,54.76,55.82,55.48,54.96,49777.0,535.0
2018-05-29,LEO,52.36,53.74,53.7,52.6,141645.0,1449.0
2018-05-30,LEO,52.16,52.98,52.5,52.96,113925.0,1082.0
2018-05-31,LEO,51.24,52.56,52.5,51.48,125028.0,1069.0
2018-06-01,LEO,52.28,53.6,52.5,52.7,102366.0,954.0
2018-06-04,LEO,52.38,53.28,52.76,53.12,51970.0,562.0
2018-06-05,LEO,53.08,55.34,53.16,54.48,101156.0,891.0
2018-06-06,LEO,54.22,54.82,54.74,54.46,55794.0,648.0
2018-06-07,LEO,54.06,55.86,54.48,54.66,92850.0,838.0
2018-06-08,LEO,52.98,53.76,53.18,53.24,57523.0,586.0
2018-06-11,LEO,53.08,53.72,53.24,53.36,37074.0,522.0
2018-06-12,LEO,52.64,53.5,53.34,52.84,50217.0,638.0
2018-06-13,LEO,52.84,53.74,52.84,53.3,39957.0,519.0
2018-06-14,LEO,52.42,53.86,52.42,53.74,73137.0,774.0
2018-06-15,LEO,52.48,53.96,53.86,52.88,72408.0,815.0
2018-06-18,LEO,51.88,52.88,52.88,52.48,57799.0,632.0
2018-06-19,LEO,51.44,52.36,51.76,51.84,49218.0,565.0
2018-06-20,LEO,51.36,52.02,51.52,51.38,62527.0,622.0
2018-06-21,LEO,49.32,50.5,50.38,49.8,201193.0,1778.0
2018-06-22,LEO,47.92,49.91,49.91,48.06,128535.0,1533.0
2018-06-25,LEO,44.72,47.5,47.36,45.29,353998.0,3141.0
2018-06-26,LEO,44.47,45.42,44.91,44.6,149586.0,1586.0
2018-06-27,LEO,42.76,45.44,43.46,44.07,248553.0,2680.0
2018-06-28,LEO,41.72,43.9,43.8,42.58,219607.0,2120.0
2018-06-29,LEO,42.54,43.95,42.64,43.56,200911.0,2115.0
2018-07-02,LEO,41.85,43.11,42.82,42.14,130172.0,1737.0
2018-07-16,LEO,41.02,41.65,41.47,41.28,99193.0,973.0
2018-07-17,LEO,40.81,41.46,41.1,41.37,123011.0,1271.0
2018-07-18,LEO,41.37,44.28,41.37,43.85,212734.0,2334.0
2018-07-19,LEO,43.36,44.16,43.6,44.01,181843.0,1734.0
2018-07-20,LEO,42.34,44.06,43.96,42.98,178347.0,1798.0
2018-07-23,LEO,42.61,43.42,42.96,43.06,98858.0,1144.0
2018-07-24,LEO,43.59,44.35,43.64,43.79,123448.0,1150.0
2018-07-25,LEO,43.27,44.0,43.7,43.34,173873.0,1443.0
2018-07-26,LEO,44.02,45.09,45.02,44.67,200219.0,1440.0
2018-07-27,LEO,44.55,45.27,44.91,45.15,118006.0,904.0
2018-07-30,LEO,43.34,44.91,44.87,43.55,181405.0,1360.0
2018-07-31,LEO,42.75,43.68,43.55,43.57,141915.0,983.0
2018-08-01,LEO,40.04,43.08,43.08,42.03,468074.0,3285.0
2018-08-02,LEO,41.03,41.91,41.55,41.85,134097.0,989.0
2018-08-03,LEO,41.92,42.56,42.05,42.13,153582.0,1114.0
2018-08-06,LEO,42.35,43.01,42.59,42.9,112819.0,870.0
2018-08-07,LEO,42.07,42.91,42.07,42.57,165073.0,1533.0
2018-08-08,LEO,42.35,43.17,42.57,43.11,107149.0,1004.0
2018-08-09,LEO,43.02,43.95,43.22,43.73,187742.0,1390.0
2018-08-10,LEO,41.91,43.73,43.73,42.07,197810.0,1532.0
2018-08-13,LEO,41.95,42.69,42.07,42.51,138940.0,1023.0
2018-08-14,LEO,42.38,43.7,42.51,42.74,202221.0,1534.0
2018-08-15,LEO,36.55,41.69,41.26,37.31,1571246.0,10603.0
2018-08-16,LEO,35.51,37.4,35.97,36.5,905389.0,5212.0
2018-08-17,LEO,35.41,36.39,35.56,36.28,506590.0,3215.0
2018-08-20,LEO,36.7,37.32,37.28,36.79,340786.0,2081.0
2018-08-21,LEO,36.79,38.45,36.79,37.86,415010.0,2471.0
2018-08-22,LEO,36.0,37.96,37.55,36.56,550387.0,3303.0
2018-08-23,LEO,36.23,36.71,36.59,36.25,259450.0,1519.0
2018-08-24,LEO,36.23,36.87,36.25,36.35,154952.0,1123.0
2018-08-27,LEO,36.71,37.2,36.81,37.13,179546.0,1147.0
2018-08-28,LEO,37.42,38.31,38.3,37.52,229960.0,1633.0
2018-08-29,LEO,37.04,37.84,37.56,37.67,216452.0,1483.0
2018-08-30,LEO,37.22,38.55,37.25,37.66,192318.0,1444.0
2018-08-31,LEO,36.91,37.37,37.15,37.13,159355.0,990.0
2018-09-03,LEO,36.98,37.99,37.13,37.13,234370.0,1763.0
2018-09-04,LEO,35.93,37.29,37.13,36.34,264353.0,1594.0
2018-09-05,LEO,35.81,36.52,36.13,36.01,249064.0,1638.0
2018-09-06,LEO,32.5,34.89,33.97,33.15,855241.0,4998.0
2018-09-07,LEO,32.72,33.25,33.17,33.25,292025.0,1777.0
2018-09-10,LEO,32.82,33.77,32.89,33.71,250728.0,1632.0
2018-09-11,LEO,33.2,34.4,33.71,33.65,319674.0,2091.0
2018-09-12,LEO,33.24,33.98,33.81,33.81,199596.0,1515.0
2018-09-13,LEO,33.81,34.9,33.81,34.64,248685.0,1541.0
2018-09-14,LEO,34.32,34.91,34.57,34.77,198008.0,1448.0
2018-09-17,LEO,33.96,34.87,34.63,34.36,205692.0,1436.0
2018-09-18,LEO,34.47,35.37,35.02,35.15,198476.0,1466.0
2018-09-19,LEO,34.89,35.98,35.0,35.8,212265.0,1301.0
2018-09-20,LEO,36.82,37.58,37.12,37.38,261535.0,1685.0
2018-09-21,LEO,37.25,38.0,37.38,37.44,594940.0,1342.0
2018-09-24,LEO,36.35,37.44,37.44,36.7,111505.0,744.0
2018-09-25,LEO,36.04,36.93,36.7,36.25,193453.0,1189.0
2018-09-26,LEO,35.08,35.6,35.46,35.59,147534.0,1080.0
2018-09-27,LEO,35.22,35.85,35.52,35.49,95939.0,841.0
2018-09-28,LEO,35.11,35.73,35.49,35.45,98662.0,730.0
2018-10-01,LEO,35.37,36.1,35.45,35.55,87266.0,681.0
2018-10-02,LEO,35.16,35.73,35.55,35.53,110734.0,755.0
2018-10-04,LEO,35.12,35.6,35.45,35.36,135617.0,971.0
2018-10-05,LEO,34.24,35.04,34.73,34.62,312431.0,1909.0
2018-10-08,LEO,32.83,33.92,33.92,33.37,260320.0,1814.0
2018-10-09,LEO,33.04,34.12,33.37,33.75,200412.0,1242.0
2018-10-10,LEO,32.47,33.96,33.88,32.71,178588.0,912.0
2018-10-11,LEO,31.45,32.89,31.62,31.88,253032.0,1708.0
2018-10-12,LEO,32.79,33.57,33.32,32.95,178271.0,1192.0
2018-10-15,LEO,32.34,32.95,32.95,32.84,144518.0,1017.0
2018-10-16,LEO,32.74,33.69,32.84,33.4,180442.0,1355.0
2018-10-17,LEO,32.6,33.48,33.4,32.82,179817.0,1100.0
2018-10-18,LEO,31.68,33.04,32.98,31.76,257133.0,1688.0
2018-10-19,LEO,29.6,31.51,31.5,29.97,459902.0,3037.0
2018-10-22,LEO,28.0,31.73,29.97,30.62,810344.0,4843.0
2018-10-23,LEO,28.35,29.58,28.62,29.38,451854.0,2691.0
2018-10-24,LEO,29.23,30.04,29.4,29.31,191039.0,1403.0
2018-10-25,LEO,29.31,30.94,29.31,30.19,266983.0,1707.0
2018-10-26,LEO,28.9,30.19,30.19,29.91,186390.0,1109.0
2018-10-29,LEO,29.91,32.37,29.91,31.55,305615.0,1387.0
2017-07-03,NDA,69.28,70.3,70.07,70.2,60184.0,799.0
2017-07-04,NDA,68.57,70.04,69.99,69.54,92247.0,1021.0
2017-07-05,NDA,69.24,70.09,69.73,69.86,124543.0,1649.0
2017-07-06,NDA,69.62,70.49,69.98,70.31,130198.0,1619.0
2017-07-07,NDA,69.35,70.37,70.35,69.95,72352.0,883.0
2017-07-10,NDA,70.73,72.35,70.73,72.12,132176.0,1767.0
2017-07-11,NDA,71.83,72.53,72.12,72.2,85412.0,1111.0
2017-07-12,NDA,72.08,73.0,72.08,72.93,83978.0,1289.0
2017-07-13,NDA,72.38,74.56,73.55,72.67,168665.0,1894.0
2017-07-14,NDA,71.84,73.18,72.77,72.16,96521.0,1448.0
2017-07-17,NDA,73.21,74.0,73.59,73.86,94267.0,1365.0
2017-07-18,NDA,72.84,74.07,74.06,73.82,114478.0,1770.0
2017-07-19,NDA,72.91,74.43,73.74,72.91,96508.0,1229.0
2017-07-20,NDA,71.65,73.65,72.91,71.84,84182.0,1418.0
2017-07-21,NDA,70.17,72.55,72.35,70.64,181787.0,2019.0
2017-07-24,NDA,71.0,71.91,71.46,71.32,117866.0,1875.0
2017-07-25,NDA,71.58,73.88,72.22,73.48,132097.0,1942.0
2017-07-26,NDA,73.8,74.56,74.1,74.53,77982.0,1277.0
2017-07-27,NDA,74.99,75.89,75.32,75.39,92954.0,1431.0
2017-07-28,NDA,73.6,75.4,75.37,73.7,86986.0,1447.0
2017-07-31,NDA,75.0,75.92,75.14,75.39,95433.0,1313.0
2017-08-01,NDA,75.66,77.38,76.71,76.39,144306.0,2128.0
2017-08-02,NDA,72.83,76.77,76.67,72.9,153602.0,2217.0
2017-08-03,NDA,72.81,73.83,73.22,73.44,116212.0,1857.0
2017-08-04,NDA,71.56,73.04,71.56,72.17,165015.0,2577.0
2017-08-07,NDA,72.04,73.45,72.11,72.95,145889.0,1933.0
2017-08-08,NDA,73.5,75.06,74.06,75.06,106569.0,1963.0
2017-08-09,NDA,73.49,75.06,75.04,74.15,71363.0,1051.0
2017-08-10,NDA,68.6,71.87,71.56,69.52,310483.0,4104.0
2017-08-11,NDA,68.4,69.9,69.52,69.79,185077.0,2764.0
2017-08-14,NDA,69.75,71.51,69.75,71.11,182763.0,2608.0
2017-08-15,NDA,70.88,71.89,71.07,71.08,138016.0,2076.0
2017-08-16,NDA,70.99,72.32,70.99,71.76,127076.0,1716.0
2017-08-17,NDA,70.95,71.53,71.52,71.11,71317.0,1410.0
2017-08-18,NDA,70.58,71.09,70.82,70.93,44527.0,876.0
2017-08-21,NDA,70.87,72.3,72.14,71.2,138030.0,2099.0
2017-08-22,NDA,72.26,74.15,72.26,73.8,160516.0,2315.0
2017-08-23,NDA,72.98,73.8,73.63,73.24,87148.0,1531.0
2017-08-24,NDA,73.24,75.48,73.24,75.27,125783.0,1756.0
2017-08-25,NDA,75.29,76.32,76.06,75.49,101160.0,1348.0
2017-08-28,NDA,74.71,75.85,74.71,75.55,82880.0,1249.0
2017-08-29,NDA,73.92,75.2,75.16,74.25,110472.0,1827.0
2017-08-30,NDA,72.98,74.64,73.6,74.43,130458.0,1888.0
2017-08-31,NDA,74.43,75.25,74.43,75.17,69250.0,1065.0
2017-09-01,NDA,76.2,76.88,76.23,76.37,114143.0,1621.0
2017-09-04,NDA,75.05,76.41,76.39,75.05,49935.0,811.0
2017-09-05,NDA,74.59,75.69,75.08,74.78,74582.0,1233.0
2017-09-06,NDA,75.09,75.84,75.12,75.43,83483.0,1622.0
2017-09-07,NDA,75.25,76.44,75.26,76.41,98962.0,1740.0
2017-09-08,NDA,75.73,76.72,76.27,75.76,58451.0,1127.0
2017-09-11,NDA,75.79,76.21,76.1,76.02,56149.0,970.0
2017-09-12,NDA,77.29,79.29,77.88,78.36,153470.0,2659.0
2017-09-13,NDA,76.28,78.08,77.88,76.71,104989.0,1456.0
2017-09-14,NDA,74.8,76.1,75.64,75.13,165577.0,2126.0
2017-09-15,NDA,73.18,75.13,75.09,73.96,138496.0,2174.0
2017-09-18,NDA,73.43,74.49,74.2,73.68,122208.0,1759.0
2017-09-19,NDA,73.08,73.85,73.13,73.53,105617.0,1378.0
2017-09-20,NDA,73.4,74.16,73.78,73.77,117057.0,1584.0
2017-09-21,NDA,72.47,73.77,73.76,72.54,176287.0,2125.0
2017-09-22,NDA,72.0,73.57,72.06,73.33,109071.0,1634.0
2017-09-25,NDA,71.55,72.96,72.66,71.66,105468.0,1550.0
2017-09-26,NDA,66.25,68.73,68.02,66.48,562164.0,5616.0
2017-09-27,NDA,66.07,67.06,66.1,66.52,345459.0,3908.0
2017-09-28,NDA,66.42,67.68,66.5,67.58,139593.0,1712.0
2017-09-29,NDA,67.85,68.39,68.04,68.35,130265.0,1499.0
2017-10-02,NDA,67.42,68.58,68.47,67.66,189201.0,1982.0
2017-10-04,NDA,67.81,69.41,67.82,68.99,176714.0,2192.0
2017-10-05,NDA,68.89,69.62,69.05,69.41,143676.0,1660.0
2017-10-06,NDA,68.66,69.82,69.82,69.0,144182.0,1340.0
2017-10-09,NDA,67.81,69.0,68.99,67.9,137254.0,1490.0
2017-10-10,NDA,67.31,68.2,67.95,67.4,108119.0,1427.0
2017-10-11,NDA,66.4,67.77,67.38,67.0,216235.0,1946.0
2017-10-12,NDA,66.92,68.89,66.92,67.99,250490.0,2530.0
2017-10-13,NDA,67.35,68.49,67.58,68.39,99520.0,1269.0
2017-10-16,NDA,68.01,68.8,68.27,68.56,86034.0,1089.0
2017-10-17,NDA,67.76,68.56,68.41,67.93,69728.0,1014.0
2017-10-18,NDA,67.55,68.67,67.82,68.29,126836.0,1428.0
2017-10-19,NDA,67.27,68.02,67.79,67.7,146322.0,1869.0
2017-10-20,NDA,67.7,68.99,67.83,68.78,143235.0,1403.0
2017-10-25,NDA,66.86,68.65,67.16,67.54,269602.0,3442.0
2017-10-26,NDA,68.85,69.83,69.14,69.63,143620.0,2037.0
2017-10-27,NDA,69.67,70.44,69.81,70.19,60916.0,976.0
2017-11-01,NDA,70.19,73.74,70.19,72.47,176836.0,2482.0
2017-11-02,NDA,71.37,72.47,72.47,71.89,102904.0,1373.0
2017-11-03,NDA,70.91,72.4,71.89,71.2,75883.0,1228.0
2017-11-06,NDA,71.2,73.21,71.2,72.83,97534.0,1419.0
2017-11-07,NDA,72.83,74.08,72.83,73.31,183535.0,2103.0
2017-11-08,NDA,73.09,74.01,73.31,73.54,83721.0,1348.0
2017-11-09,NDA,71.65,73.73,73.68,72.04,145436.0,1886.0
2017-11-10,NDA,71.5,72.21,72.04,71.74,139364.0,1679.0
2017-11-13,NDA,70.48,71.74,71.74,71.08,90716.0,1425.0
2017-11-14,NDA,70.38,71.28,71.08,70.67,116224.0,1461.0
2017-11-15,NDA,65.8,70.67,70.67,67.9,583008.0,6357.0
2017-11-16,NDA,67.81,69.15,67.9,68.7,189778.0,2516.0
2017-11-17,NDA,68.02,68.87,68.7,68.64,122853.0,1800.0
2017-11-20,NDA,68.21,69.01,68.64,68.78,199165.0,2179.0
2017-11-21,NDA,68.51,71.2,68.79,70.9,219434.0,2537.0
2017-11-22,NDA,70.0,71.51,70.79,70.56,138564.0,1763.0
2017-11-23,NDA,69.97,71.03,70.56,70.76,73556.0,1182.0
2017-11-24,NDA,70.68,71.79,70.73,71.56,53915.0,875.0
2017-11-27,NDA,70.37,71.56,71.4,70.44,90938.0,1366.0
2017-11-28,NDA,69.81,70.57,70.51,70.07,104580.0,1439.0
2017-11-29,NDA,70.0,71.85,70.0,70.61,146221.0,2270.0
2017-11-30,NDA,69.47,70.87,70.54,69.6,137569.0,2104.0
2017-12-01,NDA,68.68,70.73,69.6,69.95,160500.0,2220.0
2017-12-04,NDA,69.95,71.06,69.95,71.02,120995.0,1720.0
2017-12-05,NDA,69.89,71.02,70.97,70.15,145483.0,2053.0
2017-12-06,NDA,68.66,70.27,70.17,69.89,158539.0,2430.0
2017-12-07,NDA,69.77,71.47,69.96,70.66,131837.0,1879.0
2017-12-08,NDA,70.65,71.62,70.67,70.92,145279.0,2204.0
2017-12-11,NDA,70.88,72.64,70.92,72.43,158845.0,2283.0
2017-12-12,NDA,70.83,72.94,72.43,71.61,147933.0,2457.0
2017-12-13,NDA,67.53,71.68,71.66,70.02,645842.0,8123.0
2017-12-14,NDA,69.76,72.7,69.79,72.01,320005.0,4046.0
2017-12-15,NDA,71.11,73.17,72.01,71.16,228459.0,4138.0
2017-12-18,NDA,71.15,74.94,71.15,74.59,235435.0,3491.0
2017-12-19,NDA,74.12,75.28,74.61,74.42,132944.0,2342.0
2017-12-20,NDA,73.93,75.72,74.25,75.05,144954.0,2303.0
2017-12-21,NDA,74.9,76.46,75.05,76.46,160874.0,2489.0
2017-12-22,NDA,75.77,76.47,76.46,75.93,58923.0,1162.0
2017-12-27,NDA,75.89,76.96,75.93,76.91,100188.0,1536.0
2017-12-28,NDA,76.57,77.79,76.96,77.32,134699.0,2088.0
2017-12-29,NDA,77.09,77.92,77.26,77.62,40634.0,765.0
2018-01-02,NDA,76.42,78.74,77.49,78.5,153305.0,2093.0
2018-01-03,NDA,77.86,78.98,78.5,78.1,171854.0,2323.0
2018-01-04,NDA,78.1,80.12,78.12,79.64,182033.0,2444.0
2018-01-05,NDA,79.46,81.28,79.64,80.6,118826.0,1491.0
2018-01-08,NDA,80.26,81.34,80.68,80.28,114950.0,1496.0
2018-01-09,NDA,80.28,82.54,80.28,81.62,132744.0,2111.0
2018-01-10,NDA,80.8,81.62,81.62,81.0,158280.0,1705.0
2018-01-11,NDA,80.92,82.46,81.0,82.24,156037.0,2326.0
2018-01-12,NDA,81.74,82.54,82.18,82.32,102070.0,1352.0
2018-01-15,NDA,81.88,83.0,82.32,81.94,82244.0,1256.0
2018-01-16,NDA,81.36,82.74,81.94,82.2,175184.0,2402.0
2018-01-17,NDA,81.76,84.7,82.2,83.32,230755.0,3065.0
2018-01-18,NDA,82.86,84.3,83.32,83.6,129904.0,2122.0
2018-01-19,NDA,83.6,86.28,83.6,85.48,191140.0,3362.0
2018-01-22,NDA,85.36,86.6,85.48,86.06,105705.0,1879.0
2018-01-23,NDA,84.2,86.8,86.02,84.64,161981.0,2573.0
2018-01-24,NDA,84.32,85.2,84.62,84.4,177435.0,2635.0
2018-01-25,NDA,83.44,85.1,84.4,84.04,178421.0,2348.0
2018-01-26,NDA,83.4,85.36,84.04,84.88,116546.0,1660.0
2018-01-29,NDA,84.82,86.54,84.82,85.48,161779.0,2550.0
2018-01-30,NDA,83.94,85.48,85.48,84.32,176894.0,2975.0
2018-01-31,NDA,84.14,85.44,84.32,84.62,125596.0,1979.0
2018-02-01,NDA,84.1,85.74,84.64,84.68,187809.0,2945.0
2018-02-02,NDA,80.8,84.82,84.68,81.1,247299.0,3939.0
2018-02-05,NDA,79.88,81.72,81.1,81.04,188877.0,3822.0
2018-02-06,NDA,76.62,82.18,81.16,79.52,297684.0,4955.0
2018-02-07,NDA,79.26,80.88,79.54,80.36,206907.0,3688.0
2018-02-08,NDA,77.02,80.62,80.44,77.06,284435.0,4968.0
2018-02-09,NDA,76.94,78.92,77.06,77.82,303919.0,6263.0
2018-02-12,NDA,77.8,81.46,77.84,80.32,211188.0,4172.0
2018-02-13,NDA,72.72,80.32,80.32,73.84,529751.0,7442.0
2018-02-14,NDA,72.96,75.5,73.48,74.44,399932.0,5847.0
2018-02-15,NDA,72.36,75.32,74.66,73.32,395887.0,6285.0
2018-02-16,NDA,73.32,75.06,73.38,74.1,203188.0,2739.0
2018-02-19,NDA,73.08,74.78,74.04,73.76,132603.0,1832.0
2018-02-20,NDA,72.4,74.1,73.78,73.34,126614.0,2018.0
2018-02-21,NDA,69.46,73.34,73.34,70.86,534434.0,6161.0
2018-02-22,NDA,69.74,70.88,70.88,70.32,212605.0,3000.0
2018-02-23,NDA,68.54,70.66,70.34,68.82,258028.0,2927.0
2018-02-26,NDA,68.8,70.14,68.82,70.0,165299.0,1900.0
2018-02-27,NDA,68.58,70.06,70.04,69.54,238004.0,2888.0
2018-02-28,NDA,69.22,70.06,69.48,69.32,270938.0,2404.0
2018-03-01,NDA,67.84,69.4,69.4,67.84,415747.0,3627.0
2018-03-02,NDA,64.74,68.08,67.9,65.2,276388.0,2910.0
2018-03-05,NDA,64.58,66.82,65.2,66.06,215908.0,2700.0
2018-03-06,NDA,66.0,67.12,66.0,66.32,284349.0,3135.0
2018-03-07,NDA,66.1,67.98,66.3,67.98,280778.0,3312.0
2018-03-08,NDA,67.62,68.68,67.98,68.26,212519.0,2835.0
2018-03-09,NDA,67.34,68.26,68.06,67.82,160498.0,1884.0
2018-03-12,NDA,67.6,68.36,67.82,67.7,108189.0,1388.0
2018-03-13,NDA,67.7,70.66,67.7,69.32,261767.0,3185.0
2018-03-14,NDA,68.26,69.64,69.32,68.76,176395.0,2447.0
2018-03-15,NDA,67.44,69.26,68.76,68.56,191037.0,2481.0
2018-03-16,NDA,67.62,68.76,68.54,68.02,152960.0,2152.0
2018-03-19,NDA,67.68,68.66,67.98,68.3,138889.0,2101.0
2018-03-20,NDA,67.8,69.2,68.3,68.6,180035.0,2324.0
2018-03-21,NDA,66.84,68.6,68.6,67.94,174798.0,2498.0
2018-03-22,NDA,65.9,68.18,68.14,66.38,131691.0,1773.0
2018-03-23,NDA,65.3,66.8,66.56,66.42,205024.0,3044.0
2018-03-26,NDA,66.42,67.52,66.42,66.6,125368.0,1770.0
2018-03-27,NDA,67.58,68.52,67.92,68.34,195956.0,2366.0
2018-03-28,NDA,65.34,66.94,66.8,65.6,168925.0,2414.0
2018-03-29,NDA,66.44,68.64,66.66,68.64,162991.0,2067.0
2018-04-03,NDA,66.52,68.64,68.64,67.52,215483.0,2647.0
2018-04-04,NDA,65.9,67.64,67.52,66.36,169871.0,2091.0
2018-04-05,NDA,69.06,69.84,69.06,69.38,169940.0,1815.0
2018-04-06,NDA,67.4,68.52,68.36,67.54,153566.0,1984.0
2018-04-09,NDA,66.26,68.04,68.04,67.16,189267.0,2604.0
2018-04-10,NDA,68.26,68.82,68.76,68.58,212246.0,2845.0
2018-04-11,NDA,68.16,69.52,69.32,68.84,190465.0,3004.0
2018-04-12,NDA,68.56,69.52,69.24,69.2,211798.0,1750.0
2018-04-13,NDA,66.6,68.6,68.58,67.3,375529.0,3810.0
2018-04-16,NDA,66.82,67.4,67.24,66.94,99473.0,1464.0
2018-04-17,NDA,66.82,69.82,66.84,69.74,386677.0,3360.0
2018-04-18,NDA,71.7,75.8,71.74,74.14,761081.0,7026.0
2018-04-19,NDA,73.92,74.84,74.62,74.3,310669.0,3317.0
2018-04-20,NDA,73.86,74.64,74.0,74.06,194160.0,2864.0
2018-04-23,NDA,73.26,74.6,74.06,74.06,156058.0,1697.0
2018-04-24,NDA,73.46,74.18,74.08,73.82,58362.0,801.0
2018-04-25,NDA,71.7,72.96,72.86,72.28,87403.0,1457.0
2018-04-26,NDA,72.0,75.8,72.68,75.4,177121.0,2256.0
2018-04-27,NDA,72.88,75.44,75.04,73.64,227512.0,2913.0
2018-04-30,NDA,73.64,74.58,73.7,74.1,168828.0,1930.0
2018-05-02,NDA,74.66,76.04,74.88,75.46,102070.0,1417.0
2018-05-03,NDA,74.62,75.9,75.8,74.66,63954.0,1187.0
2018-05-04,NDA,74.62,75.68,74.74,75.52,57291.0,837.0
2018-05-07,NDA,75.64,76.8,75.7,76.16,61162.0,795.0
2018-05-08,NDA,75.5,76.58,75.96,76.02,76594.0,1011.0
2018-05-09,NDA,76.26,77.14,76.56,76.72,87414.0,1528.0
2018-05-10,NDA,76.42,77.02,76.72,76.88,70804.0,979.0
2018-05-11,NDA,76.44,77.28,76.86,77.02,62324.0,922.0
2018-05-14,NDA,76.44,77.38,77.02,77.06,65085.0,987.0
2018-05-15,NDA,72.68,77.06,77.04,73.98,199016.0,2777.0
2018-05-16,NDA,74.64,76.04,75.88,74.7,84996.0,1203.0
2018-05-17,NDA,74.34,75.14,74.84,75.14,60058.0,940.0
2018-05-18,NDA,73.46,74.82,74.74,73.56,102885.0,1331.0
2018-05-22,NDA,72.74,74.96,73.78,74.9,109383.0,1770.0
2018-05-23,NDA,72.34,73.44,73.34,72.68,77586.0,1325.0
2018-05-24,NDA,70.94,73.02,72.92,71.64,106198.0,1711.0
2018-05-25,NDA,70.74,72.36,72.0,71.18,76426.0,1194.0
2018-05-28,NDA,70.5,71.62,71.18,70.58,31805.0,451.0
2018-05-29,NDA,69.08,69.92,69.58,69.46,205770.0,2341.0
2018-05-30,NDA,69.62,70.3,70.14,69.72,111722.0,1551.0
2018-05-31,NDA,69.56,70.8,70.26,69.62,92009.0,1555.0
2018-06-01,NDA,70.62,71.56,70.62,70.94,84621.0,1271.0
2018-06-04,NDA,70.46,71.2,70.96,70.84,45130.0,609.0
2018-06-05,NDA,70.76,71.58,71.0,70.82,56463.0,746.0
2018-06-06,NDA,71.4,72.42,71.8,72.3,84654.0,1097.0
2018-06-07,NDA,71.5,72.74,72.26,71.92,70297.0,1164.0
2018-06-08,NDA,69.66,72.0,71.98,69.84,84538.0,1154.0
2018-06-11,NDA,69.76,70.9,69.8,70.7,80946.0,1188.0
2018-06-12,NDA,69.88,70.7,70.66,70.28,78087.0,1069.0
2018-06-13,NDA,69.78,70.34,70.02,70.2,62811.0,815.0
2018-06-14,NDA,69.38,71.18,69.5,70.84,77633.0,995.0
2018-06-15,NDA,68.3,70.84,70.84,68.58,125335.0,1573.0
2018-06-18,NDA,68.06,69.14,68.26,68.68,101543.0,1360.0
2018-06-19,NDA,66.8,67.78,67.14,66.88,115126.0,1615.0
2018-06-20,NDA,66.64,68.12,66.98,66.74,77550.0,1041.0
2018-06-21,NDA,65.2,66.42,66.26,65.88,145382.0,1706.0
2018-06-22,NDA,65.42,66.48,65.96,65.92,118672.0,1698.0
2018-06-25,NDA,64.14,65.64,65.16,64.24,157270.0,1670.0
2018-06-26,NDA,63.82,64.66,64.3,64.66,143579.0,1537.0
2018-06-27,NDA,64.5,66.64,64.56,65.8,165401.0,2089.0
2018-06-28,NDA,63.94,65.56,65.38,64.5,121390.0,1783.0
2018-06-29,NDA,64.78,66.38,65.96,65.6,117630.0,1622.0
2018-07-02,NDA,64.52,65.56,64.98,65.0,69315.0,1031.0
2018-07-16,NDA,64.78,65.36,65.24,65.12,57416.0,658.0
2018-07-17,NDA,66.36,67.4,66.98,67.32,120236.0,1345.0
2018-07-18,NDA,66.22,67.28,66.84,67.28,95855.0,981.0
2018-07-19,NDA,65.66,67.28,67.2,66.28,125730.0,1350.0
2018-07-20,NDA,66.24,67.64,67.46,67.1,126307.0,1428.0
2018-07-23,NDA,66.08,67.1,67.1,67.0,96846.0,1146.0
2018-07-24,NDA,67.0,69.38,67.08,68.76,144875.0,1841.0
2018-07-25,NDA,68.48,69.14,68.78,68.6,107454.0,1277.0
2018-07-26,NDA,69.12,69.86,69.12,69.72,117035.0,944.0
2018-07-27,NDA,69.62,70.58,69.72,69.88,107392.0,913.0
2018-07-30,NDA,69.16,70.1,69.88,69.62,73643.0,701.0
2018-07-31,NDA,68.72,70.32,69.76,70.02,139343.0,1226.0
2018-08-01,NDA,69.0,69.92,69.34,69.8,143624.0,1214.0
2018-08-02,NDA,67.4,68.9,68.4,68.56,192806.0,1681.0
2018-08-03,NDA,69.0,69.96,69.34,69.26,120864.0,1210.0
2018-08-06,NDA,68.18,69.12,68.76,68.96,125427.0,1273.0
2018-08-07,NDA,68.84,69.96,69.38,68.88,123131.0,1098.0
2018-08-08,NDA,67.46,68.52,68.5,68.0,249848.0,1791.0
2018-08-09,NDA,64.84,66.76,65.14,65.76,391326.0,3020.0
2018-08-10,NDA,63.68,65.36,64.64,64.52,297322.0,1950.0
2018-08-13,NDA,64.04,65.02,64.52,64.9,150065.0,1507.0
2018-08-14,NDA,63.7,65.02,64.98,64.12,134508.0,1026.0
2018-08-15,NDA,62.24,64.66,64.12,62.62,200651.0,1482.0
2018-08-16,NDA,62.08,63.04,62.64,62.68,138154.0,1098.0
2018-08-17,NDA,61.46,62.32,62.0,62.14,148640.0,1142.0
2018-08-20,NDA,62.76,63.78,63.5,62.76,113869.0,895.0
2018-08-21,NDA,62.72,63.42,62.76,63.3,112770.0,957.0
2018-08-22,NDA,63.3,64.06,63.3,63.56,152882.0,1147.0
2018-08-23,NDA,62.84,63.74,63.58,62.96,146720.0,928.0
2018-08-24,NDA,63.16,63.66,63.5,63.54,114898.0,1073.0
2018-08-27,NDA,63.56,64.26,63.7,64.02,77369.0,567.0
2018-08-28,NDA,64.02,65.08,64.02,64.76,139176.0,843.0
2018-08-29,NDA,63.82,64.5,64.48,64.14,97282.0,931.0
2018-08-30,NDA,63.08,64.14,64.14,63.48,131487.0,1006.0
2018-08-31,NDA,63.18,64.04,63.76,63.38,142429.0,1068.0
2018-09-03,NDA,62.9,63.72,63.58,63.02,91869.0,653.0
2018-09-04,NDA,61.98,63.08,63.08,62.74,135541.0,1104.0
2018-09-05,NDA,62.1,63.64,62.5,62.24,197086.0,1536.0
2018-09-06,NDA,58.88,61.0,60.7,58.92,334578.0,2234.0
2018-09-07,NDA,55.74,57.94,57.86,56.14,325890.0,1997.0
2018-09-10,NDA,55.9,56.66,56.56,56.52,251594.0,1651.0
2018-09-11,NDA,55.2,56.1,56.02,55.44,205534.0,1276.0
2018-09-12,NDA,55.18,56.02,55.84,55.74,264536.0,1785.0
2018-09-13,NDA,55.74,56.96,55.74,55.92,185818.0,1395.0
2018-09-14,NDA,56.12,56.82,56.2,56.66,151169.0,1112.0
2018-09-17,NDA,56.48,57.52,56.66,57.28,134399.0,870.0
2018-09-18,NDA,56.8,57.66,57.38,57.4,205072.0,1095.0
2018-09-19,NDA,57.36,59.16,57.36,58.68,186803.0,1281.0
2018-09-20,NDA,59.02,60.06,59.1,59.92,150580.0,1041.0
2018-09-21,NDA,59.82,60.82,59.92,59.98,456143.0,1175.0
2018-09-24,NDA,59.32,60.88,59.34,59.86,131257.0,1056.0
2018-09-25,NDA,59.36,60.22,59.86,60.0,155311.0,934.0
2018-09-26,NDA,59.2,59.8,59.56,59.22,96476.0,646.0
2018-09-27,NDA,58.8,60.0,58.8,59.82,97368.0,850.0
2018-09-28,NDA,59.6,60.58,59.6,60.24,147074.0,1152.0
2018-10-01,NDA,60.24,61.82,60.24,61.02,178655.0,1059.0
2018-10-02,NDA,59.34,61.22,61.22,60.6,129289.0,1053.0
2018-10-04,NDA,60.48,61.42,60.6,60.48,140381.0,1066.0
2018-10-05,NDA,56.02,57.7,57.4,57.4,246197.0,2136.0
2018-10-08,NDA,55.7,56.74,56.64,55.82,122575.0,957.0
2018-10-09,NDA,55.48,56.44,56.24,56.3,164929.0,1259.0
2018-10-10,NDA,53.84,56.0,55.88,54.38,542783.0,2068.0
2018-10-11,NDA,53.32,54.86,53.74,53.5,422114.0,2811.0
2018-10-12,NDA,52.96,54.44,53.92,53.32,178820.0,1625.0
2018-10-15,NDA,52.8,54.18,53.32,53.94,208862.0,1286.0
2018-10-16,NDA,53.94,56.14,53.94,55.5,231916.0,1611.0
2018-10-17,NDA,55.74,57.3,56.32,55.98,174544.0,1376.0
2018-10-18,NDA,54.58,55.98,55.98,54.74,131487.0,1108.0
2018-10-19,NDA,53.2,54.3,54.3,53.5,173008.0,1235.0
2018-10-22,NDA,53.28,54.48,53.5,53.48,69425.0,582.0
2018-10-23,NDA,52.14,53.12,53.02,52.66,176453.0,1301.0
2018-10-24,NDA,50.16,51.62,51.38,50.26,222592.0,1609.0
2018-10-25,NDA,50.42,51.6,51.08,50.64,173093.0,1382.0
2018-10-26,NDA,49.7,50.94,50.64,50.94,119427.0,936.0
2018-10-29,NDA,50.82,53.32,51.14,51.84,108834.0,985.0
2017-07-03,LLD,0.767,0.769,0.768,0.769,30807.0,5.0
2017-07-04,LLD,0.768,0.78,0.769,0.77,408248.0,47.0
2017-07-05,LLD,0.755,0.77,0.77,0.759,455617.0,37.0
2017-07-06,LLD,0.758,0.7659999999999999,0.759,0.7659999999999999,249802.0,60.0
2017-07-07,LLD,0.76,0.7659999999999999,0.7659999999999999,0.76,12655.0,5.0
2017-07-10,LLD,0.753,0.762,0.76,0.7609999999999999,141137.0,11.0
2017-07-11,LLD,0.746,0.762,0.7609999999999999,0.746,235777.0,53.0
2017-07-12,LLD,0.746,0.757,0.746,0.755,407583.0,27.0
2017-07-13,LLD,0.764,0.7829999999999999,0.764,0.7709999999999999,347886.0,35.0
2017-07-14,LLD,0.77,0.774,0.7709999999999999,0.77,17438.0,3.0
2017-07-17,LLD,0.767,0.775,0.77,0.773,19477.0,13.0
2017-07-18,LLD,0.762,0.773,0.773,0.764,61598.0,7.0
2017-07-19,LLD,0.764,0.78,0.764,0.778,309804.0,21.0
2017-07-20,LLD,0.777,0.785,0.778,0.777,29494.0,3.0
2017-07-21,LLD,0.762,0.777,0.777,0.765,1274.0,4.0
2017-07-24,LLD,0.765,0.769,0.765,0.767,56231.0,4.0
2017-07-25,LLD,0.767,0.779,0.767,0.779,22894.0,4.0
2017-07-26,LLD,0.778,0.785,0.779,0.782,93777.0,5.0
2017-07-27,LLD,0.765,0.782,0.782,0.767,78515.0,9.0
2017-07-28,LLD,0.753,0.767,0.767,0.7559999999999999,113168.0,17.0
2017-07-31,LLD,0.743,0.7559999999999999,0.7559999999999999,0.746,111304.0,12.0
2017-08-01,LLD,0.7440000000000001,0.746,0.746,0.7440000000000001,48630.0,6.0
2017-08-02,LLD,0.737,0.7440000000000001,0.7440000000000001,0.743,126098.0,11.0
2017-08-03,LLD,0.74,0.75,0.742,0.7440000000000001,53943.0,10.0
2017-08-04,LLD,0.7440000000000001,0.753,0.7440000000000001,0.7509999999999999,17765.0,4.0
2017-08-07,LLD,0.743,0.7509999999999999,0.7509999999999999,0.743,12594.0,4.0
2017-08-08,LLD,0.743,0.754,0.743,0.753,257944.0,16.0
2017-08-09,LLD,0.748,0.754,0.753,0.7490000000000001,136078.0,10.0
2017-08-10,LLD,0.728,0.7490000000000001,0.7490000000000001,0.7290000000000001,122057.0,16.0
2017-08-11,LLD,0.715,0.7290000000000001,0.7290000000000001,0.721,79894.0,16.0
2017-08-14,LLD,0.721,0.73,0.721,0.725,337477.0,12.0
2017-08-15,LLD,0.725,0.73,0.725,0.7290000000000001,24660.0,6.0
2017-08-16,LLD,0.7290000000000001,0.731,0.7290000000000001,0.7290000000000001,2750.0,3.0
2017-08-17,LLD,0.718,0.7290000000000001,0.7290000000000001,0.718,428335.0,25.0
2017-08-18,LLD,0.711,0.718,0.718,0.7120000000000001,44475.0,5.0
2017-08-21,LLD,0.708,0.715,0.7120000000000001,0.715,380160.0,15.0
2017-08-22,LLD,0.715,0.721,0.715,0.721,78876.0,7.0
2017-08-23,LLD,0.72,0.723,0.72,0.72,29335.0,4.0
2017-08-24,LLD,0.713,0.72,0.72,0.713,607188.0,23.0
2017-08-25,LLD,0.713,0.718,0.713,0.716,1366.0,4.0
2017-08-28,LLD,0.711,0.722,0.716,0.711,39655.0,10.0
2017-08-29,LLD,0.688,0.711,0.711,0.6970000000000001,171017.0,21.0
2017-08-30,LLD,0.6940000000000001,0.6990000000000001,0.6970000000000001,0.698,365100.0,17.0
2017-08-31,LLD,0.695,0.7,0.698,0.698,550043.0,22.0
2017-09-01,LLD,0.698,0.7070000000000001,0.698,0.7070000000000001,14606.0,4.0
2017-09-04,LLD,0.698,0.7070000000000001,0.7070000000000001,0.701,31149.0,5.0
2017-09-05,LLD,0.6970000000000001,0.701,0.701,0.698,360768.0,12.0
2017-09-06,LLD,0.696,0.7020000000000001,0.698,0.7020000000000001,40649.0,6.0
2017-09-07,LLD,0.69,0.7020000000000001,0.7020000000000001,0.698,90000.0,9.0
2017-09-08,LLD,0.698,0.711,0.698,0.708,312021.0,19.0
2017-09-11,LLD,0.7040000000000001,0.7120000000000001,0.708,0.7070000000000001,514994.0,31.0
2017-09-12,LLD,0.7070000000000001,0.732,0.7070000000000001,0.732,709892.0,47.0
2017-09-13,LLD,0.725,0.7340000000000001,0.731,0.731,812245.0,44.0
2017-09-14,LLD,0.731,0.76,0.731,0.76,156390.0,14.0
2017-09-15,LLD,0.75,0.765,0.76,0.753,82205.0,13.0
2017-09-18,LLD,0.752,0.757,0.753,0.754,151903.0,18.0
2017-09-19,LLD,0.745,0.755,0.754,0.755,313358.0,19.0
2017-09-20,LLD,0.743,0.753,0.7440000000000001,0.753,95506.0,16.0
2017-09-21,LLD,0.753,0.775,0.753,0.775,161896.0,21.0
2017-09-22,LLD,0.763,0.775,0.775,0.763,89157.0,12.0
2017-09-25,LLD,0.758,0.764,0.763,0.758,52679.0,10.0
2017-09-26,LLD,0.75,0.76,0.758,0.75,444331.0,19.0
2017-09-27,LLD,0.75,0.777,0.75,0.775,95943.0,10.0
2017-09-28,LLD,0.768,0.779,0.775,0.774,34507.0,8.0
2017-09-29,LLD,0.77,0.778,0.774,0.778,76069.0,11.0
2017-10-02,LLD,0.767,0.778,0.777,0.772,16919.0,7.0
2017-10-04,LLD,0.7709999999999999,0.775,0.772,0.775,42679.0,7.0
2017-10-05,LLD,0.7609999999999999,0.775,0.775,0.762,19829.0,5.0
2017-10-06,LLD,0.75,0.762,0.762,0.752,82791.0,16.0
2017-10-09,LLD,0.752,0.757,0.752,0.752,284062.0,15.0
2017-10-10,LLD,0.752,0.768,0.752,0.767,122021.0,14.0
2017-10-11,LLD,0.7490000000000001,0.767,0.767,0.7490000000000001,412576.0,25.0
2017-10-12,LLD,0.745,0.755,0.7490000000000001,0.746,135761.0,14.0
2017-10-13,LLD,0.746,0.758,0.746,0.753,143444.0,12.0
2017-10-16,LLD,0.747,0.753,0.753,0.747,113330.0,10.0
2017-10-17,LLD,0.747,0.76,0.747,0.76,165117.0,12.0
2017-10-18,LLD,0.7559999999999999,0.76,0.76,0.759,40578.0,5.0
2017-10-19,LLD,0.753,0.759,0.759,0.753,83423.0,9.0
2017-10-20,LLD,0.753,0.762,0.753,0.762,30537.0,4.0
2017-10-25,LLD,0.7509999999999999,0.775,0.762,0.772,130399.0,30.0
2017-10-26,LLD,0.772,0.785,0.772,0.785,190306.0,13.0
2017-10-27,LLD,0.785,0.7879999999999999,0.785,0.7879999999999999,20500.0,3.0
2017-11-01,LLD,0.7879999999999999,0.792,0.7879999999999999,0.792,20599.0,2.0
2017-11-02,LLD,0.763,0.792,0.792,0.769,646208.0,25.0
2017-11-03,LLD,0.764,0.77,0.769,0.77,676020.0,35.0
2017-11-06,LLD,0.769,0.775,0.77,0.774,32693.0,5.0
2017-11-07,LLD,0.77,0.775,0.774,0.773,323923.0,13.0
2017-11-08,LLD,0.7609999999999999,0.773,0.773,0.764,223580.0,17.0
2017-11-09,LLD,0.753,0.77,0.764,0.76,468612.0,42.0
2017-11-10,LLD,0.76,0.7659999999999999,0.76,0.7659999999999999,19520.0,4.0
2017-11-13,LLD,0.7509999999999999,0.7659999999999999,0.7659999999999999,0.7559999999999999,436892.0,19.0
2017-11-14,LLD,0.752,0.757,0.7559999999999999,0.752,548089.0,27.0
2017-11-15,LLD,0.745,0.752,0.752,0.748,522766.0,38.0
2017-11-16,LLD,0.747,0.753,0.748,0.752,299065.0,18.0
2017-11-17,LLD,0.746,0.754,0.752,0.7509999999999999,116299.0,12.0
2017-11-20,LLD,0.7509999999999999,0.758,0.7509999999999999,0.754,98057.0,10.0
2017-11-21,LLD,0.753,0.755,0.754,0.753,22674.0,4.0
2017-11-22,LLD,0.7509999999999999,0.7559999999999999,0.753,0.754,60435.0,7.0
2017-11-23,LLD,0.748,0.754,0.754,0.748,73375.0,8.0
2017-11-24,LLD,0.747,0.7509999999999999,0.748,0.748,89996.0,7.0
2017-11-27,LLD,0.7440000000000001,0.75,0.748,0.747,328048.0,16.0
2017-11-28,LLD,0.73,0.75,0.747,0.7340000000000001,61817.0,20.0
2017-11-29,LLD,0.7340000000000001,0.772,0.7340000000000001,0.772,615394.0,45.0
2017-11-30,LLD,0.7559999999999999,0.775,0.772,0.7559999999999999,356408.0,18.0
2017-12-01,LLD,0.745,0.7559999999999999,0.7559999999999999,0.752,411707.0,18.0
2017-12-04,LLD,0.7490000000000001,0.758,0.752,0.758,111359.0,7.0
2017-12-05,LLD,0.747,0.758,0.758,0.7490000000000001,59383.0,7.0
2017-12-06,LLD,0.743,0.75,0.7490000000000001,0.745,46053.0,5.0
2017-12-07,LLD,0.74,0.7490000000000001,0.745,0.742,473920.0,31.0
2017-12-08,LLD,0.742,0.782,0.745,0.768,462259.0,36.0
2017-12-11,LLD,0.764,0.7759999999999999,0.768,0.768,340497.0,30.0
2017-12-12,LLD,0.757,0.772,0.768,0.77,788927.0,50.0
2017-12-13,LLD,0.768,0.775,0.77,0.774,268819.0,21.0
2017-12-14,LLD,0.7659999999999999,0.774,0.774,0.767,22312.0,4.0
2017-12-15,LLD,0.76,0.767,0.767,0.76,347435.0,13.0
2017-12-18,LLD,0.76,0.765,0.76,0.763,360000.0,9.0
2017-12-19,LLD,0.762,0.767,0.763,0.767,51568.0,7.0
2017-12-20,LLD,0.757,0.767,0.767,0.759,1193947.0,67.0
2017-12-21,LLD,0.758,0.765,0.759,0.764,315578.0,22.0
2017-12-22,LLD,0.764,0.775,0.764,0.775,5577.0,2.0
2017-12-27,LLD,0.768,0.775,0.775,0.773,124530.0,12.0
2017-12-28,LLD,0.768,0.773,0.773,0.769,56545.0,4.0
2017-12-29,LLD,0.767,0.782,0.769,0.7759999999999999,199697.0,27.0
2018-01-02,LLD,0.767,0.7802,0.7759999999999999,0.7676,447732.0,21.0
2018-01-03,LLD,0.7647,0.775,0.7676,0.7661,408050.0,30.0
2018-01-04,LLD,0.7661,0.7773,0.7661,0.7721,344277.0,45.0
2018-01-05,LLD,0.7715,0.7762,0.7721,0.7756,78583.0,15.0
2018-01-08,LLD,0.7756,0.782,0.7756,0.7809,154812.0,26.0
2018-01-09,LLD,0.7809,0.7869,0.7809,0.7845,131039.0,31.0
2018-01-10,LLD,0.7826,0.7905,0.7845,0.7879999999999999,122836.0,27.0
2018-01-11,LLD,0.787,0.7959999999999999,0.7879999999999999,0.7943,92424.0,17.0
2018-01-12,LLD,0.7928,0.805,0.7943,0.8017,37729.0,11.0
2018-01-15,LLD,0.797,0.804,0.8017,0.8029999999999999,357440.0,29.0
2018-01-16,LLD,0.794,0.8029999999999999,0.8029999999999999,0.8024,61407.0,14.0
2018-01-17,LLD,0.8002,0.805,0.8024,0.805,123988.0,19.0
2018-01-18,LLD,0.805,0.81,0.805,0.81,9786.0,3.0
2018-01-19,LLD,0.81,0.821,0.81,0.82,193095.0,22.0
2018-01-22,LLD,0.818,0.83,0.82,0.83,379459.0,19.0
2018-01-23,LLD,0.8290000000000001,0.838,0.83,0.8319,146327.0,23.0
2018-01-24,LLD,0.8311,0.8370000000000001,0.8313,0.8353,57732.0,11.0
2018-01-25,LLD,0.8223,0.8353,0.8353,0.8223,93090.0,10.0
2018-01-26,LLD,0.8223,0.8290000000000001,0.8226,0.828,76244.0,9.0
2018-01-29,LLD,0.8197,0.828,0.8272,0.8241,26819.0,10.0
2018-01-30,LLD,0.8082,0.8241,0.8241,0.8158,283293.0,22.0
2018-01-31,LLD,0.8011,0.8158,0.8158,0.802,430319.0,27.0
2018-02-01,LLD,0.802,0.8078,0.8021,0.8078,13098.0,2.0
2018-02-02,LLD,0.7919,0.8078,0.807,0.7924,74715.0,8.0
2018-02-05,LLD,0.7759999999999999,0.7924,0.7924,0.779,442967.0,29.0
2018-02-06,LLD,0.75,0.779,0.779,0.758,179168.0,23.0
2018-02-07,LLD,0.7559999999999999,0.773,0.758,0.7714,118037.0,15.0
2018-02-08,LLD,0.7639,0.7928,0.7714,0.7825,94176.0,19.0
2018-02-09,LLD,0.7592,0.7825,0.7825,0.7593,94090.0,22.0
2018-02-12,LLD,0.7572,0.7734,0.7593,0.7572,141512.0,14.0
2018-02-13,LLD,0.7559999999999999,0.7593,0.7572,0.7559999999999999,11455.0,4.0
2018-02-14,LLD,0.753,0.7611,0.7559999999999999,0.76,110238.0,13.0
2018-02-15,LLD,0.76,0.7721,0.76,0.7649,104221.0,10.0
2018-02-16,LLD,0.7649,0.7725,0.7649,0.7709999999999999,23336.0,4.0
2018-02-19,LLD,0.7709999999999999,0.78,0.7709999999999999,0.78,16845.0,3.0
2018-02-20,LLD,0.773,0.78,0.78,0.7759999999999999,28391.0,7.0
2018-02-21,LLD,0.7759999999999999,0.8044,0.7759999999999999,0.8007,162136.0,22.0
2018-02-22,LLD,0.7884,0.8007,0.8007,0.792,32189.0,11.0
2018-02-23,LLD,0.7871,0.792,0.792,0.7871,97824.0,11.0
2018-02-26,LLD,0.7871,0.7922,0.7871,0.7886,428743.0,32.0
2018-02-27,LLD,0.7847,0.7938,0.7886,0.7938,62179.0,9.0
2018-02-28,LLD,0.7879999999999999,0.7975,0.7938,0.7889,201306.0,14.0
2018-03-01,LLD,0.77,0.7889,0.7889,0.77,158056.0,21.0
2018-03-02,LLD,0.76,0.7709999999999999,0.77,0.7609999999999999,78331.0,11.0
2018-03-05,LLD,0.758,0.764,0.7609999999999999,0.7639,18200.0,7.0
2018-03-06,LLD,0.758,0.764,0.7639,0.758,20208.0,5.0
2018-03-07,LLD,0.7536,0.765,0.758,0.765,247620.0,19.0
2018-03-08,LLD,0.7641,0.7711,0.7641,0.7708,49626.0,7.0
2018-03-09,LLD,0.7667,0.7721,0.7708,0.7686,6895.0,4.0
2018-03-12,LLD,0.7686,0.7731,0.7686,0.7708,36299.0,7.0
2018-03-13,LLD,0.763,0.7741,0.7707,0.7633,439690.0,22.0
2018-03-14,LLD,0.7606,0.7654,0.7633,0.7634,41429.0,6.0
2018-03-15,LLD,0.7634,0.7687,0.7634,0.7686,57400.0,8.0
2018-03-16,LLD,0.7609999999999999,0.7755,0.7686,0.7755,16180.0,3.0
2018-03-19,LLD,0.7727,0.7824,0.7755,0.7727,137098.0,19.0
2018-03-20,LLD,0.7727,0.7834,0.7727,0.7829999999999999,107916.0,9.0
2018-03-21,LLD,0.78,0.79,0.7834,0.7809999999999999,82769.0,7.0
2018-03-22,LLD,0.7716,0.7809999999999999,0.7809999999999999,0.7735,520.0,2.0
2018-03-23,LLD,0.7509999999999999,0.7735,0.7735,0.752,674107.0,27.0
2018-03-26,LLD,0.7497,0.7581,0.752,0.7497,143759.0,13.0
2018-03-27,LLD,0.7497,0.759,0.7497,0.753,90000.0,8.0
2018-03-28,LLD,0.7461,0.753,0.753,0.7490000000000001,33560.0,8.0
2018-03-29,LLD,0.7490000000000001,0.7554,0.7490000000000001,0.7534,44100.0,5.0
2018-04-03,LLD,0.7490000000000001,0.7569,0.7534,0.7559,20675.0,4.0
2018-04-04,LLD,0.743,0.7559,0.7559,0.753,53000.0,5.0
2018-04-05,LLD,0.753,0.7675,0.753,0.7662,100875.0,12.0
2018-04-06,LLD,0.7662,0.7706,0.7662,0.7706,30667.0,9.0
2018-04-09,LLD,0.7706,0.7789,0.7706,0.7775,175733.0,21.0
2018-04-10,LLD,0.7754,0.7813,0.7775,0.7754,75820.0,8.0
2018-04-11,LLD,0.7754,0.7835,0.7754,0.779,209300.0,21.0
2018-04-12,LLD,0.779,0.7945,0.779,0.7935,548388.0,32.0
2018-04-13,LLD,0.7935,0.8023,0.7935,0.7963,85248.0,6.0
2018-04-16,LLD,0.7938,0.7966,0.7963,0.7938,28298.0,4.0
2018-04-17,LLD,0.7938,0.7988,0.7938,0.7975,73524.0,8.0
2018-04-18,LLD,0.7855,0.7975,0.7975,0.7862,30090.0,7.0
2018-04-19,LLD,0.7627,0.7862,0.7862,0.7707,797289.0,43.0
2018-04-20,LLD,0.7563,0.7707,0.7707,0.7593,90044.0,11.0
2018-04-23,LLD,0.7593,0.7635,0.7593,0.7635,20212.0,3.0
2018-04-24,LLD,0.763,0.7689,0.7635,0.763,136480.0,12.0
2018-04-25,LLD,0.7490000000000001,0.763,0.763,0.75,123948.0,12.0
2018-04-26,LLD,0.7497,0.7514,0.75,0.7498,77641.0,7.0
2018-04-27,LLD,0.745,0.7512,0.7498,0.7472,79041.0,7.0
2018-04-30,LLD,0.7468,0.7484,0.7472,0.7468,42683.0,8.0
2018-05-02,LLD,0.74,0.7468,0.7468,0.742,150038.0,13.0
2018-05-03,LLD,0.742,0.748,0.742,0.7445,63800.0,9.0
2018-05-04,LLD,0.742,0.7512,0.7445,0.75,194657.0,14.0
2018-05-07,LLD,0.75,0.769,0.7508,0.769,7000.0,1.0
2018-05-08,LLD,0.7546,0.769,0.769,0.7561,100434.0,9.0
2018-05-09,LLD,0.7561,0.772,0.7561,0.772,33238.0,5.0
2018-05-10,LLD,0.7661,0.772,0.772,0.7661,4000.0,2.0
2018-05-11,LLD,0.7661,0.7694,0.7661,0.769,49500.0,3.0
2018-05-14,LLD,0.7659999999999999,0.7729,0.769,0.7659999999999999,105735.0,7.0
2018-05-15,LLD,0.7659999999999999,0.7661,0.7659999999999999,0.7661,2500.0,1.0
2018-05-16,LLD,0.762,0.7661,0.7661,0.762,39086.0,6.0
2018-05-17,LLD,0.7609999999999999,0.768,0.762,0.768,98857.0,9.0
2018-05-18,LLD,0.7646,0.77,0.768,0.7646,81331.0,11.0
2018-05-22,LLD,0.7646,0.7782,0.7646,0.7766,277967.0,20.0
2018-05-23,LLD,0.7637,0.7782,0.7766,0.7637,256787.0,15.0
2018-05-24,LLD,0.7637,0.7659999999999999,0.7637,0.7644,97390.0,15.0
2018-05-25,LLD,0.755,0.7644,0.7644,0.755,63256.0,4.0
2018-05-28,LLD,0.755,0.779,0.755,0.764,25617.0,4.0
2018-05-29,LLD,0.7455,0.764,0.764,0.7469,42644.0,7.0
2018-05-30,LLD,0.738,0.7469,0.7469,0.7395,80644.0,10.0
2018-05-31,LLD,0.726,0.7395,0.7395,0.7293,173084.0,16.0
2018-06-01,LLD,0.7293,0.738,0.7293,0.735,57300.0,6.0
2018-06-04,LLD,0.7331,0.7364,0.735,0.7340000000000001,295092.0,23.0
2018-06-05,LLD,0.7261,0.7340000000000001,0.7340000000000001,0.7261,67308.0,7.0
2018-06-06,LLD,0.7261,0.7354,0.7261,0.7354,142700.0,8.0
2018-06-07,LLD,0.733,0.7415,0.7354,0.733,50017.0,4.0
2018-06-08,LLD,0.7239,0.733,0.733,0.7273,97761.0,11.0
2018-06-11,LLD,0.726,0.7306,0.7273,0.7263,47066.0,6.0
2018-06-12,LLD,0.726,0.7266,0.7263,0.7266,22941.0,2.0
2018-06-13,LLD,0.723,0.7268,0.7266,0.7235,74933.0,8.0
2018-06-14,LLD,0.7235,0.7359,0.7235,0.7359,97000.0,4.0
2018-06-15,LLD,0.7190000000000001,0.7359,0.7359,0.722,124502.0,10.0
2018-06-18,LLD,0.7115,0.722,0.722,0.7115,69614.0,5.0
2018-06-19,LLD,0.7093,0.7115,0.7115,0.7093,17750.0,3.0
2018-06-20,LLD,0.7093,0.7201,0.7093,0.7170000000000001,14468.0,3.0
2018-06-21,LLD,0.7120000000000001,0.7170000000000001,0.7170000000000001,0.7136,11600.0,3.0
2018-06-22,LLD,0.7136,0.7196,0.7136,0.7179,61914.0,8.0
2018-06-25,LLD,0.7065,0.7179,0.7179,0.7101,37805.0,3.0
2018-06-26,LLD,0.7031,0.7101,0.7101,0.7064,133773.0,13.0
2018-06-27,LLD,0.7013,0.71,0.7064,0.71,44336.0,8.0
2018-06-28,LLD,0.71,0.71,0.71,0.71,0.0,0.0
2018-06-29,LLD,0.71,0.7247,0.71,0.722,47304.0,3.0
2018-07-02,LLD,0.7161,0.722,0.722,0.7161,2525.0,1.0
2018-07-16,LLD,0.7116,0.723,0.7161,0.7174,44389.0,4.0
2018-07-17,LLD,0.7120000000000001,0.7174,0.7174,0.7120000000000001,19130.0,3.0
2018-07-18,LLD,0.71,0.7144,0.7120000000000001,0.7144,60401.0,6.0
2018-07-19,LLD,0.708,0.7144,0.7144,0.7082,4500.0,2.0
2018-07-20,LLD,0.705,0.7086,0.7082,0.7086,27000.0,3.0
2018-07-23,LLD,0.7070000000000001,0.7127,0.7086,0.7070000000000001,11123.0,2.0
2018-07-24,LLD,0.7070000000000001,0.7189,0.7070000000000001,0.7170000000000001,99072.0,10.0
2018-07-25,LLD,0.7089,0.7170000000000001,0.7170000000000001,0.7089,29874.0,5.0
2018-07-26,LLD,0.7089,0.7136,0.7089,0.7136,500.0,1.0
2018-07-27,LLD,0.7124,0.7147,0.7136,0.7124,47598.0,2.0
2018-07-30,LLD,0.7083,0.7129,0.7124,0.7096,107557.0,8.0
2018-07-31,LLD,0.7087,0.7106,0.7096,0.71,23700.0,4.0
2018-08-01,LLD,0.71,0.7253,0.71,0.7252,24982.0,7.0
2018-08-02,LLD,0.7142,0.7252,0.7252,0.7142,6388.0,2.0
2018-08-03,LLD,0.71,0.715,0.7142,0.7125,85919.0,10.0
2018-08-06,LLD,0.7062,0.7125,0.7125,0.7098,17925.0,6.0
2018-08-07,LLD,0.706,0.7102,0.7098,0.7070000000000001,129227.0,10.0
2018-08-08,LLD,0.6990000000000001,0.7070000000000001,0.7070000000000001,0.6990000000000001,111200.0,8.0
2018-08-09,LLD,0.6977,0.7,0.7,0.7,57778.0,8.0
2018-08-10,LLD,0.698,0.7021,0.7,0.7021,90640.0,7.0
2018-08-13,LLD,0.6973,0.7021,0.7020000000000001,0.6974,25406.0,8.0
2018-08-14,LLD,0.6939,0.698,0.6974,0.6939,77134.0,8.0
2018-08-15,LLD,0.6865,0.6939,0.6939,0.6865,133615.0,13.0
2018-08-16,LLD,0.6809999999999999,0.6865,0.6865,0.6842,144303.0,13.0
2018-08-17,LLD,0.6766,0.6842,0.6842,0.6766,99172.0,10.0
2018-08-20,LLD,0.6766,0.6766,0.6766,0.6766,0.0,0.0
2018-08-21,LLD,0.6766,0.6897,0.6766,0.6871,178754.0,11.0
2018-08-22,LLD,0.6871,0.691,0.6871,0.6898,85303.0,5.0
2018-08-23,LLD,0.682,0.6898,0.6898,0.6862,63116.0,5.0
2018-08-24,LLD,0.6832,0.69,0.6862,0.6844,19591.0,5.0
2018-08-27,LLD,0.675,0.698,0.6844,0.698,21104.0,4.0
2018-08-28,LLD,0.675,0.698,0.675,0.6807,87989.0,8.0
2018-08-29,LLD,0.6729999999999999,0.6807,0.6807,0.6729999999999999,56863.0,7.0
2018-08-30,LLD,0.6729999999999999,0.68,0.6729999999999999,0.68,63514.0,3.0
2018-08-31,LLD,0.6725,0.68,0.68,0.674,15675.0,3.0
2018-09-03,LLD,0.669,0.674,0.674,0.6717,44131.0,5.0
2018-09-04,LLD,0.6717,0.685,0.6717,0.685,15463.0,3.0
2018-09-05,LLD,0.6818,0.69,0.685,0.6867,99320.0,9.0
2018-09-06,LLD,0.6818,0.687,0.687,0.6818,5415.0,1.0
2018-09-07,LLD,0.664,0.6818,0.6818,0.6679999999999999,55600.0,9.0
2018-09-10,LLD,0.6679999999999999,0.6763,0.6679999999999999,0.6763,215300.0,8.0
2018-09-11,LLD,0.67,0.6763,0.6763,0.6732,259403.0,13.0
2018-09-12,LLD,0.6679999999999999,0.6732,0.6732,0.6679999999999999,47757.0,4.0
2018-09-13,LLD,0.6679999999999999,0.675,0.6679999999999999,0.6737,59330.0,6.0
2018-09-14,LLD,0.669,0.6747,0.6737,0.6692,66274.0,10.0
2018-09-17,LLD,0.6692,0.6725,0.6693,0.6725,14805.0,3.0
2018-09-18,LLD,0.6725,0.6779999999999999,0.6725,0.6779999999999999,5142.0,3.0
2018-09-19,LLD,0.6779999999999999,0.6919,0.6779999999999999,0.6919,126238.0,12.0
2018-09-20,LLD,0.6919,0.7040000000000001,0.6919,0.7027,178100.0,14.0
2018-09-21,LLD,0.6957,0.7037,0.7028,0.6957,98128.0,11.0
2018-09-24,LLD,0.6939,0.6993,0.6957,0.6956,252868.0,24.0
2018-09-25,LLD,0.6941,0.6984,0.6976,0.6941,77700.0,7.0
2018-09-26,LLD,0.6920000000000001,0.6942,0.6941,0.6921,52077.0,11.0
2018-09-27,LLD,0.685,0.696,0.6921,0.696,319276.0,23.0
2018-09-28,LLD,0.677,0.696,0.696,0.677,82908.0,13.0
2018-10-01,LLD,0.6688,0.677,0.677,0.6691,85900.0,6.0
2018-10-02,LLD,0.652,0.6691,0.6691,0.653,225140.0,32.0
2018-10-04,LLD,0.653,0.674,0.6541,0.6729999999999999,794522.0,49.0
2018-10-05,LLD,0.6729999999999999,0.6786,0.6729999999999999,0.6775,197384.0,14.0
2018-10-08,LLD,0.6665,0.6775,0.6775,0.6665,18182.0,7.0
2018-10-09,LLD,0.66,0.6665,0.6665,0.6619,118637.0,15.0
2018-10-10,LLD,0.6619,0.675,0.6619,0.675,123632.0,7.0
2018-10-11,LLD,0.6709999999999999,0.675,0.675,0.6716,124628.0,14.0
2018-10-12,LLD,0.6678,0.6829999999999999,0.6716,0.6678,152377.0,14.0
2018-10-15,LLD,0.6558,0.6678,0.6678,0.6603,103195.0,13.0
2018-10-16,LLD,0.6559999999999999,0.6603,0.6603,0.6594,101668.0,13.0
2018-10-17,LLD,0.6559999999999999,0.6594,0.6594,0.6578,78619.0,10.0
2018-10-18,LLD,0.654,0.6578,0.6578,0.654,80993.0,7.0
2018-10-19,LLD,0.6439,0.654,0.654,0.6439,103850.0,10.0
2018-10-22,LLD,0.6439,0.679,0.6439,0.6467,269169.0,14.0
2018-10-23,LLD,0.6412,0.6484,0.6467,0.643,210575.0,12.0
2018-10-24,LLD,0.643,0.6519,0.6435,0.6486,379504.0,20.0
2018-10-25,LLD,0.6482,0.6587,0.6482,0.6559999999999999,188287.0,17.0
2018-10-26,LLD,0.6418,0.6561,0.6561,0.6418,280270.0,20.0
2018-10-29,LLD,0.6418,0.6566,0.6418,0.6545,6800.0,5.0
2017-07-03,ZIL2,16.85,17.27,16.97,17.155,67759.0,355.0
2017-07-04,ZIL2,17.075,17.26,17.155,17.2,30463.0,222.0
2017-07-05,ZIL2,17.21,17.385,17.27,17.295,68026.0,391.0
2017-07-06,ZIL2,17.17,17.355,17.295,17.24,59976.0,333.0
2017-07-07,ZIL2,17.13,17.265,17.25,17.185,57593.0,379.0
2017-07-10,ZIL2,17.13,17.41,17.175,17.295,116747.0,525.0
2017-07-11,ZIL2,17.21,17.415,17.375,17.24,52692.0,380.0
2017-07-12,ZIL2,17.21,17.39,17.21,17.34,64489.0,439.0
2017-07-13,ZIL2,17.335,17.535,17.36,17.385,74059.0,387.0
2017-07-14,ZIL2,17.04,17.57,17.385,17.5,165883.0,717.0
2017-07-17,ZIL2,17.545,17.74,17.72,17.695,79003.0,468.0
2017-07-18,ZIL2,17.26,17.7,17.7,17.27,69263.0,450.0
2017-07-19,ZIL2,17.25,17.42,17.32,17.4,59707.0,385.0
2017-07-20,ZIL2,17.4,17.85,17.4,17.54,108086.0,671.0
2017-07-21,ZIL2,17.045,17.68,17.54,17.06,146288.0,786.0
2017-07-24,ZIL2,16.625,17.13,17.13,16.885,144322.0,640.0
2017-07-25,ZIL2,16.44,16.925,16.86,16.6,150150.0,815.0
2017-07-26,ZIL2,15.995,16.75,16.61,16.13,311650.0,1361.0
2017-07-27,ZIL2,15.515,16.385,16.13,15.525,366283.0,1286.0
2017-07-28,ZIL2,15.09,15.565,15.49,15.1,317323.0,1370.0
2017-07-31,ZIL2,14.595,15.12,15.1,14.7,214721.0,898.0
2017-08-01,ZIL2,14.7,15.24,14.76,14.96,240283.0,1106.0
2017-08-02,ZIL2,14.64,15.025,14.96,14.9,241961.0,1050.0
2017-08-03,ZIL2,14.89,15.02,14.89,14.99,157748.0,727.0
2017-08-04,ZIL2,14.95,15.14,14.975,15.135,127071.0,574.0
2017-08-07,ZIL2,14.055,14.93,14.76,14.1,587192.0,2201.0
2017-08-08,ZIL2,14.51,15.455,14.83,15.085,470926.0,1563.0
2017-08-09,ZIL2,15.14,15.365,15.27,15.31,197876.0,880.0
2017-08-10,ZIL2,14.805,15.205,14.93,14.975,217877.0,1037.0
2017-08-11,ZIL2,14.895,15.205,14.98,15.14,106741.0,433.0
2017-08-14,ZIL2,15.08,15.38,15.13,15.19,83391.0,324.0
2017-08-15,ZIL2,14.93,15.21,15.19,15.135,58479.0,277.0
2017-08-16,ZIL2,15.05,15.27,15.05,15.23,49221.0,263.0
2017-08-17,ZIL2,14.985,15.3,15.125,15.14,91967.0,390.0
2017-08-18,ZIL2,14.95,15.06,14.98,15.02,15647.0,109.0
2017-08-21,ZIL2,14.94,15.055,15.02,14.975,50456.0,244.0
2017-08-22,ZIL2,14.975,15.39,14.975,15.375,79053.0,346.0
2017-08-23,ZIL2,15.225,15.39,15.38,15.295,33566.0,282.0
2017-08-24,ZIL2,15.195,15.42,15.29,15.38,44196.0,233.0
2017-08-25,ZIL2,15.07,15.415,15.405,15.14,73897.0,355.0
2017-08-28,ZIL2,14.99,15.265,15.135,15.195,44268.0,202.0
2017-08-29,ZIL2,14.67,14.87,14.75,14.805,123421.0,642.0
2017-08-30,ZIL2,14.805,15.115,14.82,15.07,51254.0,261.0
2017-08-31,ZIL2,14.25,14.755,14.695,14.565,270420.0,1060.0
2017-09-01,ZIL2,14.565,14.78,14.565,14.66,94121.0,485.0
2017-09-04,ZIL2,14.645,15.03,14.675,14.955,80668.0,330.0
2017-09-05,ZIL2,14.955,15.33,14.955,15.065,101500.0,395.0
2017-09-06,ZIL2,15.065,15.445,15.065,15.405,120278.0,574.0
2017-09-07,ZIL2,15.405,15.91,15.405,15.775,168369.0,744.0
2017-09-08,ZIL2,15.81,16.18,15.925,15.93,254581.0,1147.0
2017-09-11,ZIL2,15.65,16.03,15.935,15.835,90534.0,459.0
2017-09-12,ZIL2,15.825,16.17,15.825,15.985,64430.0,329.0
2017-09-13,ZIL2,15.985,16.265,15.985,16.135,162046.0,583.0
2017-09-14,ZIL2,16.095,16.37,16.215,16.35,139426.0,566.0
2017-09-15,ZIL2,16.35,16.605,16.35,16.495,157631.0,564.0
2017-09-18,ZIL2,16.25,16.5,16.495,16.4,51771.0,321.0
2017-09-19,ZIL2,16.255,16.425,16.34,16.255,36802.0,221.0
2017-09-20,ZIL2,16.19,16.32,16.265,16.19,69501.0,294.0
2017-09-21,ZIL2,16.155,16.3,16.19,16.245,73091.0,359.0
2017-09-22,ZIL2,15.8,16.26,16.26,16.055,132018.0,763.0
2017-09-25,ZIL2,15.96,16.26,16.065,16.08,152279.0,686.0
2017-09-26,ZIL2,15.815,16.03,16.025,15.835,146787.0,636.0
2017-09-27,ZIL2,15.47,15.915,15.835,15.6,271535.0,1156.0
2017-09-28,ZIL2,15.6,15.86,15.6,15.8,131986.0,630.0
2017-09-29,ZIL2,15.575,15.87,15.775,15.82,88517.0,469.0
2017-10-02,ZIL2,15.52,15.86,15.82,15.54,189841.0,689.0
2017-10-04,ZIL2,15.12,15.54,15.54,15.31,338868.0,1033.0
2017-10-05,ZIL2,15.22,15.45,15.3,15.42,115947.0,619.0
2017-10-06,ZIL2,15.415,15.96,15.42,15.525,211502.0,801.0
2017-10-09,ZIL2,15.37,15.555,15.54,15.405,59491.0,342.0
2017-10-10,ZIL2,15.25,15.5,15.385,15.3,76714.0,301.0
2017-10-11,ZIL2,15.235,15.42,15.3,15.395,48736.0,296.0
2017-10-12,ZIL2,15.275,15.54,15.41,15.54,70241.0,349.0
2017-10-13,ZIL2,15.285,15.6,15.53,15.355,95131.0,431.0
2017-10-16,ZIL2,15.3,15.475,15.355,15.45,57255.0,289.0
2017-10-17,ZIL2,15.285,15.52,15.45,15.42,49567.0,295.0
2017-10-18,ZIL2,15.4,15.775,15.42,15.74,114167.0,529.0
2017-10-19,ZIL2,15.135,15.515,15.495,15.175,178333.0,753.0
2017-10-20,ZIL2,14.87,15.165,15.155,14.95,129594.0,526.0
2017-10-25,ZIL2,14.87,15.15,15.085,14.92,62686.0,379.0
2017-10-26,ZIL2,14.84,15.005,14.935,14.84,164285.0,683.0
2017-10-27,ZIL2,14.805,15.06,14.815,15.045,115373.0,506.0
2017-11-01,ZIL2,14.935,15.27,15.055,15.0,377812.0,1473.0
2017-11-02,ZIL2,14.815,15.3,15.0,15.1,319729.0,1443.0
2017-11-03,ZIL2,14.94,15.425,15.085,15.005,268751.0,1110.0
2017-11-06,ZIL2,14.955,15.195,15.005,15.1,139348.0,704.0
2017-11-07,ZIL2,14.065,15.165,15.1,14.29,1208480.0,3925.0
2017-11-08,ZIL2,13.61,14.38,14.205,13.685,779391.0,2589.0
2017-11-09,ZIL2,13.56,14.06,13.685,13.605,478317.0,1724.0
2017-11-10,ZIL2,13.485,13.9,13.6,13.7,464865.0,1541.0
2017-11-13,ZIL2,13.69,14.05,13.695,13.8,261634.0,844.0
2017-11-14,ZIL2,13.8,14.14,13.8,14.01,252640.0,868.0
2017-11-15,ZIL2,13.87,14.175,13.995,14.13,225552.0,858.0
2017-11-16,ZIL2,13.985,14.245,14.095,14.095,173367.0,654.0
2017-11-17,ZIL2,14.09,14.28,14.09,14.245,132314.0,609.0
2017-11-20,ZIL2,14.12,14.31,14.245,14.2,94442.0,453.0
2017-11-21,ZIL2,14.09,14.38,14.21,14.115,137128.0,712.0
2017-11-22,ZIL2,14.1,14.275,14.15,14.1,91912.0,409.0
2017-11-23,ZIL2,14.01,14.235,14.12,14.085,47822.0,335.0
2017-11-24,ZIL2,14.03,14.16,14.09,14.1,79312.0,404.0
2017-11-27,ZIL2,14.0,14.705,14.1,14.52,467351.0,1674.0
2017-11-28,ZIL2,14.52,15.52,14.53,15.505,934715.0,2407.0
2017-11-29,ZIL2,15.18,15.69,15.495,15.475,373157.0,1309.0
2017-11-30,ZIL2,15.315,15.92,15.465,15.9,292533.0,1194.0
2017-12-01,ZIL2,15.6,15.96,15.89,15.87,243629.0,1129.0
2017-12-04,ZIL2,15.735,16.085,15.9,15.85,189774.0,907.0
2017-12-05,ZIL2,15.56,15.93,15.86,15.89,123971.0,662.0
2017-12-06,ZIL2,15.57,15.91,15.91,15.67,125659.0,599.0
2017-12-07,ZIL2,15.55,15.805,15.615,15.725,76608.0,407.0
2017-12-08,ZIL2,15.53,15.83,15.725,15.695,112293.0,431.0
2017-12-11,ZIL2,15.53,15.79,15.72,15.695,56800.0,303.0
2017-12-12,ZIL2,15.39,15.695,15.645,15.43,77911.0,369.0
2017-12-13,ZIL2,15.35,15.575,15.405,15.445,89300.0,361.0
2017-12-14,ZIL2,15.225,15.505,15.445,15.44,92628.0,484.0
2017-12-15,ZIL2,15.225,15.44,15.44,15.4,104868.0,392.0
2017-12-18,ZIL2,15.38,15.65,15.4,15.64,92113.0,409.0
2017-12-19,ZIL2,15.405,15.655,15.64,15.405,85422.0,418.0
2017-12-20,ZIL2,15.405,17.01,15.435,16.685,888220.0,2926.0
2017-12-21,ZIL2,16.68,17.64,16.72,17.575,551918.0,2071.0
2017-12-22,ZIL2,17.575,18.71,17.6,18.305,906556.0,3244.0
2017-12-27,ZIL2,17.83,18.8,18.305,18.48,272039.0,1205.0
2017-12-28,ZIL2,18.38,18.755,18.48,18.65,177463.0,778.0
2017-12-29,ZIL2,18.53,18.75,18.65,18.7,53079.0,284.0
2018-01-02,ZIL2,18.13,18.72,18.72,18.19,182466.0,893.0
2018-01-03,ZIL2,18.13,18.49,18.19,18.32,154771.0,737.0
2018-01-04,ZIL2,18.32,18.74,18.32,18.64,146833.0,587.0
2018-01-05,ZIL2,18.2,18.78,18.64,18.45,153257.0,602.0
2018-01-08,ZIL2,18.44,19.42,18.44,18.84,342598.0,1226.0
2018-01-09,ZIL2,18.75,19.14,18.89,18.92,175186.0,662.0
2018-01-10,ZIL2,18.56,19.07,18.94,18.69,132000.0,500.0
2018-01-11,ZIL2,18.4,18.8,18.69,18.46,136527.0,431.0
2018-01-12,ZIL2,18.44,18.7,18.5,18.57,91910.0,361.0
2018-01-15,ZIL2,18.44,18.71,18.62,18.62,92362.0,425.0
2018-01-16,ZIL2,18.37,18.75,18.65,18.4,84058.0,344.0
2018-01-17,ZIL2,17.92,18.67,18.4,18.15,237352.0,884.0
2018-01-18,ZIL2,17.97,18.31,18.17,18.07,71791.0,351.0
2018-01-19,ZIL2,17.97,18.65,18.07,18.25,126087.0,447.0
2018-01-22,ZIL2,17.94,18.37,18.2,18.24,89224.0,377.0
2018-01-23,ZIL2,18.24,18.56,18.27,18.42,103452.0,440.0
2018-01-24,ZIL2,18.25,18.43,18.42,18.3,32798.0,212.0
2018-01-25,ZIL2,18.2,19.4,18.37,18.81,310015.0,951.0
2018-01-26,ZIL2,18.6,19.64,18.81,19.37,235720.0,789.0
2018-01-29,ZIL2,18.7,19.57,19.36,19.43,241389.0,781.0
2018-01-30,ZIL2,18.9,19.53,19.45,19.01,229910.0,750.0
2018-01-31,ZIL2,18.65,19.21,18.98,18.69,122984.0,428.0
2018-02-01,ZIL2,17.92,19.09,18.74,18.16,133253.0,494.0
2018-02-02,ZIL2,17.63,18.23,18.16,17.83,92597.0,311.0
2018-02-05,ZIL2,17.2,17.84,17.84,17.34,161443.0,637.0
2018-02-06,ZIL2,16.83,17.34,17.34,17.14,221889.0,863.0
2018-02-07,ZIL2,17.14,17.77,17.14,17.67,131973.0,604.0
2018-02-08,ZIL2,16.6,17.76,17.65,16.82,231754.0,787.0
2018-02-09,ZIL2,16.62,17.09,16.82,16.91,163379.0,609.0
2018-02-12,ZIL2,16.51,17.04,16.91,16.79,156384.0,569.0
2018-02-13,ZIL2,16.66,16.94,16.7,16.76,81455.0,469.0
2018-02-14,ZIL2,16.7,17.3,16.7,17.19,135458.0,658.0
2018-02-15,ZIL2,16.97,17.71,17.19,17.0,297694.0,925.0
2018-02-16,ZIL2,16.64,17.16,17.02,16.64,78207.0,280.0
2018-02-19,ZIL2,16.21,16.86,16.65,16.42,109060.0,397.0
2018-02-20,ZIL2,15.96,16.44,16.42,16.41,159364.0,574.0
2018-02-21,ZIL2,16.14,16.6,16.4,16.54,57925.0,289.0
2018-02-22,ZIL2,16.35,16.76,16.56,16.68,50254.0,208.0
2018-02-23,ZIL2,16.44,16.9,16.69,16.82,69836.0,336.0
2018-02-26,ZIL2,16.82,17.24,16.82,16.89,89944.0,316.0
2018-02-27,ZIL2,16.53,16.96,16.86,16.64,86621.0,194.0
2018-02-28,ZIL2,16.46,17.02,16.64,16.97,121292.0,490.0
2018-03-01,ZIL2,15.73,17.02,17.02,15.89,348720.0,1084.0
2018-03-02,ZIL2,15.06,15.97,15.96,15.08,178268.0,661.0
2018-03-05,ZIL2,14.8,15.23,15.08,15.2,93196.0,359.0
2018-03-06,ZIL2,15.17,15.73,15.18,15.28,108613.0,493.0
2018-03-07,ZIL2,15.02,15.37,15.29,15.21,77138.0,369.0
2018-03-08,ZIL2,15.02,15.58,15.22,15.53,116301.0,454.0
2018-03-09,ZIL2,15.38,15.67,15.54,15.42,76492.0,286.0
2018-03-12,ZIL2,15.42,16.43,15.45,16.43,124161.0,414.0
2018-03-13,ZIL2,15.9,16.43,16.42,16.03,137705.0,457.0
2018-03-14,ZIL2,16.01,16.67,16.01,16.6,139629.0,388.0
2018-03-15,ZIL2,16.4,16.7,16.6,16.62,74759.0,300.0
2018-03-16,ZIL2,16.12,16.62,16.62,16.28,71611.0,318.0
2018-03-19,ZIL2,16.1,16.51,16.28,16.11,71388.0,293.0
2018-03-20,ZIL2,16.1,16.82,16.13,16.75,104632.0,340.0
2018-03-21,ZIL2,16.3,16.85,16.76,16.36,27364.0,157.0
2018-03-22,ZIL2,16.1,16.38,16.38,16.13,92676.0,288.0
2018-03-23,ZIL2,16.01,16.43,16.13,16.31,81656.0,295.0
2018-03-26,ZIL2,16.15,16.44,16.38,16.19,46526.0,192.0
2018-03-27,ZIL2,15.16,16.32,16.13,15.21,163734.0,535.0
2018-03-28,ZIL2,14.36,14.9,14.55,14.81,121484.0,398.0
2018-03-29,ZIL2,14.65,15.25,14.81,15.07,51967.0,296.0
2018-04-03,ZIL2,14.6,15.07,15.07,14.6,58577.0,297.0
2018-04-04,ZIL2,14.29,14.6,14.54,14.51,76414.0,287.0
2018-04-05,ZIL2,14.42,15.04,14.48,14.91,76584.0,256.0
2018-04-06,ZIL2,14.3,14.99,14.99,14.3,116429.0,428.0
2018-04-09,ZIL2,14.3,14.48,14.3,14.37,71274.0,360.0
2018-04-10,ZIL2,13.87,14.38,14.38,14.0,278271.0,978.0
2018-04-11,ZIL2,13.78,14.03,13.9,13.98,298448.0,944.0
2018-04-12,ZIL2,13.78,14.02,13.96,13.92,177220.0,760.0
2018-04-13,ZIL2,13.95,14.46,14.2,14.26,309869.0,1177.0
2018-04-16,ZIL2,13.99,14.26,14.25,14.11,216658.0,480.0
2018-04-17,ZIL2,14.11,14.54,14.11,14.44,212317.0,652.0
2018-04-18,ZIL2,14.15,14.54,14.3,14.45,138124.0,449.0
2018-04-19,ZIL2,14.45,14.64,14.45,14.49,63790.0,171.0
2018-04-20,ZIL2,14.49,15.28,14.49,14.95,195224.0,584.0
2018-04-23,ZIL2,14.7,15.2,14.99,14.79,99349.0,242.0
2018-04-24,ZIL2,14.62,14.97,14.77,14.7,22282.0,82.0
2018-04-25,ZIL2,14.23,15.0,14.7,14.46,118476.0,340.0
2018-04-26,ZIL2,14.77,14.96,14.96,14.8,44278.0,164.0
2018-04-27,ZIL2,14.72,15.39,14.85,14.75,113292.0,345.0
2018-04-30,ZIL2,14.7,15.07,14.75,14.99,75639.0,259.0
2018-05-02,ZIL2,14.99,15.58,14.99,15.24,100674.0,335.0
2018-05-03,ZIL2,14.88,15.35,15.26,15.01,61338.0,258.0
2018-05-04,ZIL2,15.01,15.24,15.01,15.13,29862.0,112.0
2018-05-07,ZIL2,15.13,15.61,15.13,15.29,69995.0,260.0
2018-05-08,ZIL2,15.06,15.41,15.29,15.26,44175.0,172.0
2018-05-09,ZIL2,14.9,15.88,15.25,14.91,154369.0,410.0
2018-05-10,ZIL2,14.87,15.05,14.97,14.9,45842.0,160.0
2018-05-11,ZIL2,14.92,15.07,15.01,14.97,129420.0,288.0
2018-05-14,ZIL2,14.22,14.62,14.49,14.3,336375.0,542.0
2018-05-15,ZIL2,13.7,14.3,14.29,13.73,260995.0,565.0
2018-05-16,ZIL2,13.72,14.36,13.72,14.18,130835.0,298.0
2018-05-17,ZIL2,13.89,14.26,14.21,14.04,74409.0,282.0
2018-05-18,ZIL2,13.5,14.11,14.05,13.78,94666.0,246.0
2018-05-22,ZIL2,13.7,13.94,13.78,13.84,79192.0,249.0
2018-05-23,ZIL2,13.46,13.95,13.71,13.8,143131.0,378.0
2018-05-24,ZIL2,13.52,13.8,13.8,13.76,75480.0,272.0
2018-05-25,ZIL2,13.6,13.97,13.78,13.63,120407.0,271.0
2018-05-28,ZIL2,13.5,13.78,13.63,13.57,71364.0,141.0
2018-05-29,ZIL2,13.48,13.62,13.54,13.54,60782.0,200.0
2018-05-30,ZIL2,13.44,14.0,13.51,13.9,151172.0,352.0
2018-05-31,ZIL2,13.53,13.95,13.88,13.68,72890.0,247.0
2018-06-01,ZIL2,13.49,13.88,13.67,13.55,82670.0,220.0
2018-06-04,ZIL2,13.37,13.65,13.64,13.55,69473.0,232.0
2018-06-05,ZIL2,13.52,13.82,13.57,13.61,25048.0,84.0
2018-06-06,ZIL2,13.54,13.96,13.61,13.57,49872.0,165.0
2018-06-07,ZIL2,13.57,14.0,13.57,13.73,63175.0,187.0
2018-06-08,ZIL2,13.5,13.89,13.62,13.68,76391.0,202.0
2018-06-11,ZIL2,13.68,13.98,13.68,13.78,35254.0,186.0
2018-06-12,ZIL2,13.72,13.84,13.78,13.81,33329.0,138.0
2018-06-13,ZIL2,13.7,13.93,13.81,13.83,37269.0,151.0
2018-06-14,ZIL2,13.72,13.97,13.83,13.82,45965.0,166.0
2018-06-15,ZIL2,13.52,13.92,13.82,13.54,69481.0,371.0
2018-06-18,ZIL2,13.58,13.78,13.75,13.67,32892.0,162.0
2018-06-19,ZIL2,13.43,13.72,13.7,13.54,47592.0,152.0
2018-06-20,ZIL2,12.86,13.65,13.58,13.06,169307.0,399.0
2018-06-21,ZIL2,12.96,13.24,13.16,13.05,49707.0,185.0
2018-06-22,ZIL2,12.84,13.2,13.04,13.0,95700.0,209.0
2018-06-25,ZIL2,11.4,13.0,13.0,11.9,498130.0,1077.0
2018-06-26,ZIL2,11.36,11.9,11.87,11.42,185284.0,523.0
2018-06-27,ZIL2,11.24,11.49,11.42,11.39,107472.0,285.0
2018-06-28,ZIL2,10.89,11.4,11.39,11.09,86681.0,238.0
2018-06-29,ZIL2,10.95,11.33,11.12,10.98,76180.0,263.0
2018-07-02,ZIL2,10.97,11.32,10.98,11.15,21404.0,64.0
2018-07-16,ZIL2,11.15,11.62,11.18,11.48,53879.0,124.0
2018-07-17,ZIL2,11.25,11.51,11.48,11.45,40024.0,108.0
2018-07-18,ZIL2,11.52,11.7,11.66,11.57,22890.0,95.0
2018-07-19,ZIL2,11.54,11.7,11.57,11.69,12485.0,67.0
2018-07-20,ZIL2,11.09,11.69,11.69,11.23,167499.0,350.0
2018-07-23,ZIL2,11.05,11.28,11.23,11.1,23088.0,110.0
2018-07-24,ZIL2,10.85,11.13,11.13,10.93,192645.0,358.0
2018-07-25,ZIL2,10.77,10.97,10.87,10.9,95775.0,250.0
2018-07-26,ZIL2,10.9,11.07,10.9,10.99,182784.0,323.0
2018-07-27,ZIL2,10.99,11.12,10.99,11.08,109713.0,251.0
2018-07-30,ZIL2,10.98,11.08,11.08,11.04,55725.0,169.0
2018-07-31,ZIL2,10.69,11.04,11.04,10.85,172030.0,339.0
2018-08-01,ZIL2,10.77,10.94,10.85,10.83,53707.0,185.0
2018-08-02,ZIL2,10.61,10.72,10.64,10.7,43176.0,155.0
2018-08-03,ZIL2,10.58,10.75,10.7,10.72,41082.0,131.0
2018-08-06,ZIL2,10.51,10.95,10.72,10.58,128821.0,290.0
2018-08-07,ZIL2,10.95,11.24,11.14,11.09,274143.0,532.0
2018-08-08,ZIL2,10.57,10.94,10.66,10.85,333223.0,615.0
2018-08-09,ZIL2,10.71,10.89,10.85,10.89,84674.0,203.0
2018-08-10,ZIL2,10.52,10.89,10.89,10.6,71425.0,191.0
2018-08-13,ZIL2,10.4,10.6,10.6,10.53,104619.0,204.0
2018-08-14,ZIL2,10.31,10.53,10.53,10.39,94235.0,216.0
2018-08-15,ZIL2,10.03,10.49,10.39,10.14,84559.0,209.0
2018-08-16,ZIL2,10.14,10.3,10.14,10.21,31040.0,101.0
2018-08-17,ZIL2,10.17,10.44,10.21,10.38,66584.0,182.0
2018-08-20,ZIL2,10.38,10.7,10.38,10.57,67896.0,148.0
2018-08-21,ZIL2,10.53,10.62,10.57,10.62,41807.0,97.0
2018-08-22,ZIL2,10.13,10.75,10.62,10.41,153483.0,427.0
2018-08-23,ZIL2,10.2,10.41,10.41,10.38,37083.0,88.0
2018-08-24,ZIL2,10.19,10.38,10.38,10.28,42948.0,119.0
2018-08-27,ZIL2,10.28,10.67,10.28,10.38,128018.0,319.0
2018-08-28,ZIL2,10.38,10.78,10.38,10.7,63351.0,155.0
2018-08-29,ZIL2,10.57,10.73,10.7,10.69,40194.0,104.0
2018-08-30,ZIL2,10.52,10.69,10.69,10.62,32429.0,110.0
2018-08-31,ZIL2,10.37,10.62,10.62,10.47,35861.0,83.0
2018-09-03,ZIL2,10.23,10.56,10.47,10.38,84318.0,241.0
2018-09-04,ZIL2,10.38,10.61,10.38,10.52,24431.0,120.0
2018-09-05,ZIL2,10.33,10.53,10.52,10.46,50797.0,166.0
2018-09-06,ZIL2,10.33,10.62,10.46,10.42,66597.0,170.0
2018-09-07,ZIL2,10.34,10.45,10.42,10.42,43396.0,107.0
2018-09-10,ZIL2,10.33,10.45,10.42,10.45,60693.0,120.0
2018-09-11,ZIL2,10.16,10.45,10.45,10.26,84803.0,160.0
2018-09-12,ZIL2,10.19,10.37,10.26,10.27,35388.0,129.0
2018-09-13,ZIL2,10.15,10.47,10.27,10.24,52161.0,124.0
2018-09-14,ZIL2,10.23,10.42,10.24,10.42,30442.0,98.0
2018-09-17,ZIL2,10.11,10.31,10.25,10.28,50342.0,157.0
2018-09-18,ZIL2,10.27,10.5,10.28,10.38,19815.0,96.0
2018-09-19,ZIL2,10.38,10.68,10.38,10.5,104389.0,283.0
2018-09-20,ZIL2,10.5,10.62,10.5,10.6,83031.0,179.0
2018-09-21,ZIL2,10.55,10.75,10.6,10.55,221119.0,169.0
2018-09-24,ZIL2,10.13,10.55,10.55,10.18,72674.0,226.0
2018-09-25,ZIL2,9.725,10.19,10.18,9.89,188646.0,521.0
2018-09-26,ZIL2,9.57,9.89,9.89,9.6,291838.0,586.0
2018-09-27,ZIL2,9.56,9.7,9.6,9.585,170886.0,350.0
2018-09-28,ZIL2,9.53,9.695,9.53,9.56,140322.0,334.0
2018-10-01,ZIL2,9.56,9.7,9.56,9.695,126648.0,266.0
2018-10-02,ZIL2,9.57,9.72,9.695,9.66,95199.0,265.0
2018-10-04,ZIL2,9.6,9.73,9.66,9.675,140208.0,339.0
2018-10-05,ZIL2,9.53,10.2,9.675,10.0,162765.0,387.0
2018-10-08,ZIL2,9.3,10.0,10.0,9.385,241163.0,690.0
2018-10-09,ZIL2,8.46,9.445,9.385,8.71,465275.0,919.0
2018-10-10,ZIL2,8.5,8.825,8.69,8.585,185281.0,438.0
2018-10-11,ZIL2,8.27,8.585,8.585,8.32,143356.0,358.0
2018-10-12,ZIL2,8.275,8.555,8.335,8.435,198003.0,612.0
2018-10-15,ZIL2,8.3,8.5,8.435,8.35,72887.0,256.0
2018-10-16,ZIL2,7.975,8.35,8.35,8.19,214884.0,427.0
2018-10-17,ZIL2,7.89,8.23,8.19,8.0,252247.0,509.0
2018-10-18,ZIL2,7.22,7.96,7.955,7.245,432106.0,868.0
2018-10-19,ZIL2,6.775,7.295,7.235,7.075,718878.0,1157.0
2018-10-22,ZIL2,7.01,7.325,7.28,7.105,279533.0,629.0
2018-10-23,ZIL2,6.77,7.105,7.105,6.9,234662.0,410.0
2018-10-24,ZIL2,6.71,6.92,6.9,6.755,242392.0,377.0
2018-10-25,ZIL2,6.755,7.25,6.755,7.25,199260.0,412.0
2018-10-26,ZIL2,6.875,7.25,7.25,7.11,114685.0,280.0
2018-10-29,ZIL2,7.11,7.6,7.11,7.325,196713.0,384.0
2017-07-03,DEQ,34.33,34.62,34.595,34.455,132619.0,976.0
2017-07-04,DEQ,34.365,34.62,34.52,34.585,124064.0,908.0
2017-07-05,DEQ,34.31,34.69,34.58,34.63,171162.0,1747.0
2017-07-06,DEQ,34.115,34.73,34.595,34.23,199730.0,1325.0
2017-07-07,DEQ,33.82,34.265,34.205,34.265,149245.0,1353.0
2017-07-10,DEQ,34.265,34.67,34.265,34.635,130955.0,957.0
2017-07-11,DEQ,34.44,34.61,34.5,34.455,118182.0,904.0
2017-07-12,DEQ,34.26,34.745,34.41,34.65,161388.0,1331.0
2017-07-13,DEQ,34.53,34.965,34.655,34.945,161917.0,1255.0
2017-07-14,DEQ,34.675,35.12,34.83,35.095,120841.0,1218.0
2017-07-17,DEQ,34.915,35.125,35.095,35.005,72993.0,670.0
2017-07-18,DEQ,34.985,35.185,35.005,35.185,130607.0,802.0
2017-07-19,DEQ,35.045,35.21,35.08,35.205,146907.0,779.0
2017-07-20,DEQ,34.855,35.28,35.205,34.89,392114.0,1693.0
2017-07-21,DEQ,34.73,34.98,34.895,34.925,135674.0,1317.0
2017-07-24,DEQ,34.74,35.12,35.095,34.82,88364.0,933.0
2017-07-25,DEQ,34.985,35.245,35.185,35.085,113730.0,1200.0
2017-07-26,DEQ,35.07,35.275,35.075,35.205,99813.0,840.0
2017-07-27,DEQ,35.26,35.445,35.395,35.315,76972.0,653.0
2017-07-28,DEQ,34.935,35.275,35.265,34.99,112099.0,1000.0
2017-07-31,DEQ,34.99,35.39,34.99,35.325,128862.0,1119.0
2017-08-01,DEQ,34.255,35.04,35.025,34.54,256613.0,1697.0
2017-08-02,DEQ,34.54,35.19,34.54,34.795,150512.0,1163.0
2017-08-03,DEQ,34.84,35.115,35.03,34.955,135215.0,892.0
2017-08-04,DEQ,34.94,35.19,34.955,35.19,115117.0,991.0
2017-08-07,DEQ,34.9,35.19,35.185,34.985,87735.0,746.0
2017-08-08,DEQ,34.785,35.005,34.995,34.92,76715.0,794.0
2017-08-09,DEQ,34.69,34.94,34.935,34.845,107255.0,931.0
2017-08-10,DEQ,34.53,34.8,34.78,34.57,118781.0,1106.0
2017-08-11,DEQ,34.025,34.34,34.325,34.085,271097.0,1784.0
2017-08-14,DEQ,34.07,34.785,34.075,34.77,115052.0,1100.0
2017-08-15,DEQ,34.355,34.78,34.78,34.425,97245.0,947.0
2017-08-16,DEQ,34.265,34.75,34.67,34.29,143698.0,1316.0
2017-08-17,DEQ,34.08,34.33,34.32,34.22,139100.0,1084.0
2017-08-18,DEQ,33.635,33.955,33.93,33.65,106113.0,700.0
2017-08-21,DEQ,33.445,33.66,33.55,33.55,166462.0,1262.0
2017-08-22,DEQ,33.5,33.79,33.665,33.535,129797.0,1066.0
2017-08-23,DEQ,33.345,33.635,33.545,33.39,113133.0,1236.0
2017-08-24,DEQ,33.315,33.58,33.37,33.475,81968.0,654.0
2017-08-25,DEQ,33.06,33.285,33.19,33.275,117403.0,870.0
2017-08-28,DEQ,33.035,33.275,33.24,33.045,74229.0,524.0
2017-08-29,DEQ,32.605,33.06,33.035,32.73,158000.0,1163.0
2017-08-30,DEQ,32.975,33.25,32.99,33.02,155395.0,1263.0
2017-08-31,DEQ,33.01,33.345,33.02,33.175,161125.0,1423.0
2017-09-01,DEQ,33.135,33.32,33.31,33.135,136792.0,951.0
2017-09-04,DEQ,32.97,33.285,33.155,33.01,74201.0,685.0
2017-09-05,DEQ,32.745,33.19,33.135,32.8,101943.0,768.0
2017-09-06,DEQ,32.565,33.245,32.625,33.17,185831.0,1160.0
2017-09-07,DEQ,33.2,33.695,33.315,33.69,195656.0,1296.0
2017-09-08,DEQ,33.435,34.2,34.165,33.5,160018.0,1375.0
2017-09-11,DEQ,33.65,33.845,33.68,33.7,100661.0,752.0
2017-09-12,DEQ,33.615,33.905,33.695,33.65,128675.0,1088.0
2017-09-13,DEQ,33.305,33.655,33.655,33.465,95956.0,739.0
2017-09-14,DEQ,33.35,33.59,33.475,33.495,150455.0,1166.0
2017-09-15,DEQ,32.885,33.36,33.34,32.895,163881.0,1270.0
2017-09-18,DEQ,32.89,33.275,32.895,32.96,133529.0,959.0
2017-09-19,DEQ,32.735,33.0,32.94,32.735,92916.0,750.0
2017-09-20,DEQ,32.25,32.815,32.815,32.435,145339.0,813.0
2017-09-21,DEQ,32.155,32.49,32.245,32.17,149326.0,1041.0
2017-09-22,DEQ,32.015,32.33,32.19,32.16,146856.0,881.0
2017-09-25,DEQ,32.16,32.315,32.22,32.205,106492.0,675.0
2017-09-26,DEQ,32.165,32.36,32.21,32.23,79176.0,675.0
2017-09-27,DEQ,31.37,32.23,32.21,31.405,236350.0,1323.0
2017-09-28,DEQ,31.265,31.505,31.41,31.39,107003.0,750.0
2017-09-29,DEQ,31.265,31.645,31.39,31.555,130153.0,1130.0
2017-10-02,DEQ,31.395,31.78,31.61,31.755,183111.0,1002.0
2017-10-04,DEQ,31.435,31.865,31.735,31.54,168776.0,1098.0
2017-10-05,DEQ,31.335,31.595,31.51,31.56,124946.0,762.0
2017-10-06,DEQ,31.375,31.705,31.685,31.47,83902.0,696.0
2017-10-09,DEQ,31.47,31.73,31.69,31.555,92376.0,649.0
2017-10-10,DEQ,31.38,31.675,31.675,31.39,108068.0,747.0
2017-10-11,DEQ,31.135,31.41,31.265,31.35,127038.0,729.0
2017-10-12,DEQ,31.41,31.695,31.415,31.455,134872.0,923.0
2017-10-13,DEQ,31.52,31.795,31.52,31.705,137307.0,857.0
2017-10-16,DEQ,31.715,32.03,31.86,32.005,203945.0,991.0
2017-10-17,DEQ,31.72,32.05,31.975,31.925,172974.0,1106.0
2017-10-18,DEQ,31.96,32.13,31.985,32.0,95303.0,737.0
2017-10-19,DEQ,31.66,31.98,31.905,31.72,121471.0,752.0
2017-10-20,DEQ,31.52,31.8,31.695,31.52,139907.0,836.0
2017-10-25,DEQ,30.29,31.52,31.52,30.295,198114.0,1272.0
2017-10-26,DEQ,30.295,30.985,30.32,30.965,130131.0,949.0
2017-10-27,DEQ,30.965,31.245,30.965,31.155,50737.0,417.0
2017-11-01,DEQ,31.155,31.7,31.165,31.45,170257.0,1302.0
2017-11-02,DEQ,31.04,31.6,31.435,31.16,166690.0,1186.0
2017-11-03,DEQ,31.105,31.49,31.18,31.105,98097.0,984.0
2017-11-06,DEQ,31.02,31.62,31.105,31.345,188176.0,1437.0
2017-11-07,DEQ,31.345,32.47,31.345,31.6,247006.0,1875.0
2017-11-08,DEQ,31.52,31.82,31.595,31.56,150465.0,972.0
2017-11-09,DEQ,31.33,31.78,31.56,31.45,231916.0,1186.0
2017-11-10,DEQ,30.985,31.53,31.44,30.985,122662.0,1002.0
2017-11-13,DEQ,30.985,31.28,30.985,31.07,134250.0,941.0
2017-11-14,DEQ,31.07,31.35,31.075,31.25,135033.0,928.0
2017-11-15,DEQ,30.96,31.62,31.25,31.62,175432.0,1577.0
2017-11-16,DEQ,31.6,32.865,31.6,32.58,367261.0,2456.0
2017-11-17,DEQ,32.285,32.91,32.56,32.515,161896.0,1234.0
2017-11-20,DEQ,32.1,32.565,32.46,32.14,157109.0,1304.0
2017-11-21,DEQ,32.065,32.575,32.15,32.305,181892.0,1381.0
2017-11-22,DEQ,32.285,32.685,32.305,32.325,104899.0,875.0
2017-11-23,DEQ,31.87,32.35,32.325,32.275,201346.0,1031.0
2017-11-24,DEQ,32.05,32.375,32.285,32.2,154123.0,734.0
2017-11-27,DEQ,32.195,32.54,32.195,32.255,138083.0,813.0
2017-11-28,DEQ,32.035,32.435,32.32,32.2,183903.0,1098.0
2017-11-29,DEQ,31.915,32.475,32.17,31.925,222967.0,1425.0
2017-11-30,DEQ,31.92,32.335,31.985,32.175,191073.0,1395.0
2017-12-01,DEQ,31.815,32.4,32.16,31.995,182757.0,1324.0
2017-12-04,DEQ,31.995,32.52,31.995,32.315,151048.0,1136.0
2017-12-05,DEQ,32.315,32.795,32.35,32.7,124690.0,1134.0
2017-12-06,DEQ,32.52,32.95,32.65,32.685,206278.0,1493.0
2017-12-07,DEQ,32.49,32.845,32.69,32.735,175359.0,1073.0
2017-12-08,DEQ,32.62,32.885,32.73,32.75,80732.0,681.0
2017-12-11,DEQ,32.645,32.96,32.76,32.79,97775.0,897.0
2017-12-12,DEQ,32.79,33.615,32.79,33.54,274923.0,1784.0
2017-12-13,DEQ,33.395,33.83,33.54,33.41,239072.0,1750.0
2017-12-14,DEQ,32.675,33.445,33.41,32.935,213123.0,1260.0
2017-12-15,DEQ,32.765,33.135,32.945,33.045,173409.0,1713.0
2017-12-18,DEQ,32.935,33.59,33.075,33.48,309463.0,1925.0
2017-12-19,DEQ,33.435,33.87,33.48,33.71,207789.0,1472.0
2017-12-20,DEQ,33.655,34.14,33.71,33.765,216358.0,1555.0
2017-12-21,DEQ,33.59,34.21,33.765,34.045,167954.0,1354.0
2017-12-22,DEQ,33.265,34.15,34.055,33.335,105732.0,828.0
2017-12-27,DEQ,33.28,33.63,33.335,33.605,76118.0,500.0
2017-12-28,DEQ,33.495,33.81,33.63,33.65,87098.0,646.0
2017-12-29,DEQ,33.55,33.885,33.655,33.865,70603.0,385.0
2018-01-02,DEQ,33.52,34.18,33.865,33.88,99459.0,531.0
2018-01-03,DEQ,33.6,34.12,33.88,33.76,107827.0,484.0
2018-01-04,DEQ,33.44,33.98,33.78,33.5,183247.0,765.0
2018-01-05,DEQ,33.38,33.68,33.46,33.5,101903.0,551.0
2018-01-08,DEQ,33.5,34.14,33.5,33.82,134910.0,602.0
2018-01-09,DEQ,33.5,33.92,33.82,33.56,149096.0,562.0
2018-01-10,DEQ,33.08,33.6,33.6,33.08,161955.0,700.0
2018-01-11,DEQ,32.3,33.18,33.08,32.3,128016.0,710.0
2018-01-12,DEQ,31.84,32.5,32.34,31.96,235862.0,1052.0
2018-01-15,DEQ,31.68,32.1,31.96,32.06,141587.0,680.0
2018-01-16,DEQ,32.04,32.74,32.06,32.64,136008.0,766.0
2018-01-17,DEQ,32.32,32.66,32.64,32.64,116416.0,558.0
2018-01-18,DEQ,32.26,32.66,32.62,32.42,91402.0,522.0
2018-01-19,DEQ,32.32,32.6,32.42,32.58,96647.0,437.0
2018-01-22,DEQ,31.98,32.58,32.56,32.0,151985.0,669.0
2018-01-23,DEQ,32.0,32.34,32.0,32.24,129825.0,559.0
2018-01-24,DEQ,31.54,32.38,32.24,31.6,233153.0,1055.0
2018-01-25,DEQ,31.52,32.16,31.6,31.6,166194.0,755.0
2018-01-26,DEQ,31.3,31.96,31.6,31.86,107354.0,595.0
2018-01-29,DEQ,31.42,32.02,31.86,31.58,139141.0,580.0
2018-01-30,DEQ,31.32,31.72,31.58,31.32,149077.0,575.0
2018-01-31,DEQ,31.32,31.58,31.32,31.54,85530.0,458.0
2018-02-01,DEQ,30.9,31.84,31.54,31.04,225338.0,858.0
2018-02-02,DEQ,30.16,31.06,31.06,30.24,236964.0,893.0
2018-02-05,DEQ,29.56,30.3,30.24,29.78,205647.0,742.0
2018-02-06,DEQ,28.96,29.94,29.82,29.68,410026.0,1739.0
2018-02-07,DEQ,29.46,30.12,29.72,29.96,188389.0,782.0
2018-02-08,DEQ,29.2,30.02,30.0,29.32,260544.0,1024.0
2018-02-09,DEQ,29.16,29.92,29.34,29.68,159662.0,801.0
2018-02-12,DEQ,29.68,30.28,29.72,30.06,182649.0,828.0
2018-02-13,DEQ,29.94,30.28,30.08,30.04,105936.0,515.0
2018-02-14,DEQ,29.94,30.56,30.04,29.98,119476.0,538.0
2018-02-15,DEQ,29.46,30.04,29.94,29.82,176848.0,640.0
2018-02-16,DEQ,29.82,30.38,29.82,30.36,111582.0,537.0
2018-02-19,DEQ,30.28,30.58,30.34,30.3,149755.0,504.0
2018-02-20,DEQ,30.16,30.54,30.36,30.26,56868.0,300.0
2018-02-21,DEQ,30.1,30.4,30.26,30.38,111780.0,423.0
2018-02-22,DEQ,30.06,30.48,30.38,30.48,129065.0,527.0
2018-02-23,DEQ,30.46,31.06,30.48,30.9,107587.0,515.0
2018-02-26,DEQ,30.74,31.3,30.9,30.8,139355.0,582.0
2018-02-27,DEQ,29.84,30.8,30.74,29.96,212715.0,759.0
2018-02-28,DEQ,29.36,29.98,29.92,29.7,219924.0,747.0
2018-03-01,DEQ,29.44,29.9,29.74,29.62,169629.0,650.0
2018-03-02,DEQ,29.38,29.9,29.62,29.72,117744.0,585.0
2018-03-05,DEQ,29.58,30.02,29.72,29.84,74849.0,432.0
2018-03-06,DEQ,29.84,30.72,29.84,30.32,206490.0,1138.0
2018-03-07,DEQ,29.6,30.34,30.3,30.02,186692.0,882.0
2018-03-08,DEQ,29.88,30.46,30.0,30.4,225041.0,1029.0
2018-03-09,DEQ,30.0,30.42,30.4,30.0,149425.0,653.0
2018-03-12,DEQ,29.86,30.38,30.06,30.0,108862.0,536.0
2018-03-13,DEQ,29.76,30.36,29.96,29.8,97375.0,451.0
2018-03-14,DEQ,29.72,29.94,29.8,29.86,117486.0,592.0
2018-03-15,DEQ,29.62,30.0,29.82,30.0,99106.0,388.0
2018-03-16,DEQ,29.24,30.28,29.98,29.24,226342.0,947.0
2018-03-19,DEQ,29.24,29.62,29.24,29.34,171026.0,799.0
2018-03-20,DEQ,29.22,29.58,29.3,29.52,114300.0,658.0
2018-03-21,DEQ,29.32,29.74,29.52,29.42,90028.0,442.0
2018-03-22,DEQ,29.14,29.52,29.4,29.26,95765.0,490.0
2018-03-23,DEQ,29.0,29.32,29.22,29.2,126024.0,598.0
2018-03-26,DEQ,29.02,29.42,29.04,29.14,113875.0,504.0
2018-03-27,DEQ,29.08,29.38,29.18,29.1,229998.0,908.0
2018-03-28,DEQ,28.86,29.34,28.96,29.26,140702.0,593.0
2018-03-29,DEQ,29.26,29.9,29.26,29.82,73737.0,273.0
2018-04-03,DEQ,28.92,29.56,29.54,28.98,111409.0,599.0
2018-04-04,DEQ,28.64,29.0,28.92,28.9,111111.0,537.0
2018-04-05,DEQ,28.9,29.06,29.04,29.0,94336.0,386.0
2018-04-06,DEQ,29.0,29.44,29.1,29.38,122278.0,399.0
2018-04-09,DEQ,29.2,29.54,29.48,29.4,155904.0,612.0
2018-04-10,DEQ,28.9,29.4,29.4,29.04,241880.0,980.0
2018-04-11,DEQ,28.8,29.16,29.1,28.8,137460.0,606.0
2018-04-12,DEQ,28.64,28.9,28.8,28.86,162651.0,626.0
2018-04-13,DEQ,28.86,29.18,28.86,29.18,244473.0,1102.0
2018-04-16,DEQ,28.92,29.24,29.24,29.04,120951.0,502.0
2018-04-17,DEQ,28.96,29.2,29.08,29.1,213433.0,954.0
2018-04-18,DEQ,29.1,29.34,29.1,29.14,180265.0,749.0
2018-04-19,DEQ,29.04,29.26,29.12,29.2,133783.0,688.0
2018-04-20,DEQ,28.9,29.36,29.32,28.92,189922.0,651.0
2018-04-23,DEQ,28.72,28.94,28.92,28.92,108573.0,496.0
2018-04-24,DEQ,28.72,28.94,28.94,28.84,48901.0,227.0
2018-04-25,DEQ,28.64,28.86,28.82,28.68,150813.0,467.0
2018-04-26,DEQ,28.64,29.0,28.68,28.86,73041.0,405.0
2018-04-27,DEQ,29.74,30.18,29.9,29.98,263818.0,1134.0
2018-04-30,DEQ,29.78,30.52,29.98,29.84,150133.0,684.0
2018-05-02,DEQ,29.98,30.54,30.1,30.42,180237.0,901.0
2018-05-03,DEQ,30.08,30.58,30.12,30.58,123406.0,543.0
2018-05-04,DEQ,30.44,30.8,30.58,30.66,100497.0,414.0
2018-05-07,DEQ,30.64,31.0,30.64,30.94,81647.0,348.0
2018-05-08,DEQ,30.88,31.26,30.94,31.16,112205.0,497.0
2018-05-09,DEQ,30.8,31.18,31.18,31.0,122209.0,420.0
2018-05-10,DEQ,30.96,31.2,31.0,31.1,34755.0,226.0
2018-05-11,DEQ,31.08,31.26,31.1,31.12,61215.0,285.0
2018-05-14,DEQ,31.04,31.22,31.14,31.22,56001.0,294.0
2018-05-15,DEQ,30.44,31.22,31.2,30.74,120252.0,552.0
2018-05-16,DEQ,30.6,31.0,30.7,30.82,124851.0,597.0
2018-05-17,DEQ,30.78,31.04,30.84,30.92,59635.0,285.0
2018-05-18,DEQ,30.92,31.24,30.98,31.1,71540.0,310.0
2018-05-22,DEQ,31.1,31.58,31.1,31.36,62855.0,339.0
2018-05-23,DEQ,30.72,31.36,31.36,30.84,108146.0,496.0
2018-05-24,DEQ,30.96,31.34,30.98,31.08,144480.0,486.0
2018-05-25,DEQ,31.06,31.74,31.1,31.7,101196.0,332.0
2018-05-28,DEQ,31.54,31.8,31.68,31.66,34106.0,156.0
2018-05-29,DEQ,31.12,31.8,31.74,31.26,105299.0,396.0
2018-05-30,DEQ,31.12,31.64,31.22,31.54,65917.0,310.0
2018-05-31,DEQ,31.16,31.66,31.54,31.3,65964.0,303.0
2018-06-01,DEQ,31.12,31.58,31.32,31.26,80635.0,320.0
2018-06-04,DEQ,31.34,31.72,31.54,31.38,76971.0,288.0
2018-06-05,DEQ,31.34,31.76,31.36,31.68,42314.0,222.0
2018-06-06,DEQ,31.52,31.9,31.68,31.52,67668.0,243.0
2018-06-07,DEQ,31.04,31.56,31.56,31.12,113926.0,424.0
2018-06-08,DEQ,30.84,31.46,31.12,31.24,61975.0,329.0
2018-06-11,DEQ,31.62,32.0,31.7,31.7,106915.0,380.0
2018-06-12,DEQ,31.76,31.96,31.92,31.86,132722.0,370.0
2018-06-13,DEQ,32.0,32.36,32.1,32.2,137119.0,432.0
2018-06-14,DEQ,31.74,32.3,32.2,32.24,169731.0,542.0
2018-06-15,DEQ,32.06,32.36,32.24,32.32,134201.0,445.0
2018-06-18,DEQ,31.38,31.9,31.84,31.72,169434.0,556.0
2018-06-19,DEQ,31.34,31.74,31.72,31.6,178100.0,680.0
2018-06-20,DEQ,31.6,31.86,31.6,31.8,68628.0,279.0
2018-06-21,DEQ,31.48,31.82,31.78,31.54,97915.0,339.0
2018-06-22,DEQ,31.44,31.74,31.56,31.54,131273.0,464.0
2018-06-25,DEQ,31.36,31.7,31.66,31.56,198302.0,440.0
2018-06-26,DEQ,31.04,31.66,31.16,31.4,185149.0,415.0
2018-06-27,DEQ,31.18,31.6,31.4,31.46,215116.0,456.0
2018-06-28,DEQ,30.7,31.56,31.46,31.16,135249.0,466.0
2018-06-29,DEQ,29.92,30.28,30.04,30.28,94171.0,317.0
2018-07-02,DEQ,30.18,30.56,30.34,30.22,200355.0,506.0
2018-07-16,DEQ,30.22,30.6,30.22,30.52,45890.0,226.0
2018-07-17,DEQ,30.44,30.78,30.54,30.74,80303.0,285.0
2018-07-18,DEQ,30.66,30.88,30.72,30.8,76771.0,278.0
2018-07-19,DEQ,30.44,30.82,30.76,30.8,77287.0,321.0
2018-07-20,DEQ,30.62,30.86,30.8,30.72,68403.0,234.0
2018-07-23,DEQ,30.46,30.78,30.72,30.52,38437.0,214.0
2018-07-24,DEQ,30.24,30.76,30.52,30.26,123519.0,380.0
2018-07-25,DEQ,30.08,30.4,30.26,30.22,131701.0,411.0
2018-07-26,DEQ,30.2,30.44,30.22,30.32,179721.0,349.0
2018-07-27,DEQ,30.1,30.32,30.32,30.14,180616.0,397.0
2018-07-30,DEQ,29.88,30.36,30.14,30.0,185868.0,430.0
2018-07-31,DEQ,29.96,30.28,30.0,30.16,432811.0,383.0
2018-08-01,DEQ,29.96,30.32,30.16,30.06,98814.0,284.0
2018-08-02,DEQ,29.96,30.12,30.06,30.06,104784.0,318.0
2018-08-03,DEQ,30.06,30.58,30.06,30.58,173647.0,380.0
2018-08-06,DEQ,29.86,30.18,30.14,30.18,155275.0,275.0
2018-08-07,DEQ,30.12,30.46,30.18,30.28,188984.0,358.0
2018-08-08,DEQ,30.26,30.48,30.28,30.36,76205.0,277.0
2018-08-09,DEQ,30.0,30.36,30.36,30.1,124156.0,334.0
2018-08-10,DEQ,29.7,30.1,30.1,29.8,137885.0,298.0
2018-08-13,DEQ,29.56,29.94,29.66,29.86,131288.0,420.0
2018-08-14,DEQ,29.5,30.02,29.8,29.74,92010.0,250.0
2018-08-15,DEQ,29.18,29.62,29.62,29.56,165738.0,473.0
2018-08-16,DEQ,29.5,30.0,29.56,29.88,177718.0,405.0
2018-08-17,DEQ,29.68,29.94,29.88,29.88,128694.0,299.0
2018-08-20,DEQ,29.82,30.02,29.88,29.84,70525.0,271.0
2018-08-21,DEQ,29.9,30.14,29.9,30.06,146374.0,276.0
2018-08-22,DEQ,30.18,30.48,30.44,30.18,122343.0,344.0
2018-08-23,DEQ,28.26,29.18,28.68,29.14,857552.0,2088.0
2018-08-24,DEQ,28.82,29.06,28.98,29.04,264332.0,528.0
2018-08-27,DEQ,29.1,29.32,29.18,29.18,140835.0,428.0
2018-08-28,DEQ,29.1,29.92,29.18,29.7,248557.0,697.0
2018-08-29,DEQ,29.74,30.5,30.48,29.78,200644.0,486.0
2018-08-30,DEQ,29.12,29.56,29.56,29.28,191540.0,608.0
2018-08-31,DEQ,29.0,29.48,29.06,29.42,124040.0,314.0
2018-09-03,DEQ,28.94,29.42,29.42,29.04,172721.0,421.0
2018-09-04,DEQ,28.76,29.02,28.94,28.9,197878.0,388.0
2018-09-05,DEQ,28.56,28.9,28.9,28.68,181538.0,466.0
2018-09-06,DEQ,28.42,28.82,28.68,28.52,209758.0,450.0
2018-09-07,DEQ,28.32,28.58,28.58,28.42,139077.0,307.0
2018-09-10,DEQ,28.3,29.1,28.36,28.8,223262.0,574.0
2018-09-11,DEQ,28.04,28.8,28.8,28.22,294019.0,711.0
2018-09-12,DEQ,28.26,28.7,28.36,28.62,198251.0,482.0
2018-09-13,DEQ,28.6,28.9,28.62,28.7,249979.0,446.0
2018-09-14,DEQ,28.7,29.2,28.7,28.82,203609.0,452.0
2018-09-17,DEQ,28.6,29.2,28.82,28.64,125346.0,363.0
2018-09-18,DEQ,28.6,28.9,28.64,28.9,149915.0,376.0
2018-09-19,DEQ,28.5,28.9,28.9,28.5,121696.0,350.0
2018-09-20,DEQ,28.42,28.6,28.5,28.48,135854.0,378.0
2018-09-21,DEQ,28.4,28.76,28.48,28.44,397671.0,396.0
2018-09-24,DEQ,28.24,28.6,28.44,28.3,129784.0,519.0
2018-09-25,DEQ,28.02,28.24,28.14,28.1,125578.0,474.0
2018-09-26,DEQ,28.04,28.26,28.1,28.08,133118.0,266.0
2018-09-27,DEQ,27.86,28.1,28.08,27.98,205312.0,509.0
2018-09-28,DEQ,27.74,27.96,27.88,27.88,162550.0,318.0
2018-10-01,DEQ,27.76,28.14,27.88,27.8,133403.0,271.0
2018-10-02,DEQ,27.48,27.94,27.8,27.88,148432.0,320.0
2018-10-04,DEQ,27.24,28.08,27.88,27.3,219657.0,457.0
2018-10-05,DEQ,27.04,27.36,27.3,27.36,220642.0,485.0
2018-10-08,DEQ,27.28,27.46,27.36,27.42,135974.0,305.0
2018-10-09,DEQ,27.28,27.82,27.42,27.3,154709.0,348.0
2018-10-10,DEQ,27.12,27.58,27.3,27.22,119778.0,284.0
2018-10-11,DEQ,26.72,27.22,27.22,26.76,202121.0,492.0
2018-10-12,DEQ,26.62,26.94,26.86,26.74,184537.0,430.0
2018-10-15,DEQ,26.5,27.16,26.74,26.62,139261.0,352.0
2018-10-16,DEQ,26.62,27.4,26.62,27.3,157868.0,330.0
2018-10-17,DEQ,27.3,27.6,27.3,27.48,172276.0,310.0
2018-10-18,DEQ,27.48,27.96,27.48,27.9,207705.0,433.0
2018-10-19,DEQ,27.58,27.9,27.9,27.86,120220.0,285.0
2018-10-22,DEQ,27.54,28.1,27.86,27.66,145955.0,343.0
2018-10-23,DEQ,27.18,27.66,27.66,27.28,108747.0,251.0
2018-10-24,DEQ,27.26,27.54,27.46,27.34,136080.0,358.0
2018-10-25,DEQ,27.34,27.66,27.34,27.54,93662.0,242.0
2018-10-26,DEQ,27.2,27.54,27.54,27.5,73767.0,206.0
2018-10-29,DEQ,26.94,27.5,27.5,27.1,143530.0,461.0
2017-07-03,CAP,6.196000000000001,6.268,6.196000000000001,6.2379999999999995,38663.0,123.0
2017-07-04,CAP,6.18,6.27,6.183,6.27,40817.0,122.0
2017-07-05,CAP,6.1770000000000005,6.27,6.27,6.226,31698.0,125.0
2017-07-06,CAP,6.0920000000000005,6.246,6.225,6.132000000000001,134881.0,234.0
2017-07-07,CAP,6.09,6.181,6.132000000000001,6.15,137079.0,235.0
2017-07-10,CAP,5.95,6.172999999999999,6.135,6.1579999999999995,82560.0,182.0
2017-07-11,CAP,6.145,6.21,6.167000000000001,6.17,69857.0,223.0
2017-07-12,CAP,6.162000000000001,6.27,6.17,6.249,175581.0,395.0
2017-07-13,CAP,6.171,6.249,6.237,6.205,39447.0,187.0
2017-07-14,CAP,6.09,6.292000000000001,6.205,6.245,186310.0,280.0
2017-07-17,CAP,6.19,6.251,6.24,6.232,45028.0,188.0
2017-07-18,CAP,6.1610000000000005,6.27,6.223,6.17,55859.0,170.0
2017-07-19,CAP,6.155,6.211,6.17,6.1979999999999995,31557.0,147.0
2017-07-20,CAP,6.18,6.2589999999999995,6.183,6.24,65439.0,216.0
2017-07-21,CAP,6.1370000000000005,6.257999999999999,6.257999999999999,6.197,83475.0,300.0
2017-07-24,CAP,6.12,6.21,6.196000000000001,6.156000000000001,40259.0,165.0
2017-07-25,CAP,6.1,6.172000000000001,6.166,6.119,90105.0,270.0
2017-07-26,CAP,6.103,6.145,6.124,6.109,42919.0,153.0
2017-07-27,CAP,6.101,6.15,6.127000000000001,6.115,57750.0,174.0
2017-07-28,CAP,6.05,6.127999999999999,6.127999999999999,6.05,75115.0,238.0
2017-07-31,CAP,6.0,6.1370000000000005,6.053,6.07,76007.0,244.0
2017-08-01,CAP,5.989,6.093,6.081,6.034,199001.0,309.0
2017-08-02,CAP,6.01,6.101,6.081,6.025,91760.0,214.0
2017-08-03,CAP,6.025,6.115,6.025,6.081,85638.0,186.0
2017-08-04,CAP,6.081,6.11,6.087000000000001,6.102,47686.0,154.0
2017-08-07,CAP,6.067,6.119,6.108,6.111000000000001,53607.0,141.0
2017-08-08,CAP,6.06,6.117999999999999,6.117999999999999,6.097,253776.0,365.0
2017-08-09,CAP,6.068,6.105,6.09,6.104,102147.0,324.0
2017-08-10,CAP,6.032,6.104,6.099,6.068,71035.0,229.0
2017-08-11,CAP,6.01,6.0729999999999995,6.068,6.058,84528.0,316.0
2017-08-14,CAP,6.051,6.12,6.058,6.085,109111.0,326.0
2017-08-15,CAP,6.084,6.185,6.0889999999999995,6.178999999999999,83872.0,217.0
2017-08-16,CAP,6.1339999999999995,6.192,6.178999999999999,6.169,76956.0,218.0
2017-08-17,CAP,6.151,6.18,6.178999999999999,6.167000000000001,45106.0,124.0
2017-08-18,CAP,6.11,6.167999999999999,6.156000000000001,6.126,12404.0,80.0
2017-08-21,CAP,6.09,6.147,6.117000000000001,6.127000000000001,48144.0,189.0
2017-08-22,CAP,6.119,6.187,6.121,6.171,112772.0,280.0
2017-08-23,CAP,6.115,6.182,6.1770000000000005,6.142,89186.0,334.0
2017-08-24,CAP,6.29,6.5,6.398,6.492000000000001,447738.0,1002.0
2017-08-25,CAP,6.505,6.5920000000000005,6.505,6.534,240112.0,543.0
2017-08-28,CAP,6.422999999999999,6.539,6.537000000000001,6.436,90589.0,310.0
2017-08-29,CAP,6.319,6.399,6.356,6.34,462631.0,762.0
2017-08-30,CAP,6.251,6.35,6.341,6.35,181530.0,505.0
2017-08-31,CAP,6.336,6.68,6.348,6.604,462985.0,754.0
2017-09-01,CAP,6.501,6.662999999999999,6.662999999999999,6.513999999999999,97697.0,276.0
2017-09-04,CAP,6.466,6.563,6.517,6.528,65839.0,222.0
2017-09-05,CAP,6.466,6.54,6.522,6.486000000000001,32828.0,171.0
2017-09-06,CAP,5.99,6.309,6.024,6.25,2128189.0,3096.0
2017-09-07,CAP,6.221,6.316,6.287000000000001,6.2989999999999995,346639.0,678.0
2017-09-08,CAP,6.23,6.331,6.297000000000001,6.252999999999999,146612.0,412.0
2017-09-11,CAP,6.25,6.312,6.289,6.269,145273.0,439.0
2017-09-12,CAP,6.205,6.29,6.2589999999999995,6.228,142317.0,496.0
2017-09-13,CAP,6.176,6.232,6.205,6.181,102849.0,417.0
2017-09-14,CAP,6.165,6.21,6.184,6.199,115842.0,332.0
2017-09-15,CAP,6.11,6.227,6.192,6.162000000000001,161154.0,390.0
2017-09-18,CAP,6.135,6.2,6.162000000000001,6.195,134702.0,360.0
2017-09-19,CAP,6.1579999999999995,6.206,6.19,6.2,131389.0,290.0
2017-09-20,CAP,6.171,6.215,6.2,6.2,133636.0,245.0
2017-09-21,CAP,6.111000000000001,6.2010000000000005,6.15,6.176,177240.0,374.0
2017-09-22,CAP,6.15,6.218,6.178999999999999,6.191,106049.0,267.0
2017-09-25,CAP,6.189,6.2620000000000005,6.192,6.231,218302.0,437.0
2017-09-26,CAP,6.231,6.289,6.231,6.25,163938.0,316.0
2017-09-27,CAP,6.25,6.301,6.25,6.289,151816.0,270.0
2017-09-28,CAP,6.2829999999999995,6.324,6.284,6.32,120257.0,285.0
2017-09-29,CAP,6.3,6.33,6.317,6.33,71638.0,197.0
2017-10-02,CAP,6.271,6.356,6.322,6.303999999999999,152067.0,533.0
2017-10-04,CAP,6.246,6.327999999999999,6.301,6.294,132514.0,363.0
2017-10-05,CAP,6.289,6.35,6.3,6.329,167278.0,290.0
2017-10-06,CAP,6.317,6.359,6.337000000000001,6.343,91719.0,190.0
2017-10-09,CAP,6.2860000000000005,6.35,6.343,6.348,80554.0,168.0
2017-10-10,CAP,6.281000000000001,6.348,6.348,6.31,23809.0,90.0
2017-10-11,CAP,6.275,6.35,6.31,6.345,99095.0,197.0
2017-10-12,CAP,6.312,6.385,6.335,6.38,153886.0,273.0
2017-10-13,CAP,6.347,6.38,6.38,6.351,59418.0,175.0
2017-10-16,CAP,6.294,6.372000000000001,6.351,6.322,122099.0,260.0
2017-10-17,CAP,6.294,6.375,6.322,6.331,134190.0,230.0
2017-10-18,CAP,6.331,6.395,6.36,6.388999999999999,51861.0,144.0
2017-10-19,CAP,6.287000000000001,6.388999999999999,6.388999999999999,6.369,78526.0,246.0
2017-10-20,CAP,6.292999999999999,6.369,6.353,6.313,75138.0,236.0
2017-10-25,CAP,6.27,6.313,6.313,6.275,196560.0,318.0
2017-10-26,CAP,6.25,6.2829999999999995,6.275,6.279,54541.0,163.0
2017-10-27,CAP,6.25,6.331,6.28,6.263,64734.0,190.0
2017-11-01,CAP,6.263,6.379,6.263,6.37,173462.0,352.0
2017-11-02,CAP,6.37,6.4879999999999995,6.37,6.399,407476.0,598.0
2017-11-03,CAP,6.3629999999999995,6.456,6.396,6.438,134994.0,310.0
2017-11-06,CAP,6.388999999999999,6.456,6.445,6.42,70219.0,189.0
2017-11-07,CAP,6.356,6.42,6.42,6.415,130180.0,384.0
2017-11-08,CAP,6.337000000000001,6.43,6.415,6.394,164271.0,320.0
2017-11-09,CAP,6.289,6.43,6.415,6.313,127613.0,311.0
2017-11-10,CAP,6.25,6.336,6.313,6.307,84192.0,240.0
2017-11-13,CAP,6.191,6.358,6.307,6.233,109098.0,256.0
2017-11-14,CAP,6.205,6.3,6.24,6.23,96411.0,404.0
2017-11-15,CAP,6.171,6.23,6.23,6.189,160390.0,315.0
2017-11-16,CAP,6.189,6.249,6.2,6.2010000000000005,88973.0,267.0
2017-11-17,CAP,6.172000000000001,6.252999999999999,6.2010000000000005,6.18,77122.0,242.0
2017-11-20,CAP,6.15,6.2,6.191,6.15,154739.0,283.0
2017-11-21,CAP,6.15,6.276,6.15,6.2620000000000005,193835.0,453.0
2017-11-22,CAP,6.2589999999999995,6.45,6.2620000000000005,6.43,216579.0,465.0
2017-11-23,CAP,6.291,6.43,6.406000000000001,6.343,192568.0,457.0
2017-11-24,CAP,6.297000000000001,6.414,6.343,6.399,125851.0,664.0
2017-11-27,CAP,6.361000000000001,6.44,6.399,6.412999999999999,115724.0,410.0
2017-11-28,CAP,6.38,6.439,6.406000000000001,6.431,80400.0,255.0
2017-11-29,CAP,6.361000000000001,6.434,6.426,6.386,110911.0,322.0
2017-11-30,CAP,6.336,6.399,6.391,6.343,108902.0,331.0
2017-12-01,CAP,6.231,6.364,6.348,6.24,178862.0,416.0
2017-12-04,CAP,6.24,6.32,6.24,6.294,59121.0,213.0
2017-12-05,CAP,6.194,6.32,6.294,6.266,128580.0,333.0
2017-12-06,CAP,6.22,6.316,6.266,6.306,98683.0,262.0
2017-12-07,CAP,6.15,6.31,6.309,6.242000000000001,128350.0,251.0
2017-12-08,CAP,6.231,6.35,6.233,6.34,169214.0,423.0
2017-12-11,CAP,6.297000000000001,6.367999999999999,6.34,6.354,151784.0,295.0
2017-12-12,CAP,6.311,6.438,6.359,6.349,264975.0,616.0
2017-12-13,CAP,6.31,6.455,6.346,6.347,244513.0,624.0
2017-12-14,CAP,6.32,6.4270000000000005,6.36,6.361000000000001,154179.0,391.0
2017-12-15,CAP,6.322,6.454,6.353,6.437,210064.0,380.0
2017-12-18,CAP,6.4239999999999995,6.4879999999999995,6.444,6.477,193149.0,409.0
2017-12-19,CAP,6.454,6.5,6.476,6.4670000000000005,158361.0,278.0
2017-12-20,CAP,6.4270000000000005,6.51,6.474,6.485,318525.0,446.0
2017-12-21,CAP,6.45,6.53,6.49,6.515,136540.0,307.0
2017-12-22,CAP,6.499,6.537000000000001,6.515,6.506,104011.0,195.0
2017-12-27,CAP,6.412999999999999,6.523,6.52,6.481,57757.0,270.0
2017-12-28,CAP,6.45,6.492999999999999,6.48,6.472,107650.0,373.0
2017-12-29,CAP,6.409,6.472,6.462999999999999,6.449,42655.0,191.0
2018-01-02,CAP,6.44,6.57,6.449,6.56,86127.0,176.0
2018-01-03,CAP,6.54,6.61,6.54,6.6,159828.0,207.0
2018-01-04,CAP,6.54,6.64,6.6,6.54,132666.0,169.0
2018-01-05,CAP,6.53,6.71,6.54,6.69,202765.0,303.0
2018-01-08,CAP,6.63,6.92,6.68,6.86,394583.0,559.0
2018-01-09,CAP,6.78,6.93,6.85,6.84,301154.0,318.0
2018-01-10,CAP,6.73,6.84,6.84,6.77,127023.0,182.0
2018-01-11,CAP,6.76,6.8,6.77,6.76,97250.0,306.0
2018-01-12,CAP,6.73,6.79,6.77,6.73,54661.0,114.0
2018-01-15,CAP,6.69,6.78,6.73,6.71,114113.0,239.0
2018-01-16,CAP,6.7,6.8,6.73,6.77,161969.0,229.0
2018-01-17,CAP,6.7,6.8,6.77,6.76,247141.0,254.0
2018-01-18,CAP,6.76,7.0,6.76,6.97,419041.0,356.0
2018-01-19,CAP,6.97,7.1,6.97,7.09,410010.0,478.0
2018-01-22,CAP,7.02,7.16,7.1,7.02,360056.0,426.0
2018-01-23,CAP,7.02,7.18,7.03,7.1,423788.0,396.0
2018-01-24,CAP,6.92,7.1,7.1,6.97,299309.0,438.0
2018-01-25,CAP,6.76,7.01,6.95,6.87,263176.0,346.0
2018-01-26,CAP,6.87,6.98,6.88,6.95,115977.0,182.0
2018-01-29,CAP,6.93,7.01,6.96,6.99,129186.0,191.0
2018-01-30,CAP,6.93,7.02,7.01,6.97,193720.0,226.0
2018-01-31,CAP,6.92,7.08,6.97,6.94,188764.0,243.0
2018-02-01,CAP,6.92,7.07,6.93,6.94,204527.0,297.0
2018-02-02,CAP,6.78,6.94,6.94,6.86,240558.0,279.0
2018-02-05,CAP,6.55,6.86,6.83,6.67,296810.0,374.0
2018-02-06,CAP,6.35,6.67,6.67,6.56,543501.0,573.0
2018-02-07,CAP,6.56,6.85,6.56,6.8,300470.0,408.0
2018-02-08,CAP,6.63,6.84,6.8,6.64,97704.0,175.0
2018-02-09,CAP,6.48,6.65,6.64,6.48,290904.0,365.0
2018-02-12,CAP,6.48,6.71,6.48,6.62,216764.0,269.0
2018-02-13,CAP,6.6,6.68,6.62,6.6,112075.0,138.0
2018-02-14,CAP,6.6,6.75,6.6,6.71,195709.0,244.0
2018-02-15,CAP,6.68,6.79,6.71,6.78,149953.0,204.0
2018-02-16,CAP,6.78,6.93,6.78,6.9,169790.0,181.0
2018-02-19,CAP,6.89,7.0,6.9,6.92,305217.0,317.0
2018-02-20,CAP,6.91,7.05,6.92,6.93,235715.0,268.0
2018-02-21,CAP,6.89,7.0,6.94,7.0,170584.0,188.0
2018-02-22,CAP,6.89,7.0,6.99,6.97,87059.0,169.0
2018-02-23,CAP,6.87,6.99,6.97,6.88,178503.0,205.0
2018-02-26,CAP,6.82,6.97,6.88,6.86,159082.0,250.0
2018-02-27,CAP,6.84,7.06,6.84,7.02,163763.0,249.0
2018-02-28,CAP,6.95,7.04,7.03,7.03,64176.0,144.0
2018-03-01,CAP,6.86,7.03,7.03,6.87,147108.0,183.0
2018-03-02,CAP,6.61,6.88,6.88,6.61,502550.0,427.0
2018-03-05,CAP,6.61,6.75,6.63,6.74,128750.0,156.0
2018-03-06,CAP,6.7,6.84,6.73,6.74,111582.0,177.0
2018-03-07,CAP,6.7,6.77,6.74,6.7,85401.0,111.0
2018-03-08,CAP,6.7,6.83,6.75,6.8,109543.0,162.0
2018-03-09,CAP,6.73,6.83,6.79,6.75,116399.0,169.0
2018-03-12,CAP,6.74,7.02,6.75,6.83,301251.0,298.0
2018-03-13,CAP,6.72,6.87,6.83,6.73,128123.0,182.0
2018-03-14,CAP,6.72,6.8,6.73,6.74,111126.0,139.0
2018-03-15,CAP,6.74,6.86,6.74,6.79,127553.0,177.0
2018-03-16,CAP,6.72,6.83,6.79,6.81,322081.0,259.0
2018-03-19,CAP,6.67,6.83,6.8,6.71,173413.0,163.0
2018-03-20,CAP,6.66,6.78,6.71,6.74,101329.0,169.0
2018-03-21,CAP,6.59,6.76,6.75,6.65,129737.0,219.0
2018-03-22,CAP,6.43,6.65,6.65,6.51,204882.0,279.0
2018-03-23,CAP,6.43,6.52,6.51,6.44,82350.0,141.0
2018-03-26,CAP,6.25,6.51,6.45,6.33,247041.0,197.0
2018-03-27,CAP,6.3,6.45,6.36,6.42,210729.0,227.0
2018-03-28,CAP,6.3,6.4,6.34,6.4,130388.0,184.0
2018-03-29,CAP,6.33,6.43,6.33,6.42,84362.0,137.0
2018-04-03,CAP,6.3,6.41,6.32,6.36,153822.0,248.0
2018-04-04,CAP,6.23,6.37,6.32,6.3,330059.0,381.0
2018-04-05,CAP,6.3,6.49,6.31,6.49,76073.0,159.0
2018-04-06,CAP,6.47,6.63,6.47,6.56,127881.0,220.0
2018-04-09,CAP,6.49,6.61,6.61,6.58,116428.0,216.0
2018-04-10,CAP,6.51,6.65,6.58,6.61,292235.0,582.0
2018-04-11,CAP,6.48,6.62,6.61,6.5,282108.0,449.0
2018-04-12,CAP,6.46,6.55,6.51,6.49,131775.0,237.0
2018-04-13,CAP,6.47,6.57,6.49,6.51,145984.0,299.0
2018-04-16,CAP,6.43,6.51,6.49,6.44,121436.0,349.0
2018-04-17,CAP,6.46,6.54,6.47,6.5,132835.0,249.0
2018-04-18,CAP,6.49,6.67,6.49,6.59,298906.0,433.0
2018-04-19,CAP,6.55,6.65,6.61,6.63,507556.0,680.0
2018-04-20,CAP,6.63,6.75,6.63,6.66,250105.0,381.0
2018-04-23,CAP,6.59,6.7,6.67,6.67,121126.0,231.0
2018-04-24,CAP,6.6,6.68,6.67,6.61,51218.0,165.0
2018-04-25,CAP,6.49,6.71,6.61,6.64,207759.0,443.0
2018-04-26,CAP,6.56,6.68,6.66,6.64,72734.0,188.0
2018-04-27,CAP,6.6,6.69,6.64,6.65,47882.0,131.0
2018-04-30,CAP,6.64,6.68,6.66,6.68,50924.0,122.0
2018-05-02,CAP,6.63,6.7,6.66,6.63,85130.0,127.0
2018-05-03,CAP,6.58,6.66,6.64,6.59,180956.0,225.0
2018-05-04,CAP,6.63,6.69,6.65,6.65,107614.0,149.0
2018-05-07,CAP,6.6,6.69,6.65,6.6,131074.0,179.0
2018-05-08,CAP,6.48,6.62,6.6,6.59,89753.0,167.0
2018-05-09,CAP,6.46,6.61,6.46,6.59,88892.0,134.0
2018-05-10,CAP,6.58,6.68,6.59,6.66,41294.0,92.0
2018-05-11,CAP,6.51,6.68,6.67,6.56,52568.0,86.0
2018-05-14,CAP,6.55,6.67,6.56,6.64,71682.0,108.0
2018-05-15,CAP,6.58,6.64,6.64,6.6,53273.0,106.0
2018-05-16,CAP,6.59,6.64,6.61,6.64,64404.0,116.0
2018-05-17,CAP,6.6,6.64,6.64,6.62,62409.0,74.0
2018-05-18,CAP,6.59,6.63,6.62,6.62,28848.0,94.0
2018-05-22,CAP,6.61,6.64,6.61,6.63,94017.0,142.0
2018-05-23,CAP,6.58,6.63,6.63,6.61,60796.0,102.0
2018-05-24,CAP,6.44,6.63,6.59,6.52,216506.0,253.0
2018-05-25,CAP,6.49,6.58,6.53,6.58,128375.0,178.0
2018-05-28,CAP,6.47,6.58,6.57,6.47,75288.0,126.0
2018-05-29,CAP,6.35,6.5,6.48,6.42,122234.0,157.0
2018-05-30,CAP,6.31,6.43,6.43,6.31,62501.0,112.0
2018-05-31,CAP,6.31,6.41,6.35,6.41,222752.0,197.0
2018-06-01,CAP,6.33,6.42,6.39,6.33,106692.0,187.0
2018-06-04,CAP,6.3,6.39,6.35,6.37,106011.0,133.0
2018-06-05,CAP,6.37,6.44,6.37,6.4,107778.0,154.0
2018-06-06,CAP,6.37,6.42,6.41,6.4,112459.0,152.0
2018-06-07,CAP,6.35,6.43,6.4,6.36,69540.0,118.0
2018-06-08,CAP,6.26,6.39,6.35,6.34,95642.0,134.0
2018-06-11,CAP,6.31,6.37,6.33,6.36,38936.0,88.0
2018-06-12,CAP,6.35,6.43,6.36,6.43,85411.0,118.0
2018-06-13,CAP,6.42,6.49,6.48,6.46,33416.0,102.0
2018-06-14,CAP,6.45,6.56,6.48,6.5,182216.0,248.0
2018-06-15,CAP,6.46,6.55,6.5,6.52,91333.0,147.0
2018-06-18,CAP,6.41,6.53,6.52,6.51,106001.0,155.0
2018-06-19,CAP,6.44,6.52,6.52,6.45,82817.0,100.0
2018-06-20,CAP,6.33,6.48,6.45,6.33,106506.0,113.0
2018-06-21,CAP,6.29,6.45,6.38,6.32,130743.0,169.0
2018-06-22,CAP,6.28,6.32,6.29,6.29,77958.0,105.0
2018-06-25,CAP,6.15,6.29,6.29,6.15,113430.0,139.0
2018-06-26,CAP,6.11,6.16,6.16,6.12,98010.0,127.0
2018-06-27,CAP,6.04,6.16,6.12,6.11,245119.0,187.0
2018-06-28,CAP,6.02,6.12,6.1,6.11,105059.0,151.0
2018-06-29,CAP,6.09,6.28,6.09,6.27,105326.0,147.0
2018-07-02,CAP,6.13,6.27,6.27,6.17,44100.0,79.0
2018-07-16,CAP,6.12,6.2,6.16,6.13,63372.0,69.0
2018-07-17,CAP,6.01,6.14,6.13,6.06,83562.0,191.0
2018-07-18,CAP,6.01,6.1,6.07,6.06,96057.0,104.0
2018-07-19,CAP,6.06,6.19,6.06,6.11,57835.0,99.0
2018-07-20,CAP,6.07,6.25,6.12,6.21,221588.0,200.0
2018-07-23,CAP,6.13,6.22,6.22,6.13,146785.0,131.0
2018-07-24,CAP,6.11,6.15,6.15,6.13,58475.0,150.0
2018-07-25,CAP,6.1,6.15,6.13,6.1,51139.0,68.0
2018-07-26,CAP,6.08,6.1,6.1,6.1,147393.0,160.0
2018-07-27,CAP,6.1,6.25,6.1,6.18,150546.0,169.0
2018-07-30,CAP,6.08,6.24,6.18,6.2,209998.0,156.0
2018-07-31,CAP,6.08,6.22,6.2,6.2,210380.0,178.0
2018-08-01,CAP,6.04,6.2,6.2,6.06,190407.0,173.0
2018-08-02,CAP,6.06,6.26,6.06,6.18,182835.0,148.0
2018-08-03,CAP,6.17,6.24,6.18,6.19,73459.0,88.0
2018-08-06,CAP,6.16,6.27,6.19,6.17,35652.0,68.0
2018-08-07,CAP,6.17,6.35,6.17,6.29,128813.0,120.0
2018-08-08,CAP,6.27,6.41,6.29,6.33,145733.0,151.0
2018-08-09,CAP,6.33,6.5,6.33,6.37,119284.0,126.0
2018-08-10,CAP,6.19,6.37,6.37,6.22,41610.0,103.0
2018-08-13,CAP,6.13,6.22,6.22,6.16,39127.0,81.0
2018-08-14,CAP,6.14,6.21,6.16,6.16,47893.0,99.0
2018-08-15,CAP,6.05,6.16,6.16,6.08,88594.0,128.0
2018-08-16,CAP,6.08,6.16,6.08,6.12,31493.0,57.0
2018-08-17,CAP,6.07,6.18,6.12,6.11,40160.0,72.0
2018-08-20,CAP,6.1,6.15,6.11,6.13,58142.0,96.0
2018-08-21,CAP,6.13,6.38,6.13,6.29,292548.0,234.0
2018-08-22,CAP,6.22,6.3,6.29,6.25,58939.0,108.0
2018-08-23,CAP,6.13,6.27,6.25,6.23,77717.0,103.0
2018-08-24,CAP,6.15,6.28,6.23,6.24,93836.0,130.0
2018-08-27,CAP,6.2,6.29,6.24,6.24,48279.0,123.0
2018-08-28,CAP,6.2,6.34,6.24,6.29,309781.0,183.0
2018-08-29,CAP,6.2,6.29,6.29,6.23,86407.0,86.0
2018-08-30,CAP,6.18,6.23,6.23,6.18,36911.0,68.0
2018-08-31,CAP,6.15,6.25,6.18,6.22,71528.0,113.0
2018-09-03,CAP,6.15,6.22,6.22,6.16,49180.0,107.0
2018-09-04,CAP,6.13,6.21,6.16,6.15,165792.0,110.0
2018-09-05,CAP,6.1,6.14,6.11,6.1,61854.0,95.0
2018-09-06,CAP,5.85,6.11,6.1,5.95,406231.0,328.0
2018-09-07,CAP,5.92,5.99,5.95,5.95,199861.0,169.0
2018-09-10,CAP,5.87,6.0,5.95,5.99,93958.0,127.0
2018-09-11,CAP,5.89,5.99,5.99,5.91,82554.0,117.0
2018-09-12,CAP,5.89,6.03,5.91,5.99,72676.0,123.0
2018-09-13,CAP,5.93,6.03,5.99,5.95,97301.0,127.0
2018-09-14,CAP,5.92,6.05,5.95,6.02,88150.0,128.0
2018-09-17,CAP,5.94,6.02,6.0,6.0,62992.0,123.0
2018-09-18,CAP,6.0,6.06,6.0,6.05,59641.0,122.0
2018-09-19,CAP,6.0,6.08,6.05,6.02,69029.0,115.0
2018-09-20,CAP,5.96,6.06,6.02,6.04,56239.0,89.0
2018-09-21,CAP,6.01,6.1,6.04,6.06,342601.0,171.0
2018-09-24,CAP,6.02,6.06,6.06,6.04,93964.0,139.0
2018-09-25,CAP,5.99,6.05,6.04,6.01,145252.0,180.0
2018-09-26,CAP,6.01,6.06,6.03,6.03,42302.0,57.0
2018-09-27,CAP,6.0,6.05,6.03,6.02,40855.0,70.0
2018-09-28,CAP,5.96,6.08,6.02,6.01,88889.0,101.0
2018-10-01,CAP,6.0,6.04,6.01,6.02,18910.0,41.0
2018-10-02,CAP,5.97,6.03,6.02,6.02,86885.0,139.0
2018-10-04,CAP,5.92,6.02,6.02,5.98,72080.0,105.0
2018-10-05,CAP,5.88,5.96,5.94,5.9,173021.0,204.0
2018-10-08,CAP,5.85,5.9,5.9,5.87,98910.0,163.0
2018-10-09,CAP,5.73,5.92,5.87,5.87,215848.0,350.0
2018-10-10,CAP,5.84,6.06,5.84,5.95,196720.0,321.0
2018-10-11,CAP,5.8,5.95,5.95,5.8,149656.0,239.0
2018-10-12,CAP,5.73,5.9,5.81,5.82,162699.0,241.0
2018-10-15,CAP,5.8,5.97,5.82,5.91,148314.0,192.0
2018-10-16,CAP,5.96,6.19,5.97,6.15,248844.0,319.0
2018-10-17,CAP,6.07,6.18,6.15,6.15,129704.0,178.0
2018-10-18,CAP,6.1,6.2,6.18,6.1,43187.0,82.0
2018-10-19,CAP,5.96,6.1,6.1,5.97,108090.0,172.0
2018-10-22,CAP,5.97,6.07,5.97,6.01,53552.0,98.0
2018-10-23,CAP,5.85,6.01,6.01,5.85,65138.0,127.0
2018-10-24,CAP,5.8,5.88,5.85,5.86,66336.0,126.0
2018-10-25,CAP,5.77,5.86,5.86,5.83,104992.0,149.0
2018-10-26,CAP,5.73,5.85,5.83,5.84,73459.0,118.0
2018-10-29,CAP,5.8,5.95,5.85,5.91,53850.0,69.0