CalcDateTime,Mnemonic,MinPrice,MaxPrice,StartPrice,EndPrice,TradedVolume,NumberOfTrades
2017-07-31,SNH,4.237,4.613,4.456,4.276,51670309.0,43018.0
2017-08-31,SNH,3.5,4.482,4.2410000000000005,4.046,144729055.0,79163.0
2017-09-30,SNH,3.657,4.24,4.069,3.75,62509085.0,39118.0
2017-10-31,SNH,3.638,3.885,3.747,3.764,57745874.0,32423.0
2017-11-30,SNH,3.025,3.792,3.763,3.467,169144702.0,92528.0
2017-12-31,SNH,0.248,3.467,3.466,0.322,1226742376.0,245505.0
2018-01-31,SNH,0.318,0.6126,0.318,0.455,811571329.0,151193.0
2018-02-28,SNH,0.3302,0.47700000000000004,0.45299999999999996,0.4056,328547801.0,73389.0
2018-03-31,SNH,0.1973,0.4098,0.4055,0.2245,437536697.0,68182.0
2018-04-30,SNH,0.1182,0.2366,0.2245,0.1235,731652824.0,76388.0
2018-05-31,SNH,0.0745,0.1417,0.1295,0.0787,422108770.0,34181.0
2018-06-30,SNH,0.071,0.099,0.0804,0.0814,427004388.0,20058.0
2018-07-31,SNH,0.0806,0.247,0.0831,0.1662,721564851.0,29636.0
2018-08-31,SNH,0.1049,0.183,0.1662,0.1598,615055376.0,29072.0
2018-09-30,SNH,0.1383,0.1706,0.153,0.1409,296262251.0,14866.0
2018-10-31,SNH,0.11800000000000001,0.1489,0.1409,0.1205,171574819.0,8984.0
2017-07-31,DBK,14.99,16.78,15.83,15.105,191393378.0,157810.0
2017-08-31,DBK,13.29,15.65,15.13,13.48,176457980.0,138963.0
2017-09-30,DBK,13.195,14.64,13.4,14.585,174083797.0,112385.0
2017-10-31,DBK,13.955,14.815,14.68,14.25,127352887.0,89839.0
2017-11-30,DBK,13.825,16.44,14.02,15.915,303780112.0,201276.0
2017-12-31,DBK,15.655,17.125,15.83,15.85,177054732.0,132870.0
2018-01-31,DBK,14.776,16.456,15.86,14.794,289443083.0,288592.0
2018-02-28,DBK,12.37,15.04,14.81,13.208,322901631.0,319662.0
2018-03-31,DBK,10.998,13.255999999999998,13.136,11.36,258646705.0,244959.0
2018-04-30,DBK,10.824000000000002,12.208,11.18,11.347999999999999,258991570.0,216743.0
2018-05-31,DBK,9.066,11.69,11.414000000000001,9.183,281004532.0,219654.0
2018-06-30,DBK,8.824,9.841000000000001,9.398,9.215,274869828.0,214862.0
2018-07-31,DBK,9.016,11.262,9.043,11.187999999999999,163317769.0,107393.0
2018-08-31,DBK,9.618,11.225999999999999,11.224,9.702,239509742.0,141487.0
2018-09-30,DBK,9.453,10.607999999999999,9.724,9.828,336167100.0,158289.0
2018-10-31,DBK,8.419,9.927999999999999,9.808,8.592,234976782.0,151763.0
2017-07-31,EOAN,7.995,8.634,8.293,8.366,122653304.0,119148.0
2017-08-31,EOAN,8.415,9.709,8.439,9.505,173594814.0,169500.0
2017-09-30,EOAN,9.146,9.735,9.585,9.549,142245560.0,134413.0
2017-10-31,EOAN,9.21,10.1,9.634,10.04,113067766.0,103669.0
2017-11-30,EOAN,9.52,10.81,10.16,9.75,174317581.0,143173.0
2017-12-31,EOAN,8.97,9.882,9.742,9.077,164597305.0,172612.0
2018-01-31,EOAN,8.411,9.355,9.093,8.46,205487180.0,200144.0
2018-02-28,EOAN,7.877000000000001,8.779,8.517000000000001,8.359,225669985.0,212393.0
2018-03-31,EOAN,7.995,9.47,8.335,9.027000000000001,274480455.0,271318.0
2018-04-30,EOAN,8.657,9.173,9.031,9.095,207008776.0,176126.0
2018-05-31,EOAN,8.988999999999999,9.626,9.142999999999999,9.084,162106414.0,140627.0
2018-06-30,EOAN,8.793,9.524,9.093,9.162,147970098.0,129428.0
2018-07-31,EOAN,9.112,9.879,9.136000000000001,9.644,86624089.0,65845.0
2018-08-31,EOAN,9.139,9.74,9.735,9.18,218454454.0,123139.0
2018-09-30,EOAN,8.596,9.224,9.147,8.78,361442969.0,142200.0
2018-10-31,EOAN,8.163,8.817,8.753,8.464,157114822.0,81311.0
2017-07-31,DTE,15.405,16.08,15.74,15.435,104769351.0,71863.0
2017-08-31,DTE,14.85,16.04,15.485,15.205,92073810.0,64941.0
2017-09-30,DTE,14.81,15.81,15.08,15.76,125627382.0,69176.0
2017-10-31,DTE,15.335,15.815,15.785,15.63,78891592.0,44576.0
2017-11-30,DTE,14.62,15.755,15.63,15.035,188207607.0,106647.0
2017-12-31,DTE,14.76,15.73,15.065,14.77,129844822.0,73227.0
2018-01-31,DTE,14.04,15.085,14.835,14.14,203659441.0,110321.0
2018-02-28,DTE,12.735,14.24,14.225,13.24,281934345.0,153476.0
2018-03-31,DTE,12.72,13.435,13.22,13.285,203558259.0,104648.0
2018-04-30,DTE,12.945,14.86,13.13,14.445,207215482.0,102085.0
2018-05-31,DTE,13.075,14.62,14.425,13.275,175572364.0,80815.0
2018-06-30,DTE,13.09,13.88,13.245,13.275,140206416.0,67447.0
2018-07-31,DTE,13.175,14.28,13.185,14.15,96320015.0,35743.0
2018-08-31,DTE,13.82,14.375,14.16,13.91,187310763.0,55818.0
2018-09-30,DTE,13.385,14.115,13.865,13.885,186137098.0,54649.0
2018-10-31,DTE,13.755,14.74,13.86,14.215,237451165.0,80341.0
2017-07-31,CBK,10.18,11.295,10.64,11.06,162467213.0,93469.0
2017-08-31,CBK,10.21,11.71,11.125,10.45,125217184.0,82631.0
2017-09-30,CBK,10.01,11.695,10.425,11.495,140645249.0,76109.0
2017-10-31,CBK,11.215,12.41,11.5,11.81,107793337.0,66540.0
2017-11-30,CBK,11.085,12.465,11.85,12.13,214199664.0,124128.0
2017-12-31,CBK,12.035,12.96,12.2,12.48,124224098.0,77150.0
2018-01-31,CBK,12.344000000000001,13.82,12.482000000000001,13.276,183315803.0,180821.0
2018-02-28,CBK,11.808,13.61,13.36,12.72,160719521.0,181922.0
2018-03-31,CBK,10.485999999999999,12.732000000000001,12.7,10.565999999999999,146141561.0,162545.0
2018-04-30,CBK,10.048,11.132,10.472000000000001,10.712,162204419.0,144028.0
2018-05-31,CBK,8.68,11.06,10.79,8.765,169746362.0,167214.0
2018-06-30,CBK,7.982,9.711,9.023,8.217,179914084.0,181868.0
2018-07-31,CBK,8.068,9.29,8.088,9.236,86816838.0,81135.0
2018-08-31,CBK,7.985,9.231,9.23,8.145,147196389.0,106436.0
2018-09-30,CBK,8.001,9.654,8.129,8.975,176224168.0,128002.0
2018-10-31,CBK,7.912000000000001,9.099,8.997,8.187000000000001,118788034.0,107491.0
2017-07-31,IFX,18.065,19.665,18.54,18.4,56434276.0,67290.0
2017-08-31,IFX,18.175,19.48,18.37,19.395,46755869.0,61380.0
2017-09-30,IFX,19.59,21.265,19.6,21.26,38821635.0,51746.0
2017-10-31,IFX,21.445,23.42,21.695,23.375,38498707.0,53933.0
2017-11-30,IFX,22.625,25.445,23.375,23.345,110401512.0,178452.0
2017-12-31,IFX,21.89,23.34,23.115,22.865,63796885.0,116004.0
2018-01-31,IFX,22.51,25.5,22.95,23.35,91062512.0,119030.0
2018-02-28,IFX,21.07,23.56,23.55,22.4,97108180.0,118491.0
2018-03-31,IFX,21.19,23.96,22.3,21.75,87884334.0,104096.0
2018-04-30,IFX,20.26,22.23,21.32,21.28,96951620.0,98660.0
2018-05-31,IFX,21.9,24.56,21.94,23.5,68216390.0,80249.0
2018-06-30,IFX,21.05,25.64,23.56,21.84,89257592.0,91876.0
2018-07-31,IFX,21.27,23.31,21.58,22.66,49840569.0,42496.0
2018-08-31,IFX,20.88,22.8,22.62,21.92,84710136.0,58293.0
2018-09-30,IFX,18.27,21.92,21.85,19.57,115560605.0,84736.0
2018-10-31,IFX,15.76,20.79,19.775,17.11,159217910.0,145411.0
2017-07-31,RWE,16.94,18.12,17.48,17.765,45485636.0,60307.0
2017-08-31,RWE,17.815,21.18,17.915,20.925,48427148.0,69142.0
2017-09-30,RWE,19.06,21.59,21.04,19.23,46236592.0,67478.0
2017-10-31,RWE,19.19,21.64,19.33,21.275,38714173.0,56803.0
2017-11-30,RWE,19.195,23.315,21.52,19.32,85586361.0,139430.0
2017-12-31,RWE,16.58,20.895,19.25,17.0,115139222.0,162349.0
2018-01-31,RWE,16.08,18.39,17.115,16.115,89306231.0,125099.0
2018-02-28,RWE,14.705,16.98,16.235,16.425,111076622.0,140306.0
2018-03-31,RWE,15.835,20.56,16.38,20.06,139438873.0,183240.0
2018-04-30,RWE,19.24,21.88,19.995,19.885,93897767.0,99905.0
2018-05-31,RWE,19.12,20.38,19.94,19.48,52723467.0,66319.0
2018-06-30,RWE,18.79,20.39,19.59,19.55,43290483.0,64660.0
2018-07-31,RWE,19.415,22.6,19.43,22.44,25015577.0,24457.0
2018-08-31,RWE,20.7,22.52,22.52,21.85,54066601.0,40182.0
2018-09-30,RWE,20.93,22.42,21.85,21.25,60435263.0,44972.0
2018-10-31,RWE,16.78,21.31,21.23,17.295,94001735.0,87132.0
2017-07-31,LHA,18.19,21.095,20.555,18.195,71522999.0,100549.0
2017-08-31,LHA,18.26,21.11,18.3,21.04,47785344.0,78511.0
2017-09-30,LHA,21.295,23.66,21.315,23.51,39087771.0,61421.0
2017-10-31,LHA,23.715,27.535,24.165,27.32,43772465.0,81022.0
2017-11-30,LHA,26.21,29.41,27.38,28.865,85127058.0,178267.0
2017-12-31,LHA,28.275,31.185,28.835,30.765,51111623.0,122503.0
2018-01-31,LHA,28.29,31.26,30.58,28.76,56769121.0,104643.0
2018-02-28,LHA,25.75,29.38,28.95,27.6,46394325.0,80762.0
2018-03-31,LHA,24.88,27.95,27.51,26.03,56925702.0,98266.0
2018-04-30,LHA,23.69,27.25,25.68,24.1,73226427.0,126126.0
2018-05-31,LHA,22.97,25.52,24.56,23.25,42020158.0,66713.0
2018-06-30,LHA,20.32,24.17,23.39,20.65,49059235.0,69253.0
2018-07-31,LHA,20.19,24.2,20.43,24.0,45146362.0,43672.0
2018-08-31,LHA,22.17,23.99,23.59,22.49,62091780.0,60122.0
2018-09-30,LHA,20.95,23.54,22.55,21.16,57150638.0,51129.0
2018-10-31,LHA,17.555,21.16,20.86,18.835,90295669.0,101106.0
2017-07-31,DAI,59.01,65.77,63.68,59.36,53841441.0,167869.0
2017-08-31,DAI,59.14,62.57,59.14,61.31,40889775.0,129082.0
2017-09-30,DAI,61.4,67.41,61.52,67.24,38821024.0,108620.0
2017-10-31,DAI,67.55,71.7,67.69,71.56,28841804.0,84238.0
2017-11-30,DAI,68.27,73.64,72.0,69.73,45116021.0,155489.0
2017-12-31,DAI,67.85,72.04,69.69,70.77,32818537.0,125518.0
2018-01-31,DAI,69.33,76.48,70.75,73.56,51133608.0,181909.0
2018-02-28,DAI,67.66,74.13,73.6,70.45,68560762.0,247044.0
2018-03-31,DAI,65.13,70.47,70.31,68.9,57217359.0,182688.0
2018-04-30,DAI,63.78,69.77,68.58,65.47,58187504.0,187670.0
2018-05-31,DAI,61.31,68.64,66.1,61.89,42745125.0,138021.0
2018-06-30,DAI,54.79,63.43,62.03,55.32,58015440.0,173639.0
2018-07-31,DAI,55.46,59.75,55.53,59.15,33204699.0,81144.0
2018-08-31,DAI,54.22,59.4,58.54,55.7,60138735.0,122827.0
2018-09-30,DAI,53.73,58.81,55.21,54.35,67255016.0,122585.0
2018-10-31,DAI,48.77,57.09,54.35,52.43,74496293.0,149190.0
2017-07-31,SVAB,0.004,0.011000000000000001,0.01,0.004,32288643.0,100.0
2017-08-31,SVAB,0.003,0.005,0.004,0.004,14504301.0,55.0
2017-09-30,SVAB,0.002,0.006,0.004,0.005,27802957.0,81.0
2017-10-31,SVAB,0.004,0.012,0.005,0.011000000000000001,20964376.0,133.0
2017-11-30,SVAB,0.005,0.035,0.011000000000000001,0.03,124759998.0,1336.0
2017-12-31,SVAB,0.026000000000000002,0.21,0.03,0.09,204861952.0,8382.0
2018-01-31,SVAB,0.0655,0.10800000000000001,0.09,0.0685,45248288.0,1901.0
2018-02-28,SVAB,0.01,0.0775,0.0685,0.055,63726141.0,1709.0
2018-03-31,SVAB,0.0485,0.107,0.055,0.073,31423503.0,1313.0
2018-04-30,SVAB,0.048,0.0775,0.073,0.065,28932105.0,1339.0
2018-05-31,SVAB,0.046,0.0675,0.065,0.0625,31737879.0,914.0
2018-06-30,SVAB,0.046,0.0635,0.0625,0.0585,19297588.0,794.0
2018-07-31,SVAB,0.054000000000000006,0.0635,0.0585,0.0555,5618520.0,212.0
2018-08-31,SVAB,0.0235,0.0555,0.0555,0.0355,26776379.0,476.0
2018-09-30,SVAB,0.0155,0.039,0.034,0.019,68330735.0,849.0
2018-10-31,SVAB,0.0155,0.026000000000000002,0.019,0.0235,49058665.0,753.0
2017-07-31,DPW,32.335,34.31,33.265,32.775,26739175.0,66929.0
2017-08-31,DPW,32.845,35.575,32.925,34.885,26837605.0,71920.0
2017-09-30,DPW,34.63,37.785,35.115,37.64,24636857.0,55351.0
2017-10-31,DPW,37.0,39.475,38.17,39.22,21727632.0,54276.0
2017-11-30,DPW,38.395,40.585,39.23,40.01,36644237.0,106950.0
2017-12-31,DPW,38.98,41.36,39.96,39.8,31633155.0,99618.0
2018-01-31,DPW,38.07,41.2,39.51,38.1,36084137.0,82427.0
2018-02-28,DPW,35.11,38.33,38.26,37.68,50355077.0,105578.0
2018-03-31,DPW,34.2,37.79,37.45,35.64,57383869.0,131711.0
2018-04-30,DPW,34.35,38.06,35.23,36.17,49963713.0,99503.0
2018-05-31,DPW,32.41,37.23,36.47,32.52,52407651.0,89528.0
2018-06-30,DPW,27.76,33.46,32.93,27.95,71545793.0,116303.0
2018-07-31,DPW,27.57,30.37,27.81,30.19,36761908.0,47512.0
2018-08-31,DPW,29.3,32.18,30.11,31.41,59595436.0,68496.0
2018-09-30,DPW,30.41,32.05,31.44,30.71,57624669.0,62846.0
2018-10-31,DPW,27.66,30.98,30.81,28.68,62580159.0,71416.0
2017-07-31,TKA,25.04,27.05,25.495,25.085,34506483.0,94841.0
2017-08-31,TKA,24.29,26.575,25.22,25.205,34843384.0,100021.0
2017-09-30,TKA,24.37,26.9,25.44,24.985,38537199.0,92922.0
2017-10-31,TKA,22.645,25.115,25.09,23.12,42883869.0,88348.0
2017-11-30,TKA,21.35,23.74,23.11,22.95,49645567.0,119652.0
2017-12-31,TKA,22.105,24.305,22.95,24.225,30816303.0,84213.0
2018-01-31,TKA,23.74,26.52,24.22,25.34,36825281.0,75740.0
2018-02-28,TKA,22.11,25.59,25.5,22.32,37174057.0,73778.0
2018-03-31,TKA,20.67,22.36,22.33,21.19,42661576.0,80254.0
2018-04-30,TKA,20.83,23.09,21.19,21.65,42634154.0,70267.0
2018-05-31,TKA,21.33,23.6,21.74,22.53,44555307.0,69172.0
2018-06-30,TKA,19.96,23.98,22.9,20.86,44054458.0,71860.0
2018-07-31,TKA,20.39,23.64,20.51,22.82,32697216.0,38925.0
2018-08-31,TKA,18.885,22.9,22.28,19.91,58040433.0,61140.0
2018-09-30,TKA,18.75,23.5,19.8,21.74,63349565.0,70001.0
2018-10-31,TKA,17.705,21.91,21.78,18.28,64639465.0,75585.0
2017-07-31,O2D,4.253,4.623,4.378,4.352,26390634.0,31253.0
2017-08-31,O2D,4.351,4.692,4.383,4.531000000000001,21650410.0,27470.0
2017-09-30,O2D,4.42,4.854,4.513,4.752,20448881.0,25364.0
2017-10-31,O2D,4.281000000000001,4.785,4.754,4.388999999999999,20830238.0,24833.0
2017-11-30,O2D,3.964,4.419,4.374,3.995,53517054.0,51315.0
2017-12-31,O2D,3.92,4.306,4.0,4.186,46015447.0,36066.0
2018-01-31,O2D,3.946,4.29,4.186,4.071000000000001,48554893.0,41878.0
2018-02-28,O2D,3.7560000000000002,4.2,4.074,3.7939999999999996,57882413.0,55944.0
2018-03-31,O2D,3.6689999999999996,4.04,3.7769999999999997,3.804,43991894.0,42476.0
2018-04-30,O2D,3.69,3.9810000000000003,3.7460000000000004,3.957,57701819.0,45954.0
2018-05-31,O2D,3.571,4.195,3.978,3.6210000000000004,47478236.0,35745.0
2018-06-30,O2D,3.3360000000000003,3.696,3.63,3.3760000000000003,34946898.0,29039.0
2018-07-31,O2D,3.3680000000000003,3.9930000000000003,3.386,3.747,27206597.0,16743.0
2018-08-31,O2D,3.572,3.807,3.747,3.583,41550998.0,22041.0
2018-09-30,O2D,3.412,3.679,3.583,3.641,52538858.0,24543.0
2018-10-31,O2D,3.412,3.825,3.623,3.6239999999999997,51470263.0,28557.0
2017-07-31,BAYN,106.7,113.7,112.7,107.15,24553075.0,94468.0
2017-08-31,BAYN,104.4,109.8,107.1,107.8,19903120.0,75376.0
2017-09-30,BAYN,106.5,115.15,108.7,115.15,17355000.0,55173.0
2017-10-31,BAYN,110.3,119.95,115.55,112.25,17471493.0,49647.0
2017-11-30,BAYN,106.85,117.35,112.25,107.4,28231931.0,83928.0
2017-12-31,BAYN,103.65,108.8,107.6,103.75,24012162.0,74126.0
2018-01-31,BAYN,102.26,110.22,103.08,105.28,41455472.0,172168.0
2018-02-28,BAYN,94.43,106.42,105.92,96.12,46371515.0,254769.0
2018-03-31,BAYN,88.81,98.53,95.3,91.96,46702794.0,271922.0
2018-04-30,BAYN,89.62,101.22,90.91,99.13,44222474.0,250975.0
2018-05-31,BAYN,98.21,105.42,99.56,101.48,30015283.0,131983.0
2018-06-30,BAYN,93.33,104.04,102.62,94.62,52365953.0,235308.0
2018-07-31,BAYN,91.48,96.94,94.19,95.26,20938756.0,80794.0
2018-08-31,BAYN,75.5,97.03,95.52,80.38,79372820.0,228212.0
2018-09-30,BAYN,69.4,80.68,80.52,76.51,76298792.0,207580.0
2018-10-31,BAYN,64.83,79.1,76.98,67.88,66974200.0,195664.0
2017-07-31,AT1,4.74,5.025,4.75,5.02,2665031.0,540.0
2017-08-31,AT1,5.018,5.63,5.018,5.611000000000001,7829674.0,2298.0
2017-09-30,AT1,5.534,6.1339999999999995,5.611000000000001,6.03,6762305.0,4314.0
2017-10-31,AT1,5.971,6.485,6.03,6.061,8401836.0,10451.0
2017-11-30,AT1,5.96,6.374,6.072,6.331,10374458.0,15357.0
2017-12-31,AT1,6.1,6.62,6.34,6.38,19260996.0,25432.0
2018-01-31,AT1,6.32,6.75,6.4,6.495,35717114.0,22944.0
2018-02-28,AT1,5.835,6.515,6.48,6.25,36283683.0,21713.0
2018-03-31,AT1,6.005,6.63,6.25,6.3,87471909.0,29354.0
2018-04-30,AT1,6.19,6.705,6.31,6.6,55790478.0,21838.0
2018-05-31,AT1,6.6,7.15,6.62,7.14,38998275.0,16958.0
2018-06-30,AT1,6.89,7.44,7.24,7.045,43482406.0,22854.0
2018-07-31,AT1,6.975,7.265,7.0,7.14,18411882.0,9395.0
2018-08-31,AT1,6.99,7.75,7.125,7.685,46052192.0,21994.0
2018-09-30,AT1,7.54,7.91,7.77,7.66,87955192.0,21231.0
2018-10-31,AT1,7.04,7.775,7.705,7.335,62831962.0,21808.0
2017-07-31,BAS,79.0,83.75,81.96,80.56,26030500.0,139784.0
2017-08-31,BAS,79.26,83.04,80.6,81.64,23457891.0,123314.0
2017-09-30,BAS,81.69,90.0,81.92,89.85,21448217.0,97653.0
2017-10-31,BAS,88.55,94.38,90.35,94.01,17197118.0,82254.0
2017-11-30,BAS,91.3,97.9,94.05,94.31,30628359.0,176537.0
2017-12-31,BAS,91.65,95.66,94.13,91.76,20543375.0,131791.0
2018-01-31,BAS,90.57,98.8,91.5,94.1,35813167.0,201285.0
2018-02-28,BAS,83.76,95.27,94.77,86.49,40517445.0,232913.0
2018-03-31,BAS,80.16,86.52,86.39,82.49,40012204.0,200425.0
2018-04-30,BAS,80.36,87.11,81.4,86.26,37295046.0,179462.0
2018-05-31,BAS,83.99,90.02,86.85,84.68,33608063.0,148771.0
2018-06-30,BAS,79.79,88.83,84.56,82.11,30845199.0,155224.0
2018-07-31,BAS,80.93,84.91,81.27,82.16,20783591.0,76858.0
2018-08-31,BAS,76.25,82.99,82.61,79.69,45059951.0,131860.0
2018-09-30,BAS,75.52,81.77,79.37,76.55,49284179.0,126416.0
2018-10-31,BAS,64.59,77.31,77.02,66.66,56803638.0,159099.0
2017-07-31,SIE,114.6,123.75,121.65,114.8,23953350.0,83568.0
2017-08-31,SIE,108.45,117.2,115.55,110.2,28444618.0,86991.0
2017-09-30,SIE,110.1,119.15,110.85,119.0,23596423.0,66917.0
2017-10-31,SIE,115.05,120.8,120.1,119.7,17693815.0,45455.0
2017-11-30,SIE,112.5,125.95,119.75,114.65,36595878.0,100272.0
2017-12-31,SIE,112.1,120.55,114.9,116.05,27997198.0,82826.0
2018-01-31,SIE,114.22,125.7,115.98,122.28,39187589.0,168135.0
2018-02-28,SIE,106.4,122.32,122.3,108.36,42386338.0,181058.0
2018-03-31,SIE,99.78,108.38,108.0,103.94,41263337.0,172238.0
2018-04-30,SIE,99.83,108.86,102.3,105.44,36918411.0,154868.0
2018-05-31,SIE,107.18,118.54,107.28,111.76,28454695.0,118409.0
2018-06-30,SIE,110.94,121.16,112.2,113.34,31131058.0,130223.0
2018-07-31,SIE,112.72,121.46,112.74,120.76,15924610.0,61615.0
2018-08-31,SIE,109.16,121.7,121.42,111.98,38897178.0,118816.0
2018-09-30,SIE,107.6,112.12,111.64,110.34,38052009.0,95016.0
2018-10-31,SIE,98.53,111.02,110.54,101.58,47162309.0,136310.0
2017-07-31,SAP,88.48,92.07,91.44,89.69,25850624.0,144824.0
2017-08-31,SAP,86.24,91.65,89.36,88.17,21137616.0,115597.0
2017-09-30,SAP,87.48,92.58,88.33,92.54,17931503.0,84924.0
2017-10-31,SAP,92.27,98.52,93.09,98.39,16286670.0,87705.0
2017-11-30,SAP,94.85,100.7,98.41,94.88,26997215.0,150878.0
2017-12-31,SAP,92.81,98.84,95.09,93.28,22526732.0,152981.0
2018-01-31,SAP,89.32,96.97,93.57,90.58,39307883.0,229766.0
2018-02-28,SAP,82.19,91.88,91.51,86.22,47508087.0,266685.0
2018-03-31,SAP,82.05,89.38,85.55,85.12,44134068.0,224430.0
2018-04-30,SAP,82.88,92.45,83.9,92.29,39666919.0,208761.0
2018-05-31,SAP,93.16,97.96,93.38,96.55,29181993.0,146464.0
2018-06-30,SAP,96.67,105.28,97.22,98.96,31030424.0,156794.0
2018-07-31,SAP,97.81,104.98,98.53,99.85,19752228.0,77977.0
2018-08-31,SAP,98.04,104.9,99.61,103.62,35329834.0,115184.0
2018-09-30,SAP,98.58,108.52,103.32,106.0,43276654.0,104092.0
2018-10-31,SAP,90.56,106.9,106.24,92.63,53994517.0,202899.0
2017-07-31,HDD,2.6319999999999997,2.965,2.657,2.8760000000000003,36759953.0,24428.0
2017-08-31,HDD,2.76,3.173,2.875,3.155,46952060.0,27264.0
2017-09-30,HDD,3.135,3.46,3.156,3.445,30951031.0,18865.0
2017-10-31,HDD,3.23,3.59,3.5,3.418,23212815.0,14286.0
2017-11-30,HDD,2.76,3.5,3.418,2.949,48980312.0,31283.0
2017-12-31,HDD,2.755,2.958,2.945,2.863,19807690.0,13740.0
2018-01-31,HDD,2.76,3.0,2.861,2.9160000000000004,22338086.0,14070.0
2018-02-28,HDD,2.5,3.158,2.9160000000000004,3.08,41341490.0,26258.0
2018-03-31,HDD,2.83,3.1439999999999997,3.08,3.054,23335596.0,17576.0
2018-04-30,HDD,2.898,3.28,2.9819999999999998,3.09,26732485.0,16412.0
2018-05-31,HDD,3.0060000000000002,3.2739999999999996,3.09,3.014,16832255.0,11266.0
2018-06-30,HDD,2.242,3.13,3.022,2.354,37089654.0,17689.0
2018-07-31,HDD,2.27,2.47,2.376,2.456,10504118.0,4397.0
2018-08-31,HDD,2.326,2.612,2.456,2.44,17459047.0,8054.0
2018-09-30,HDD,2.28,2.4459999999999997,2.44,2.302,11344774.0,5921.0
2018-10-31,HDD,1.87,2.55,2.302,1.9880000000000002,23437811.0,12193.0
2017-07-31,AIXA,6.114,7.99,6.24,7.537000000000001,39381149.0,42010.0
2017-08-31,AIXA,6.645,8.17,7.526,8.17,24261084.0,35942.0
2017-09-30,AIXA,7.974,11.59,8.15,11.38,34675049.0,42354.0
2017-10-31,AIXA,10.385,12.15,11.49,12.055,17380701.0,24234.0
2017-11-30,AIXA,11.715,15.195,12.055,12.29,36607998.0,61028.0
2017-12-31,AIXA,10.7,13.46,12.36,11.52,26897551.0,48021.0
2018-01-31,AIXA,11.26,13.35,11.61,12.07,22075906.0,42854.0
2018-02-28,AIXA,10.61,16.87,12.08,16.45,39211892.0,71807.0
2018-03-31,AIXA,15.31,19.755,16.35,15.69,38613949.0,80729.0
2018-04-30,AIXA,11.66,17.19,15.45,11.845,26245317.0,59110.0
2018-05-31,AIXA,12.295,14.155,12.605,12.805,16870571.0,32917.0
2018-06-30,AIXA,10.535,13.725,12.8,11.105,11975987.0,25608.0
2018-07-31,AIXA,10.565,13.15,11.11,12.305,13780078.0,21891.0
2018-08-31,AIXA,10.03,12.885,12.305,10.76,16393295.0,24893.0
2018-09-30,AIXA,8.41,11.405,10.76,8.72,21935977.0,34560.0
2018-10-31,AIXA,7.8,10.055,9.012,8.668,25398309.0,46817.0
2017-07-31,EVT,11.65,14.71,14.2,12.195,18344561.0,34982.0
2017-08-31,EVT,11.615,16.87,12.13,16.16,25678434.0,48521.0
2017-09-30,EVT,16.465,20.06,16.53,20.02,17043627.0,36526.0
2017-10-31,EVT,16.58,22.39,20.525,17.41,20733740.0,49078.0
2017-11-30,EVT,12.01,19.82,18.23,12.31,69536712.0,142536.0
2017-12-31,EVT,11.52,15.15,12.56,13.5,33881970.0,59637.0
2018-01-31,EVT,13.315,16.92,13.555,14.65,33556823.0,66139.0
2018-02-28,EVT,13.025,15.575,14.55,14.415,22700841.0,47762.0
2018-03-31,EVT,13.29,16.695,14.27,15.835,24311209.0,44931.0
2018-04-30,EVT,13.255,16.095,15.74,13.46,16921589.0,33686.0
2018-05-31,EVT,12.065,15.655,13.66,15.015,17956723.0,31043.0
2018-06-30,EVT,14.36,15.98,15.14,14.72,12151756.0,22096.0
2018-07-31,EVT,14.59,18.23,14.755,17.76,10866990.0,21784.0
2018-08-31,EVT,17.035,22.5,17.76,22.06,27011402.0,49076.0
2018-09-30,EVT,17.82,23.36,22.21,18.34,28548647.0,55392.0
2018-10-31,EVT,15.2,19.095,18.34,16.52,25999889.0,56328.0
2017-07-31,BMW,77.07,84.88,81.96,77.65,22710275.0,139968.0
2017-08-31,BMW,77.4,82.43,77.94,78.04,18148134.0,114123.0
2017-09-30,BMW,77.89,85.76,78.18,85.63,16654299.0,93606.0
2017-10-31,BMW,84.92,89.35,86.45,87.68,13003603.0,81833.0
2017-11-30,BMW,84.4,90.68,87.76,84.76,24076885.0,160560.0
2017-12-31,BMW,82.87,88.22,84.61,86.96,16878268.0,112850.0
2018-01-31,BMW,83.88,97.5,86.73,91.95,30952936.0,190004.0
2018-02-28,BMW,85.08,93.45,92.36,86.75,27714596.0,194567.0
2018-03-31,BMW,81.82,88.92,86.38,88.32,32034439.0,208841.0
2018-04-30,BMW,86.62,92.45,87.9,92.32,28969578.0,188463.0
2018-05-31,BMW,84.9,93.87,93.54,85.67,23527208.0,136041.0
2018-06-30,BMW,77.03,87.53,86.01,77.85,23534301.0,147137.0
2018-07-31,BMW,77.39,84.23,77.42,82.69,16662152.0,73967.0
2018-08-31,BMW,79.22,85.75,81.88,83.41,33580078.0,133748.0
2018-09-30,BMW,77.32,86.74,82.46,77.71,38281485.0,148916.0
2018-10-31,BMW,72.44,79.44,78.31,76.4,35535586.0,150832.0
2017-07-31,PSM,32.82,36.9,36.88,33.77,17653912.0,80168.0
2017-08-31,PSM,27.3,34.84,33.925,28.27,23666940.0,92074.0
2017-09-30,PSM,27.355,28.87,28.14,28.85,18549337.0,60137.0
2017-10-31,PSM,28.73,30.6,29.07,29.215,13312394.0,47471.0
2017-11-30,PSM,24.5,30.365,29.21,26.575,51389045.0,155837.0
2017-12-31,PSM,26.315,29.535,26.705,28.645,24637965.0,89662.0
2018-01-31,PSM,28.13,31.04,28.81,30.75,25114178.0,67993.0
2018-02-28,PSM,28.15,33.04,31.0,32.54,27151956.0,79179.0
2018-03-31,PSM,26.5,32.63,32.51,28.05,34734877.0,85112.0
2018-04-30,PSM,27.21,30.35,28.05,30.13,14834707.0,38182.0
2018-05-31,PSM,25.01,31.1,30.1,25.22,17166099.0,42377.0
2018-06-30,PSM,21.5,25.73,25.27,21.76,14315735.0,35228.0
2018-07-31,PSM,21.34,23.36,21.47,23.14,11155476.0,23059.0
2018-08-31,PSM,21.12,23.56,23.16,22.69,20552515.0,33653.0
2018-09-30,PSM,21.5,23.05,22.69,22.37,19441635.0,25327.0
2018-10-31,PSM,19.255,23.06,22.37,19.855,22201417.0,29931.0
2017-07-31,CEC,9.134,10.475,10.19,9.474,31628126.0,58464.0
2017-08-31,CEC,8.845,9.625,9.464,9.135,16139973.0,36387.0
2017-09-30,CEC,9.177,10.115,9.214,9.972999999999999,13676278.0,28571.0
2017-10-31,CEC,9.995,11.39,10.055,11.265,12208694.0,19944.0
2017-11-30,CEC,10.705,11.56,11.28,11.035,11712767.0,19968.0
2017-12-31,CEC,11.01,12.575,11.035,12.545,15441098.0,26490.0
2018-01-31,CEC,11.015,13.4,12.545,11.6,25788879.0,48374.0
2018-02-28,CEC,10.48,11.78,11.61,10.78,14237660.0,31027.0
2018-03-31,CEC,9.032,10.895,10.765,9.357999999999999,17175310.0,35080.0
2018-04-30,CEC,9.154,9.798,9.357999999999999,9.28,14723219.0,30188.0
2018-05-31,CEC,8.08,9.816,9.28,8.366,18428193.0,35371.0
2018-06-30,CEC,7.117999999999999,8.854,8.344,7.148,26058190.0,47010.0
2018-07-31,CEC,6.896,7.917999999999999,7.856,7.024,10184060.0,15892.0
2018-08-31,CEC,6.226,7.36,7.007999999999999,6.547999999999999,26830970.0,32018.0
2018-09-30,CEC,6.062,6.797999999999999,6.547999999999999,6.084,27711564.0,27353.0
2018-10-31,CEC,4.23,6.226,6.084,4.415,41783586.0,43288.0
2017-07-31,VOW3,129.85,145.5,134.85,130.2,18207436.0,89496.0
2017-08-31,VOW3,124.75,132.45,131.15,125.5,13470602.0,63947.0
2017-09-30,VOW3,126.0,141.8,126.45,137.95,15117164.0,63863.0
2017-10-31,VOW3,136.3,151.45,137.9,151.25,12169262.0,57535.0
2017-11-30,VOW3,151.25,179.3,151.25,178.6,31547164.0,164302.0
2017-12-31,VOW3,165.7,178.25,178.2,166.75,14269229.0,99154.0
2018-01-31,VOW3,161.48,192.46,166.9,177.22,23076215.0,219991.0
2018-02-28,VOW3,158.06,181.62,178.6,161.1,24126990.0,240133.0
2018-03-31,VOW3,151.32,163.8,160.54,161.38,23473538.0,226407.0
2018-04-30,VOW3,157.72,178.82,159.4,171.48,25780414.0,246045.0
2018-05-31,VOW3,159.24,178.12,175.9,161.0,14360227.0,142458.0
2018-06-30,VOW3,141.7,165.22,162.42,142.44,17628616.0,163363.0
2018-07-31,VOW3,140.1,153.42,140.24,152.22,11634727.0,90200.0
2018-08-31,VOW3,136.54,151.6,150.12,140.84,23014502.0,148990.0
2018-09-30,VOW3,134.2,157.2,138.26,151.6,24842607.0,165301.0
2018-10-31,VOW3,133.0,154.46,152.58,142.42,25522697.0,183393.0
2017-07-31,FRE,71.47,76.68,75.54,71.54,10047313.0,77066.0
2017-08-31,FRE,67.19,73.55,72.24,71.12,16973604.0,101500.0
2017-09-30,FRE,67.44,71.82,71.75,68.24,13283896.0,69240.0
2017-10-31,FRE,68.47,72.76,68.6,72.09,9606331.0,51228.0
2017-11-30,FRE,60.15,72.59,72.1,60.83,31793937.0,159604.0
2017-12-31,FRE,60.41,67.47,60.84,64.73,22372005.0,122494.0
2018-01-31,FRE,63.7,70.78,65.02,70.52,21126656.0,91563.0
2018-02-28,FRE,61.18,70.68,70.68,67.16,23069704.0,101301.0
2018-03-31,FRE,58.96,66.78,66.6,62.18,21841679.0,101108.0
2018-04-30,FRE,60.32,67.82,60.86,63.34,21771667.0,98003.0
2018-05-31,FRE,63.62,69.58,63.72,65.88,13996693.0,61736.0
2018-06-30,FRE,65.9,71.2,66.36,68.86,15196079.0,75094.0
2018-07-31,FRE,65.84,69.98,67.9,66.02,10414844.0,40204.0
2018-08-31,FRE,64.1,71.0,65.74,65.78,24842340.0,74687.0
2018-09-30,FRE,61.66,65.8,65.4,63.24,21323806.0,52371.0
2018-10-31,FRE,57.12,69.88,63.42,58.16,36865234.0,108690.0
2017-07-31,SDF,21.95,24.36,22.655,22.025,13308476.0,39419.0
2017-08-31,SDF,19.5,22.615,22.065,20.04,20065696.0,56015.0
2017-09-30,SDF,20.13,23.22,20.375,23.01,15765409.0,37463.0
2017-10-31,SDF,20.465,23.34,23.05,20.8,18408087.0,47153.0
2017-11-30,SDF,18.915,21.84,20.8,19.72,25197710.0,65174.0
2017-12-31,SDF,19.38,20.95,19.72,20.8,14397067.0,34685.0
2018-01-31,SDF,20.72,23.39,20.8,22.58,21577994.0,46221.0
2018-02-28,SDF,20.32,23.11,22.58,22.97,13598054.0,28661.0
2018-03-31,SDF,21.62,24.28,22.97,23.42,18087623.0,39846.0
2018-04-30,SDF,22.68,24.56,23.2,24.4,15319446.0,34233.0
2018-05-31,SDF,22.82,25.86,24.4,22.97,14286930.0,30483.0
2018-06-30,SDF,20.46,23.55,22.97,21.23,12332987.0,29244.0
2018-07-31,SDF,20.81,22.68,20.82,22.59,7327477.0,13384.0
2018-08-31,SDF,18.78,22.99,22.59,19.595,29993578.0,50607.0
2018-09-30,SDF,17.61,19.53,19.525,18.08,24852829.0,41743.0
2018-10-31,SDF,15.315,18.55,18.325,16.105,28877410.0,54872.0
2017-07-31,ALV,173.75,184.05,174.0,180.05,15611633.0,79279.0
2017-08-31,ALV,176.85,187.15,180.45,179.8,13103982.0,74248.0
2017-09-30,ALV,177.3,189.2,180.45,189.15,12144891.0,58592.0
2017-10-31,ALV,189.65,201.5,190.15,199.85,8929704.0,45411.0
2017-11-30,ALV,194.6,204.5,200.9,198.8,18607134.0,103304.0
2017-12-31,ALV,189.3,201.25,198.75,191.75,14111213.0,88849.0
2018-01-31,ALV,190.5,206.85,193.0,203.4,18441513.0,127729.0
2018-02-28,ALV,181.9,205.1,204.55,191.92,25288372.0,226858.0
2018-03-31,ALV,176.1,191.98,191.4,184.0,23259912.0,219235.0
2018-04-30,ALV,179.26,196.94,181.78,196.58,21085631.0,198456.0
2018-05-31,ALV,175.38,201.1,197.66,177.04,16344571.0,138081.0
2018-06-30,ALV,170.34,183.88,178.22,177.12,15508932.0,133734.0
2018-07-31,ALV,173.08,190.06,173.34,189.14,10942327.0,73297.0
2018-08-31,ALV,183.34,190.44,189.24,183.64,21753752.0,125799.0
2018-09-30,ALV,180.2,197.5,183.74,192.0,22507425.0,114342.0
2018-10-31,ALV,176.44,196.7,192.8,181.18,23891746.0,148108.0
2017-07-31,VNA,33.74,35.345,34.685,34.32,12478054.0,54268.0
2017-08-31,VNA,34.445,36.005,34.465,35.62,12638424.0,56714.0
2017-09-30,VNA,35.01,36.69,35.645,35.98,11738264.0,52811.0
2017-10-31,VNA,35.885,37.91,36.08,37.095,11092396.0,48464.0
2017-11-30,VNA,37.54,40.23,38.1,39.435,20173736.0,92818.0
2017-12-31,VNA,39.35,42.215,39.545,41.315,16496871.0,86629.0
2018-01-31,VNA,39.33,42.68,41.58,39.72,21480810.0,79747.0
2018-02-28,VNA,35.71,40.13,39.99,37.57,21659840.0,71094.0
2018-03-31,VNA,36.45,40.48,37.5,40.25,20642792.0,72910.0
2018-04-30,VNA,39.54,41.73,40.16,41.5,16968764.0,59045.0
2018-05-31,VNA,38.53,42.08,41.87,40.47,19611539.0,58378.0
2018-06-30,VNA,39.82,42.01,40.22,40.87,13499917.0,45942.0
2018-07-31,VNA,40.5,42.61,40.8,41.41,8218034.0,21211.0
2018-08-31,VNA,40.99,44.88,41.42,44.19,20143124.0,44515.0
2018-09-30,VNA,41.31,44.46,44.06,42.08,24506783.0,51468.0
2018-10-31,VNA,38.07,42.09,42.09,40.12,27007567.0,55071.0
2017-07-31,B4B,16.525,19.49,19.24,17.12,21885804.0,38474.0
2017-08-31,B4B,16.29,17.48,17.12,16.5,10734536.0,27058.0
2017-09-30,B4B,16.275,17.98,16.49,17.88,15048248.0,38401.0
2017-10-31,B4B,16.215,18.1,18.015,16.43,9185019.0,22954.0
2017-11-30,B4B,15.59,16.85,16.43,16.33,12548793.0,32098.0
2017-12-31,B4B,15.9,17.95,16.33,16.415,14770746.0,39014.0
2018-01-31,B4B,16.32,17.61,16.435,17.475,12959285.0,33320.0
2018-02-28,B4B,15.445,18.22,17.465,15.95,15328781.0,43030.0
2018-03-31,B4B,13.855,16.09,15.95,14.355,13294021.0,38419.0
2018-04-30,B4B,11.655,14.84,14.34,12.03,25920273.0,55348.0
2018-05-31,B4B,10.965,12.06,12.005,11.515,14402400.0,26687.0
2018-06-30,B4B,10.6,11.77,11.7,10.62,11002924.0,24049.0
2018-07-31,B4B,10.02,10.645,10.5,10.56,9076073.0,14161.0
2018-08-31,B4B,10.5,13.82,10.54,13.455,31227748.0,43994.0
2018-09-30,B4B,13.365,14.295,13.48,13.5,15749289.0,22368.0
2018-10-31,B4B,12.47,13.89,13.5,13.365,14695073.0,21973.0
2017-07-31,SHA,11.81,12.855,12.575,11.81,16166035.0,37865.0
2017-08-31,SHA,11.305,12.375,11.845,11.835,15842731.0,36850.0
2017-09-30,SHA,11.79,13.655,11.845,13.615,15388180.0,34114.0
2017-10-31,SHA,13.22,13.81,13.61,13.785,8485065.0,21897.0
2017-11-30,SHA,13.27,14.965,13.785,14.69,19783445.0,51089.0
2017-12-31,SHA,13.545,14.81,14.69,14.765,8802940.0,26052.0
2018-01-31,SHA,13.86,16.78,14.735,15.935,17253629.0,48867.0
2018-02-28,SHA,12.69,16.07,15.94,13.365,19773752.0,53120.0
2018-03-31,SHA,12.055,13.58,13.38,12.565,13521392.0,37080.0
2018-04-30,SHA,12.165,13.36,12.4,12.88,14715039.0,34880.0
2018-05-31,SHA,12.59,14.0,13.085,12.77,10669729.0,25083.0
2018-06-30,SHA,11.0,13.48,12.99,11.19,9406791.0,25704.0
2018-07-31,SHA,11.055,11.78,11.095,11.72,7035295.0,14194.0
2018-08-31,SHA,10.58,12.58,11.72,11.7,21856493.0,37511.0
2018-09-30,SHA,10.15,11.915,11.7,11.01,22261527.0,32538.0
2018-10-31,SHA,8.422,11.13,11.01,9.357999999999999,22352891.0,41038.0
2017-07-31,GAZ,3.2260000000000004,3.678,3.5060000000000002,3.301,16519953.0,7143.0
2017-08-31,GAZ,3.25,3.406,3.305,3.377,13253482.0,4858.0
2017-09-30,GAZ,3.33,3.617,3.375,3.537,17106683.0,5672.0
2017-10-31,GAZ,3.4760000000000004,3.741,3.56,3.657,12902727.0,4652.0
2017-11-30,GAZ,3.615,3.911,3.657,3.785,20148987.0,8120.0
2017-12-31,GAZ,3.673,3.91,3.7910000000000004,3.71,15173368.0,6189.0
2018-01-31,GAZ,3.71,4.32,3.71,4.06,24735429.0,10133.0
2018-02-28,GAZ,3.68,4.28,4.05,4.09,16168437.0,5187.0
2018-03-31,GAZ,3.83,4.09,4.09,3.97,8218811.0,2899.0
2018-04-30,GAZ,3.48,3.96,3.91,3.81,30713502.0,9533.0
2018-05-31,GAZ,3.72,4.07,3.76,3.89,7408375.0,2028.0
2018-06-30,GAZ,3.55,4.0,3.89,3.79,9247771.0,2736.0
2018-07-31,GAZ,3.65,4.03,3.79,3.86,5985010.0,1709.0
2018-08-31,GAZ,3.58,3.89,3.86,3.77,8085717.0,3096.0
2018-09-30,GAZ,3.65,4.29,3.77,4.28,10510324.0,3330.0
2018-10-31,GAZ,4.05,4.65,4.28,4.09,14016872.0,4380.0
2017-07-31,1COV,62.61,67.56,63.34,65.64,6259064.0,63518.0
2017-08-31,1COV,64.44,69.13,66.07,65.93,5114011.0,55265.0
2017-09-30,1COV,63.42,73.56,66.13,72.6,8224741.0,66604.0
2017-10-31,1COV,70.31,82.22,72.68,81.93,3787596.0,37764.0
2017-11-30,1COV,79.39,88.41,81.93,87.59,8088861.0,87252.0
2017-12-31,1COV,81.95,88.67,87.59,86.12,7103717.0,83690.0
2018-01-31,1COV,84.62,95.78,86.18,92.54,13898709.0,112995.0
2018-02-28,1COV,81.38,95.76,92.54,93.2,13541046.0,110230.0
2018-03-31,1COV,78.82,94.24,93.2,79.8,14216674.0,112454.0
2018-04-30,1COV,73.5,82.48,78.68,75.4,17202823.0,114903.0
2018-05-31,1COV,74.38,80.52,76.28,77.68,17012457.0,93802.0
2018-06-30,1COV,71.42,79.9,78.06,76.5,16428702.0,109446.0
2018-07-31,1COV,75.28,83.66,75.58,82.1,6979747.0,38652.0
2018-08-31,1COV,73.18,82.26,82.26,73.38,14157507.0,54002.0
2018-09-30,1COV,67.92,73.96,73.5,69.86,17992313.0,61981.0
2018-10-31,1COV,50.6,71.74,71.08,55.02,27125214.0,91736.0
2017-07-31,DLG,36.2,39.535,37.02,36.91,8251485.0,63933.0
2017-08-31,DLG,36.165,39.28,36.845,38.27,5598436.0,46307.0
2017-09-30,DLG,36.59,41.34,39.155,37.25,8370654.0,52945.0
2017-10-31,DLG,37.14,40.44,37.255,40.32,4799834.0,33421.0
2017-11-30,DLG,28.53,44.23,40.315,30.405,15886273.0,99157.0
2017-12-31,DLG,21.46,32.765,30.365,25.86,27809801.0,131569.0
2018-01-31,DLG,24.06,27.33,25.95,24.53,14197361.0,65529.0
2018-02-28,DLG,22.32,28.29,24.56,26.6,8562341.0,45991.0
2018-03-31,DLG,18.59,26.67,26.65,19.285,14657485.0,65289.0
2018-04-30,DLG,17.05,20.21,19.44,17.68,12480081.0,55613.0
2018-05-31,DLG,18.33,21.48,19.075,18.775,11016275.0,44579.0
2018-06-30,DLG,12.44,16.1,15.745,13.0,15477118.0,48836.0
2018-07-31,DLG,12.79,15.625,12.94,14.835,5202785.0,15530.0
2018-08-31,DLG,15.16,20.78,16.14,20.18,13691250.0,37317.0
2018-09-30,DLG,18.52,20.86,19.815,18.815,8380969.0,25926.0
2018-10-31,DLG,16.54,22.28,18.815,20.92,14794171.0,43658.0
2017-07-31,VODI,2.474,2.597,2.52,2.516,6180196.0,3396.0
2017-08-31,VODI,2.343,2.563,2.5140000000000002,2.434,7205416.0,3443.0
2017-09-30,VODI,2.36,2.447,2.4330000000000003,2.4019999999999997,7240026.0,2887.0
2017-10-31,VODI,2.377,2.485,2.404,2.467,7047455.0,1994.0
2017-11-30,VODI,2.457,2.641,2.467,2.576,13883376.0,2984.0
2017-12-31,VODI,2.5610000000000004,2.71,2.576,2.69,11058633.0,2622.0
2018-01-31,VODI,2.563,2.7495,2.69,2.583,12187681.0,3592.0
2018-02-28,VODI,2.2715,2.5925,2.583,2.339,16758879.0,5547.0
2018-03-31,VODI,2.208,2.3685,2.339,2.2535,13373461.0,4659.0
2018-04-30,VODI,2.2235,2.4725,2.252,2.4415,11747225.0,4421.0
2018-05-31,VODI,2.2115,2.4795,2.4415,2.221,12733266.0,4127.0
2018-06-30,VODI,2.076,2.2895,2.22,2.1145,7780022.0,2502.0
2018-07-31,VODI,1.979,2.1285,2.0905,2.1,8601692.0,2435.0
2018-08-31,VODI,1.8618,2.1195,2.1,1.8648,9102626.0,2934.0
2018-09-30,VODI,1.8352,1.95,1.8758,1.865,9363690.0,2782.0
2018-10-31,VODI,1.6276,1.8730000000000002,1.8659999999999999,1.69,26785461.0,7774.0
2017-07-31,ADS,168.35,193.75,168.55,192.8,8273045.0,66063.0
2017-08-31,ADS,181.4,202.1,193.25,188.65,7232422.0,66134.0
2017-09-30,ADS,187.15,199.25,190.8,191.35,6093086.0,49343.0
2017-10-31,ADS,186.1,196.95,193.3,191.95,4722752.0,39009.0
2017-11-30,ADS,175.1,191.9,191.25,175.8,13073283.0,111116.0
2017-12-31,ADS,165.05,182.25,175.75,167.2,10032696.0,83175.0
2018-01-31,ADS,165.25,188.45,167.3,187.3,14618871.0,111876.0
2018-02-28,ADS,171.0,188.2,187.9,182.2,12610429.0,103824.0
2018-03-31,ADS,168.25,200.3,181.7,196.6,17353598.0,134605.0
2018-04-30,ADS,193.05,215.5,195.7,203.8,12351208.0,81380.0
2018-05-31,ADS,186.8,207.8,203.8,194.15,12176435.0,96314.0
2018-06-30,ADS,183.15,203.8,195.2,187.2,10547760.0,87122.0
2018-07-31,ADS,183.35,191.45,184.7,189.15,5112833.0,37950.0
2018-08-31,ADS,183.95,218.0,189.1,214.9,13748629.0,65986.0
2018-09-30,ADS,203.8,217.0,214.4,210.9,10554141.0,43730.0
2018-10-31,ADS,190.4,215.2,212.3,205.3,13356328.0,73441.0
2017-07-31,UN01,16.125,17.705,16.59,17.36,8720019.0,28178.0
2017-08-31,UN01,17.61,21.035,17.68,20.915,13137431.0,44298.0
2017-09-30,UN01,20.785,23.375,20.995,23.2,19249498.0,53488.0
2017-10-31,UN01,23.16,24.35,23.245,23.91,9852883.0,30723.0
2017-11-30,UN01,23.3,24.89,23.91,24.89,19522135.0,54068.0
2017-12-31,UN01,24.45,26.64,24.855,25.975,12591609.0,38474.0
2018-01-31,UN01,23.67,26.15,25.405,23.73,10250264.0,31918.0
2018-02-28,UN01,22.56,25.63,23.82,24.94,8281589.0,25912.0
2018-03-31,UN01,23.4,25.72,24.94,25.0,7989569.0,27649.0
2018-04-30,UN01,23.24,25.72,24.56,25.7,8514723.0,27886.0
2018-05-31,UN01,25.75,27.74,25.94,27.03,7985951.0,30975.0
2018-06-30,UN01,24.62,27.26,27.01,25.59,6493823.0,28161.0
2018-07-31,UN01,25.28,26.89,25.28,26.69,3210850.0,11174.0
2018-08-31,UN01,24.45,26.72,26.69,26.32,11032543.0,30701.0
2018-09-30,UN01,25.41,27.46,26.2,26.51,12069384.0,27169.0
2018-10-31,UN01,24.64,27.11,26.51,26.0,12519281.0,34517.0
2017-07-31,HEI,82.68,88.02,85.98,83.81,8013597.0,77284.0
2017-08-31,HEI,76.94,85.79,83.0,80.86,8526266.0,80741.0
2017-09-30,HEI,80.32,87.08,81.88,86.9,7058498.0,63912.0
2017-10-31,HEI,82.59,87.29,86.77,86.87,5449192.0,51105.0
2017-11-30,HEI,84.75,94.09,86.87,89.27,14451078.0,142261.0
2017-12-31,HEI,87.86,91.72,89.26,90.33,7171016.0,75563.0
2018-01-31,HEI,87.22,96.16,90.6,87.38,10125957.0,78527.0
2018-02-28,HEI,80.76,87.96,87.7,82.84,11763547.0,82844.0
2018-03-31,HEI,77.8,83.96,82.62,79.62,8890793.0,58905.0
2018-04-30,HEI,77.64,82.08,79.28,81.2,10097888.0,62208.0
2018-05-31,HEI,75.24,85.26,81.74,75.68,10365906.0,56791.0
2018-06-30,HEI,71.5,79.2,76.3,72.28,8838422.0,47757.0
2018-07-31,HEI,68.98,73.34,71.3,72.62,6360056.0,26458.0
2018-08-31,HEI,67.94,73.0,72.12,68.58,12123952.0,39246.0
2018-09-30,HEI,64.72,70.32,68.36,67.32,14568456.0,45701.0
2018-10-31,HEI,55.16,68.26,67.82,57.22,18968688.0,64419.0
2017-07-31,NDX1,10.96,12.47,11.06,11.535,11433191.0,21009.0
2017-08-31,NDX1,11.05,12.75,11.58,11.645,9823135.0,18330.0
2017-09-30,NDX1,9.362,11.66,11.51,9.665,15101555.0,26092.0
2017-10-31,NDX1,8.719,10.95,9.972999999999999,8.87,10272490.0,17379.0
2017-11-30,NDX1,7.09,9.09,8.95,8.435,18646304.0,29215.0
2017-12-31,NDX1,7.49,8.91,8.56,8.877,8518359.0,15744.0
2018-01-31,NDX1,8.73,11.695,8.95,10.615,17869613.0,27859.0
2018-02-28,NDX1,9.032,10.63,10.62,9.48,9325188.0,18231.0
2018-03-31,NDX1,6.86,9.55,9.356,7.104,8072849.0,16844.0
2018-04-30,NDX1,7.136,9.91,7.194,9.484,10868443.0,23060.0
2018-05-31,NDX1,8.794,11.035,9.692,10.465,7652000.0,15878.0
2018-06-30,NDX1,8.17,11.445,10.895,8.692,6583496.0,13807.0
2018-07-31,NDX1,8.398,10.015,8.596,9.597999999999999,2521357.0,5855.0
2018-08-31,NDX1,8.31,9.87,9.597999999999999,8.916,6786191.0,14286.0
2018-09-30,NDX1,8.857999999999999,9.58,8.916,9.266,6389326.0,12808.0
2018-10-31,NDX1,7.71,9.288,9.238,8.264,9050420.0,21855.0
2017-07-31,NOA3,5.252000000000001,5.635,5.399,5.388999999999999,7416477.0,6055.0
2017-08-31,NOA3,5.0969999999999995,5.585,5.393,5.207999999999999,6086222.0,6020.0
2017-09-30,NOA3,4.975,5.275,5.26,5.051,6777118.0,4603.0
2017-10-31,NOA3,4.1819999999999995,5.193,5.051,4.279,9666477.0,6143.0
2017-11-30,NOA3,4.039,4.467,4.279,4.215,11421165.0,5923.0
2017-12-31,NOA3,3.813,4.218999999999999,4.208,3.909,13121591.0,5766.0
2018-01-31,NOA3,3.8480000000000003,4.124,3.909,3.8819999999999997,14344921.0,7419.0
2018-02-28,NOA3,3.8710000000000004,4.88,3.8710000000000004,4.772,22646994.0,11278.0
2018-03-31,NOA3,4.36,4.832,4.793,4.5,9975199.0,5131.0
2018-04-30,NOA3,4.332,5.013999999999999,4.5,4.968999999999999,14967003.0,7450.0
2018-05-31,NOA3,4.82,5.3660000000000005,4.986000000000001,4.916,8268776.0,4658.0
2018-06-30,NOA3,4.843999999999999,5.306,4.916,4.9319999999999995,5079686.0,3295.0
2018-07-31,NOA3,4.603,5.256,4.944,4.6419999999999995,4711769.0,2797.0
2018-08-31,NOA3,4.492,4.949,4.6419999999999995,4.81,5357287.0,2858.0
2018-09-30,NOA3,4.542,4.876,4.81,4.78,5412883.0,2770.0
2018-10-31,NOA3,4.416,4.96,4.78,4.928,9169741.0,5134.0
2017-07-31,WDI,56.75,65.66,56.77,64.89,7777850.0,60364.0
2017-08-31,WDI,63.77,72.04,64.83,71.65,5614064.0,48502.0
2017-09-30,WDI,71.1,77.55,71.86,77.4,4431494.0,39034.0
2017-10-31,WDI,77.52,86.04,77.77,85.5,5596217.0,46688.0
2017-11-30,WDI,79.5,91.97,85.55,89.29,11941863.0,113015.0
2017-12-31,WDI,86.38,94.6,90.02,93.07,8807882.0,85334.0
2018-01-31,WDI,91.08,111.0,93.44,100.15,14308243.0,107795.0
2018-02-28,WDI,85.38,101.4,101.1,98.98,9580596.0,86154.0
2018-03-31,WDI,89.14,104.75,98.24,96.06,7420558.0,69592.0
2018-04-30,WDI,90.94,113.45,94.24,113.15,8476992.0,66434.0
2018-05-31,WDI,113.15,133.15,113.2,132.3,6400255.0,43271.0
2018-06-30,WDI,128.8,157.0,133.0,138.1,9647164.0,81318.0
2018-07-31,WDI,135.5,164.15,136.45,159.75,4059946.0,35354.0
2018-08-31,WDI,159.45,195.6,160.45,191.3,10923621.0,83940.0
2018-09-30,WDI,167.3,197.2,192.9,186.7,15632344.0,105119.0
2018-10-31,WDI,149.5,194.4,188.85,160.05,19758018.0,166489.0
2017-07-31,IGY,34.06,36.44,34.505,35.49,3803803.0,31422.0
2017-08-31,IGY,35.785,38.255,35.82,37.16,4726058.0,39487.0
2017-09-30,IGY,36.22,38.515,37.14,37.58,4441106.0,35024.0
2017-10-31,IGY,36.79,39.745,37.735,39.375,3770151.0,30472.0
2017-11-30,IGY,38.475,42.68,39.385,38.915,7620331.0,66566.0
2017-12-31,IGY,31.51,39.89,38.93,32.73,14270953.0,98501.0
2018-01-31,IGY,30.52,34.06,32.755,30.76,11369102.0,61115.0
2018-02-28,IGY,28.86,33.33,30.76,32.84,13579788.0,68859.0
2018-03-31,IGY,31.93,40.03,32.87,38.45,34472091.0,100087.0
2018-04-30,IGY,35.8,38.55,38.48,36.56,12109367.0,47308.0
2018-05-31,IGY,35.7,36.97,36.62,36.0,6094531.0,24367.0
2018-06-30,IGY,35.86,36.93,35.99,36.78,4709114.0,25183.0
2018-07-31,IGY,36.5,38.11,36.68,38.0,4729797.0,15599.0
2018-08-31,IGY,37.08,38.02,38.0,37.41,7465550.0,22004.0
2018-09-30,IGY,37.38,38.53,37.41,38.49,10574208.0,21864.0
2018-10-31,IGY,38.23,38.82,38.49,38.75,5515746.0,16832.0
2017-07-31,EVK,27.97,29.875,28.04,28.77,7943090.0,41065.0
2017-08-31,EVK,26.76,29.04,28.835,27.29,8679825.0,44563.0
2017-09-30,EVK,27.52,30.37,27.765,30.16,6024188.0,27416.0
2017-10-31,EVK,29.7,31.015,30.52,30.985,4050592.0,21624.0
2017-11-30,EVK,30.63,32.985,30.985,31.33,11255220.0,64473.0
2017-12-31,EVK,30.78,32.88,31.33,31.36,8984307.0,53072.0
2018-01-31,EVK,30.33,32.94,31.36,31.86,8898186.0,40871.0
2018-02-28,EVK,29.15,32.03,31.85,30.47,8042104.0,35334.0
2018-03-31,EVK,27.67,30.52,30.52,28.77,12214801.0,50193.0
2018-04-30,EVK,27.99,30.36,28.46,29.43,9188966.0,34357.0
2018-05-31,EVK,29.37,31.99,29.44,29.98,7794364.0,30448.0
2018-06-30,EVK,28.88,31.11,30.36,29.38,7485476.0,29134.0
2018-07-31,EVK,29.2,32.02,29.26,31.65,6470703.0,19170.0
2018-08-31,EVK,31.25,32.62,31.65,32.11,10676838.0,24865.0
2018-09-30,EVK,30.42,32.77,32.11,30.85,13744848.0,26083.0
2018-10-31,EVK,25.62,31.3,31.01,26.58,17499560.0,38287.0
2017-07-31,TUI1,12.585,13.65,12.645,13.39,8095055.0,16352.0
2017-08-31,TUI1,13.42,14.765,13.44,14.16,9852602.0,20368.0
2017-09-30,TUI1,14.16,14.92,14.405,14.39,8565228.0,17524.0
2017-10-31,TUI1,14.32,15.415,14.565,15.38,5889996.0,12327.0
2017-11-30,TUI1,14.485,15.7,15.38,15.33,7480786.0,17212.0
2017-12-31,TUI1,15.315,17.42,15.335,17.215,9145451.0,22913.0
2018-01-31,TUI1,17.075,18.78,17.215,18.155,10404035.0,25741.0
2018-02-28,TUI1,16.79,19.04,18.17,17.44,16016507.0,39140.0
2018-03-31,TUI1,16.79,17.995,17.44,17.42,8172301.0,22983.0
2018-04-30,TUI1,17.21,18.95,17.445,18.735,11123405.0,29488.0
2018-05-31,TUI1,19.16,20.63,19.19,19.895,12044892.0,23328.0
2018-06-30,TUI1,18.635,20.3,19.91,18.84,6681524.0,16315.0
2018-07-31,TUI1,17.955,18.825,18.57,18.295,3599949.0,9089.0
2018-08-31,TUI1,15.855,18.13,18.1,15.885,12258777.0,26545.0
2018-09-30,TUI1,14.745,16.65,15.885,16.555,11512388.0,24411.0
2018-10-31,TUI1,14.13,16.745,16.555,14.495,7499780.0,17848.0
2017-07-31,BPE5,4.9030000000000005,5.172000000000001,5.129,4.9910000000000005,11640766.0,8324.0
2017-08-31,BPE5,4.737,5.229,5.166,4.855,11061099.0,6389.0
2017-09-30,BPE5,4.8469999999999995,5.446000000000001,4.857,5.405,9376517.0,5230.0
2017-10-31,BPE5,5.39,5.585,5.41,5.571000000000001,4836435.0,2679.0
2017-11-30,BPE5,5.48,6.0120000000000005,5.571000000000001,5.5729999999999995,8332489.0,5124.0
2017-12-31,BPE5,5.55,5.896,5.569,5.872999999999999,5598582.0,3324.0
2018-01-31,BPE5,5.71,6.0360000000000005,5.872999999999999,5.7139999999999995,7281295.0,5200.0
2018-02-28,BPE5,5.196000000000001,5.8389999999999995,5.72,5.385,14826400.0,9810.0
2018-03-31,BPE5,5.207000000000001,5.506,5.385,5.482,8275981.0,5455.0
2018-04-30,BPE5,5.454,6.1739999999999995,5.49,6.117000000000001,11397090.0,7865.0
2018-05-31,BPE5,6.117000000000001,6.757000000000001,6.117000000000001,6.555,10240044.0,6569.0
2018-06-30,BPE5,6.318,6.735,6.582999999999999,6.575,8983492.0,5847.0
2018-07-31,BPE5,6.245,6.522,6.468999999999999,6.434,5725670.0,3838.0
2018-08-31,BPE5,6.087999999999999,6.489,6.434,6.1370000000000005,6691609.0,5531.0
2018-09-30,BPE5,5.9670000000000005,6.751,6.1370000000000005,6.6579999999999995,8443426.0,5449.0
2018-10-31,BPE5,5.86,6.831,6.709,6.08,11203822.0,8203.0
2017-07-31,HEN3,117.75,122.35,120.4,119.85,4849333.0,37332.0
2017-08-31,HEN3,111.0,121.25,119.75,112.9,6741081.0,41697.0
2017-09-30,HEN3,111.85,118.7,112.8,115.05,6484814.0,33592.0
2017-10-31,HEN3,114.95,121.45,114.95,120.75,5268799.0,26586.0
2017-11-30,HEN3,112.1,123.75,119.9,114.15,10235469.0,56745.0
2017-12-31,HEN3,109.35,114.4,114.0,110.45,7779131.0,43518.0
2018-01-31,HEN3,108.2,116.05,110.0,112.55,10616744.0,54729.0
2018-02-28,HEN3,103.0,113.8,113.15,109.3,12568971.0,67997.0
2018-03-31,HEN3,103.0,113.9,108.9,106.95,10224590.0,57403.0
2018-04-30,HEN3,101.6,108.25,104.9,105.2,10494549.0,57824.0
2018-05-31,HEN3,103.7,108.45,105.75,105.3,8605972.0,42433.0
2018-06-30,HEN3,104.75,111.15,105.7,109.55,8082813.0,41234.0
2018-07-31,HEN3,105.1,110.75,108.6,107.25,5185581.0,21797.0
2018-08-31,HEN3,103.6,113.8,107.85,109.95,9708020.0,33637.0
2018-09-30,HEN3,100.6,111.25,109.95,101.05,9948982.0,34044.0
2018-10-31,HEN3,92.4,101.55,101.1,94.34,11663414.0,59011.0
2017-07-31,DWNI,32.255,34.32,33.465,33.51,6049185.0,34402.0
2017-08-31,DWNI,33.7,35.75,33.735,35.72,6905859.0,39811.0
2017-09-30,DWNI,34.73,36.92,35.82,35.8,8093216.0,40755.0
2017-10-31,DWNI,34.985,37.015,35.97,36.18,5637879.0,31023.0
2017-11-30,DWNI,36.18,37.675,36.185,37.1,7789292.0,44652.0
2017-12-31,DWNI,36.1,38.09,37.095,36.35,6538810.0,40926.0
2018-01-31,DWNI,34.6,38.18,36.35,36.36,10605432.0,55083.0
2018-02-28,DWNI,32.18,36.56,36.33,33.99,10635610.0,49115.0
2018-03-31,DWNI,33.67,38.0,34.02,38.0,8462528.0,40723.0
2018-04-30,DWNI,37.21,39.31,37.77,39.15,10274102.0,44798.0
2018-05-31,DWNI,38.62,40.39,39.34,40.02,6129177.0,28255.0
2018-06-30,DWNI,39.67,42.18,40.14,41.42,7892404.0,34675.0
2018-07-31,DWNI,40.92,42.59,41.37,41.66,4369492.0,15857.0
2018-08-31,DWNI,40.92,44.04,41.73,43.54,10621403.0,30844.0
2018-09-30,DWNI,40.74,43.82,43.58,41.32,13618391.0,30155.0
2018-10-31,DWNI,38.58,41.75,41.19,40.37,12613692.0,32789.0
2017-07-31,FME,79.86,86.4,84.3,79.96,5088653.0,53522.0
2017-08-31,FME,76.42,81.98,81.45,78.36,7228938.0,72595.0
2017-09-30,FME,78.3,82.9,79.41,82.77,5780536.0,53561.0
2017-10-31,FME,79.99,85.32,82.72,83.65,5319617.0,48393.0
2017-11-30,FME,81.81,85.0,83.71,83.64,8001599.0,85543.0
2017-12-31,FME,82.24,89.2,83.56,87.77,7820228.0,82637.0
2018-01-31,FME,86.54,93.54,87.36,92.98,7893452.0,67440.0
2018-02-28,FME,83.86,93.82,93.44,87.02,9407462.0,77684.0
2018-03-31,FME,79.28,87.08,86.94,83.04,9211978.0,72734.0
2018-04-30,FME,80.48,85.26,82.1,84.38,9417150.0,65925.0
2018-05-31,FME,83.36,88.42,85.3,85.66,6191151.0,44120.0
2018-06-30,FME,84.7,88.96,85.32,86.5,6470550.0,50362.0
2018-07-31,FME,82.94,86.92,85.76,83.54,4903703.0,26305.0
2018-08-31,FME,83.44,91.5,84.16,87.26,11594892.0,54753.0
2018-09-30,FME,85.68,89.86,87.16,88.58,10779705.0,49223.0
2018-10-31,FME,68.1,91.74,90.26,70.5,19237243.0,87576.0
2017-07-31,KCO,9.209,10.27,9.405,9.304,10713327.0,26018.0
2017-08-31,KCO,9.005,9.714,9.252,9.306000000000001,8181360.0,19523.0
2017-09-30,KCO,9.315,11.1,9.42,10.835,9924511.0,22820.0
2017-10-31,KCO,9.9,10.745,10.71,9.929,8107727.0,17741.0
2017-11-30,KCO,9.454,10.595,9.932,9.892999999999999,7843407.0,22037.0
2017-12-31,KCO,9.71,10.4,9.892999999999999,10.31,4570722.0,11692.0
2018-01-31,KCO,10.15,11.32,10.32,10.63,8171709.0,14951.0
2018-02-28,KCO,9.8,11.09,10.63,10.55,9061549.0,18822.0
2018-03-31,KCO,9.965,11.25,10.55,10.25,9142195.0,17245.0
2018-04-30,KCO,10.05,11.73,10.25,10.08,13622175.0,23549.0
2018-05-31,KCO,9.875,10.59,10.2,10.3,6549847.0,10525.0
2018-06-30,KCO,8.705,10.62,10.51,9.04,6714200.0,11663.0
2018-07-31,KCO,8.85,10.31,8.895,9.42,6098559.0,10041.0
2018-08-31,KCO,8.83,9.525,9.42,9.13,4687530.0,7833.0
2018-09-30,KCO,8.805,10.03,9.13,9.965,6916325.0,9471.0
2018-10-31,KCO,6.855,10.09,9.965,7.2,13271267.0,18842.0
2017-07-31,MUV2,176.15,182.6,178.45,181.25,5727766.0,42641.0
2017-08-31,MUV2,170.55,186.5,181.75,173.4,7444349.0,54159.0
2017-09-30,MUV2,166.6,181.35,174.5,180.9,7468197.0,52315.0
2017-10-31,MUV2,180.3,195.3,181.05,192.5,5555706.0,43131.0
2017-11-30,MUV2,187.4,199.0,192.5,187.7,9026974.0,76960.0
2017-12-31,MUV2,180.4,189.9,187.25,180.85,7075175.0,64070.0
2018-01-31,MUV2,179.2,194.25,181.5,189.9,8390517.0,76681.0
2018-02-28,MUV2,175.2,191.25,190.8,184.45,11326629.0,109788.0
2018-03-31,MUV2,176.3,193.7,183.5,188.85,10763408.0,93421.0
2018-04-30,MUV2,186.05,199.15,187.5,190.05,10998574.0,87438.0
2018-05-31,MUV2,176.05,194.9,191.35,177.65,7462224.0,62903.0
2018-06-30,MUV2,175.05,186.4,179.7,181.3,7974969.0,71167.0
2018-07-31,MUV2,178.3,190.85,178.4,189.75,4732593.0,32132.0
2018-08-31,MUV2,180.65,190.6,190.05,185.8,9721762.0,49371.0
2018-09-30,MUV2,180.25,193.7,186.05,190.75,8630153.0,44213.0
2018-10-31,MUV2,181.2,196.8,191.05,186.9,11117974.0,65613.0
2017-07-31,SZU,17.42,18.675,18.525,18.05,9270555.0,32362.0
2017-08-31,SZU,17.64,18.69,18.06,17.82,4670936.0,18134.0
2017-09-30,SZU,17.655,19.205,17.98,18.18,8018647.0,25419.0
2017-10-31,SZU,16.525,18.5,18.12,16.74,9426337.0,28088.0
2017-11-30,SZU,16.74,17.8,16.74,17.375,7778616.0,26816.0
2017-12-31,SZU,16.735,18.325,17.375,18.07,8087242.0,31263.0
2018-01-31,SZU,15.28,18.395,18.07,15.37,21179177.0,62421.0
2018-02-28,SZU,14.585,15.58,15.345,14.855,6828160.0,18534.0
2018-03-31,SZU,13.005,15.5,14.855,13.88,7356556.0,18116.0
2018-04-30,SZU,13.3,14.465,13.735,13.795,5661315.0,15234.0
2018-05-31,SZU,13.545,15.675,13.74,15.295,4627195.0,12607.0
2018-06-30,SZU,13.51,15.845,15.305,13.655,5313284.0,13938.0
2018-07-31,SZU,12.01,13.72,13.72,12.47,3735092.0,8593.0
2018-08-31,SZU,11.785,12.625,12.47,11.84,5869364.0,11397.0
2018-09-30,SZU,11.135,13.02,11.84,11.445,11146789.0,18451.0
2018-10-31,SZU,11.335,14.52,11.445,14.2,11130241.0,15768.0
2017-07-31,MRK,92.79,106.05,105.75,93.09,5744898.0,41195.0
2017-08-31,MRK,90.04,94.61,92.77,92.47,6891593.0,59757.0
2017-09-30,MRK,91.39,100.95,92.55,94.06,8765247.0,68123.0
2017-10-31,MRK,90.61,97.04,94.73,92.29,4938733.0,49837.0
2017-11-30,MRK,87.9,94.23,92.31,89.64,10263157.0,99258.0
2017-12-31,MRK,87.23,92.34,89.42,89.71,6752694.0,71232.0
2018-01-31,MRK,87.94,94.28,89.7,88.1,7825918.0,63230.0
2018-02-28,MRK,80.92,88.22,88.2,82.26,9018094.0,66972.0
2018-03-31,MRK,74.54,82.0,81.66,77.86,10945648.0,76886.0
2018-04-30,MRK,76.68,83.36,77.2,81.22,8694163.0,60418.0
2018-05-31,MRK,79.26,88.84,81.5,87.38,9186475.0,63099.0
2018-06-30,MRK,81.42,88.9,87.26,84.0,6636897.0,53103.0
2018-07-31,MRK,83.24,88.86,83.46,87.88,3777120.0,26492.0
2018-08-31,MRK,86.82,93.04,88.36,90.48,10188037.0,54893.0
2018-09-30,MRK,85.22,91.2,90.48,89.0,8469945.0,45089.0
2018-10-31,MRK,85.06,94.24,88.82,90.54,11971712.0,72155.0
2017-07-31,AB1,0.7170000000000001,0.902,0.889,0.758,1298950.0,730.0
2017-08-31,AB1,0.302,0.95,0.758,0.316,22683572.0,5158.0
2017-09-30,AB1,0.24100000000000002,0.5589999999999999,0.266,0.32,28509627.0,5837.0
2017-10-31,AB1,0.062,0.354,0.32,0.07,27323298.0,4050.0
2017-11-30,AB1,0.032,0.07,0.07,0.036000000000000004,10003352.0,796.0
2017-12-31,AB1,0.025,0.045,0.036000000000000004,0.039,12502415.0,669.0
2018-01-31,AB1,0.03,0.11900000000000001,0.039,0.0449,16561871.0,1074.0
2018-02-28,AB1,0.03,0.0503,0.0449,0.04,3729599.0,251.0
2018-03-31,AB1,0.034,0.0599,0.04,0.040999999999999995,2650052.0,199.0
2018-04-30,AB1,0.0311,0.0414,0.040999999999999995,0.0321,1863468.0,143.0
2018-05-31,AB1,0.0299,0.0429,0.0321,0.0302,1050799.0,109.0
2018-06-30,AB1,0.0289,0.034,0.0302,0.028999999999999998,1141017.0,71.0
2018-07-31,AB1,0.028999999999999998,0.0332,0.028999999999999998,0.0332,16200.0,2.0
2018-08-31,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-30,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-31,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2017-07-31,PAH3,48.265,53.75,49.69,48.44,6519463.0,46688.0
2017-08-31,PAH3,47.28,49.84,48.885,47.56,6187888.0,48485.0
2017-09-30,PAH3,47.82,54.73,48.05,53.97,6980904.0,46361.0
2017-10-31,PAH3,53.72,60.74,54.14,60.69,7051430.0,52578.0
2017-11-30,PAH3,60.23,71.92,60.71,70.59,10839473.0,84939.0
2017-12-31,PAH3,67.87,72.09,70.58,70.05,5673924.0,52483.0
2018-01-31,PAH3,67.24,80.28,70.05,74.18,8191653.0,62105.0
2018-02-28,PAH3,65.38,76.06,74.18,69.2,8057547.0,61355.0
2018-03-31,PAH3,63.64,69.22,69.22,67.38,7330720.0,59645.0
2018-04-30,PAH3,65.14,73.96,67.2,70.6,10494086.0,69730.0
2018-05-31,PAH3,62.74,72.88,72.12,63.22,6646525.0,45495.0
2018-06-30,PAH3,54.54,64.3,63.46,54.6,7499835.0,46382.0
2018-07-31,PAH3,53.92,58.72,54.14,57.9,5367805.0,26473.0
2018-08-31,PAH3,52.36,57.58,57.14,54.52,9021263.0,37941.0
2018-09-30,PAH3,51.22,60.46,54.52,58.0,11560004.0,45121.0
2018-10-31,PAH3,50.42,58.94,58.28,53.52,11459627.0,52497.0
2017-07-31,CON,187.2,200.35,189.8,190.3,5100370.0,52294.0
2017-08-31,CON,186.85,196.3,190.3,189.8,4835227.0,55294.0
2017-09-30,CON,189.45,214.85,189.75,214.8,4866032.0,46145.0
2017-10-31,CON,211.7,218.35,215.4,217.45,3178745.0,32214.0
2017-11-30,CON,210.5,224.75,219.55,224.1,6369800.0,77043.0
2017-12-31,CON,218.15,228.85,223.75,225.4,4288693.0,62027.0
2018-01-31,CON,221.1,257.4,224.9,241.5,8073543.0,87260.0
2018-02-28,CON,217.9,244.8,242.7,225.8,7387200.0,84179.0
2018-03-31,CON,213.3,226.1,224.7,224.6,6871289.0,78936.0
2018-04-30,CON,214.5,229.1,221.2,220.7,10744805.0,95762.0
2018-05-31,CON,215.7,229.4,226.3,217.2,5368606.0,54726.0
2018-06-30,CON,193.8,226.2,217.0,195.6,7633266.0,67054.0
2018-07-31,CON,191.25,211.0,194.15,197.0,4704582.0,38769.0
2018-08-31,CON,153.35,196.45,195.65,158.05,16757756.0,106718.0
2018-09-30,CON,146.65,160.35,156.9,149.95,13454798.0,78459.0
2018-10-31,CON,127.9,154.25,151.1,143.55,16623062.0,107627.0
2017-07-31,FNTN,27.825,29.3,28.015,28.545,4369050.0,25419.0
2017-08-31,FNTN,27.395,29.76,28.545,28.065,5056587.0,30157.0
2017-09-30,FNTN,27.505,28.545,27.895,28.235,4593893.0,24199.0
2017-10-31,FNTN,27.915,29.255,28.27,28.61,4246269.0,19988.0
2017-11-30,FNTN,28.57,31.915,28.85,31.8,10601342.0,45609.0
2017-12-31,FNTN,30.61,31.915,31.8,30.8,4853175.0,28403.0
2018-01-31,FNTN,30.4,32.99,30.8,30.81,6869150.0,29381.0
2018-02-28,FNTN,28.0,30.82,30.82,28.48,9387467.0,35685.0
2018-03-31,FNTN,23.86,28.49,28.49,24.7,13232608.0,50314.0
2018-04-30,FNTN,24.25,27.08,24.58,26.31,8724753.0,32847.0
2018-05-31,FNTN,23.86,27.11,26.61,24.51,8162433.0,29610.0
2018-06-30,FNTN,22.42,25.39,24.48,22.71,5960889.0,21504.0
2018-07-31,FNTN,21.57,25.15,21.74,24.5,4555268.0,11325.0
2018-08-31,FNTN,22.8,25.81,24.5,22.91,8113560.0,18583.0
2018-09-30,FNTN,20.63,23.03,22.87,20.7,11827024.0,23526.0
2018-10-31,FNTN,18.655,20.93,20.83,19.955,14354473.0,34002.0
2017-07-31,OSR,67.43,72.99,70.51,70.69,3408591.0,40414.0
2017-08-31,OSR,66.42,71.76,69.69,68.83,2379060.0,31748.0
2017-09-30,OSR,63.91,72.25,69.32,67.36,3402387.0,40365.0
2017-10-31,OSR,62.04,67.4,66.73,64.45,6207652.0,51786.0
2017-11-30,OSR,63.2,73.87,64.44,71.76,7471864.0,75176.0
2017-12-31,OSR,68.26,75.65,71.62,74.9,3743341.0,45141.0
2018-01-31,OSR,69.4,79.58,74.9,70.38,5955505.0,52564.0
2018-02-28,OSR,65.02,71.04,70.38,65.22,7177473.0,61490.0
2018-03-31,OSR,58.66,66.08,65.22,59.94,5216148.0,43174.0
2018-04-30,OSR,47.1,61.5,58.72,47.78,10608080.0,80916.0
2018-05-31,OSR,48.09,54.86,48.16,50.66,7582553.0,49194.0
2018-06-30,OSR,32.5,53.64,50.5,35.0,14846294.0,96186.0
2018-07-31,OSR,33.51,39.0,34.88,38.18,8394474.0,38312.0
2018-08-31,OSR,36.82,41.77,40.0,38.68,13081378.0,55567.0
2018-09-30,OSR,33.61,39.8,38.6,34.26,10827505.0,46707.0
2018-10-31,OSR,29.71,35.93,34.75,35.47,13999989.0,59020.0
2017-07-31,QIA,28.01,30.015,29.34,28.185,6281066.0,36855.0
2017-08-31,QIA,25.885,28.28,27.97,26.99,7318139.0,38093.0
2017-09-30,QIA,26.475,27.695,27.28,26.57,6248551.0,31328.0
2017-10-31,QIA,26.565,30.075,26.57,29.025,6881269.0,35646.0
2017-11-30,QIA,25.775,29.595,29.02,26.69,9399375.0,47334.0
2017-12-31,QIA,25.92,27.925,26.7,26.085,5142091.0,28952.0
2018-01-31,QIA,25.54,28.15,26.085,26.96,6916798.0,29930.0
2018-02-28,QIA,25.42,28.33,26.95,27.75,8469859.0,36156.0
2018-03-31,QIA,25.91,28.19,27.74,26.39,7275781.0,33646.0
2018-04-30,QIA,25.22,27.53,25.69,27.3,6820489.0,29786.0
2018-05-31,QIA,27.28,31.74,27.51,31.13,6810327.0,27703.0
2018-06-30,QIA,30.33,32.32,31.2,31.25,6795654.0,29062.0
2018-07-31,QIA,30.64,32.0,30.95,30.99,4483349.0,15301.0
2018-08-31,QIA,32.2,34.05,33.27,33.35,10491719.0,29241.0
2018-09-30,QIA,31.54,33.56,33.35,32.6,11916967.0,23541.0
2018-10-31,QIA,29.23,33.05,32.6,29.66,11427914.0,31870.0
2018-03-31,SHL,28.95,33.35,29.24,32.96,40420575.0,66540.0
2018-04-30,SHL,31.1,35.46,34.65,32.265,17560335.0,48985.0
2018-05-31,SHL,32.19,34.375,32.215,33.75,7211850.0,23089.0
2018-06-30,SHL,33.5,37.285,33.69,35.335,10677409.0,39053.0
2018-07-31,SHL,35.14,39.49,35.14,38.095,7574547.0,24124.0
2018-08-31,SHL,37.5,39.945,38.24,39.155,11582250.0,30236.0
2018-09-30,SHL,37.455,39.615,39.155,37.875,11356804.0,31944.0
2018-10-31,SHL,32.58,38.125,37.875,35.375,16066946.0,55706.0
2017-07-31,G1A,34.365,38.88,36.125,34.4,11080151.0,71257.0
2017-08-31,G1A,34.185,38.545,34.28,37.05,8231760.0,53883.0
2017-09-30,G1A,36.505,38.41,37.075,38.39,5361403.0,36391.0
2017-10-31,G1A,37.505,42.06,38.66,41.9,5872182.0,43570.0
2017-11-30,G1A,39.12,42.875,41.905,40.625,7832326.0,62311.0
2017-12-31,G1A,39.125,41.765,40.63,39.965,4852692.0,45286.0
2018-01-31,G1A,37.75,41.76,39.955,39.97,7576765.0,52307.0
2018-02-28,G1A,36.46,40.32,40.05,38.98,5539126.0,42234.0
2018-03-31,G1A,33.76,39.1,38.87,34.55,8035139.0,52715.0
2018-04-30,G1A,31.63,34.86,34.12,32.42,9343221.0,42187.0
2018-05-31,G1A,31.34,33.79,32.94,31.43,4703061.0,21016.0
2018-06-30,G1A,28.52,33.24,31.61,29.01,5815492.0,22887.0
2018-07-31,G1A,28.22,34.2,28.39,33.4,7607237.0,29109.0
2018-08-31,G1A,31.36,33.97,33.32,32.73,8347030.0,26750.0
2018-09-30,G1A,29.79,33.06,32.73,30.68,8268632.0,25679.0
2018-10-31,G1A,24.75,31.24,30.68,26.58,12832486.0,44307.0
2017-07-31,USE,0.17800000000000002,0.21,0.19,0.209,530626.0,72.0
2017-08-31,USE,0.171,0.21899999999999997,0.209,0.179,457910.0,68.0
2017-09-30,USE,0.122,0.2,0.179,0.136,1578931.0,176.0
2017-10-31,USE,0.136,0.18,0.136,0.14300000000000002,406410.0,67.0
2017-11-30,USE,0.102,0.14400000000000002,0.14300000000000002,0.107,1062995.0,120.0
2017-12-31,USE,0.038,0.12,0.107,0.079,5681112.0,444.0
2018-01-31,USE,0.0655,0.23199999999999998,0.079,0.0885,19351899.0,1492.0
2018-02-28,USE,0.081,0.14800000000000002,0.0885,0.105,16614867.0,977.0
2018-03-31,USE,0.017,0.105,0.105,0.027999999999999997,20942380.0,774.0
2018-04-30,USE,0.013000000000000001,0.03,0.027999999999999997,0.0165,15048983.0,441.0
2018-05-31,USE,0.009000000000000001,0.0165,0.0165,0.0125,22858479.0,174.0
2018-06-30,USE,0.003,0.0145,0.0125,0.008,13350928.0,153.0
2018-07-31,USE,0.006,0.008,0.008,0.006999999999999999,1005890.0,29.0
2018-08-31,USE,0.0055,0.006999999999999999,0.006999999999999999,0.0055,201527.0,6.0
2018-09-30,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-31,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2017-07-31,DB1,87.96,97.0,92.73,88.56,5364949.0,65454.0
2017-08-31,DB1,87.9,91.99,88.55,89.79,3897762.0,49355.0
2017-09-30,DB1,89.18,95.94,90.19,91.75,5674182.0,62739.0
2017-10-31,DB1,89.59,96.26,91.75,91.37,4628892.0,51468.0
2017-11-30,DB1,89.22,95.69,89.52,95.44,7700969.0,83208.0
2017-12-31,DB1,93.24,100.25,95.34,96.93,6084155.0,73685.0
2018-01-31,DB1,95.3,104.95,97.08,103.35,7315342.0,58141.0
2018-02-28,DB1,100.9,110.75,103.95,109.5,8881169.0,54808.0
2018-03-31,DB1,104.2,112.6,109.7,110.6,9589176.0,47518.0
2018-04-30,DB1,108.6,115.05,109.8,111.45,8788508.0,45875.0
2018-05-31,DB1,109.4,117.25,113.65,114.4,5570218.0,32204.0
2018-06-30,DB1,112.2,119.8,114.9,114.2,5756657.0,36257.0
2018-07-31,DB1,112.5,121.15,113.8,112.7,4998059.0,23980.0
2018-08-31,DB1,111.1,120.15,113.65,119.0,9336984.0,32465.0
2018-09-30,DB1,114.3,119.9,119.3,115.4,10169991.0,28448.0
2018-10-31,DB1,107.35,117.75,115.35,109.4,12201544.0,39294.0
2017-07-31,ZAL,36.66,42.85,40.275,37.97,9641642.0,73283.0
2017-08-31,ZAL,37.955,41.17,37.97,39.93,7049188.0,56954.0
2017-09-30,ZAL,39.61,42.38,39.96,42.295,4266859.0,35005.0
2017-10-31,ZAL,41.11,44.975,42.73,42.245,5284301.0,43165.0
2017-11-30,ZAL,39.25,44.02,42.235,42.885,9424268.0,77895.0
2017-12-31,ZAL,42.465,46.485,42.885,44.255,5028053.0,40608.0
2018-01-31,ZAL,43.69,49.9,44.315,47.1,7469514.0,47844.0
2018-02-28,ZAL,43.61,48.15,47.18,46.78,4721233.0,30939.0
2018-03-31,ZAL,41.67,48.07,46.79,44.24,7353560.0,47872.0
2018-04-30,ZAL,41.78,44.98,43.75,42.71,5542831.0,35500.0
2018-05-31,ZAL,42.84,46.39,43.26,45.59,6311152.0,32206.0
2018-06-30,ZAL,44.2,48.18,45.59,47.81,4832147.0,27692.0
2018-07-31,ZAL,47.36,49.97,47.68,49.06,2815219.0,18297.0
2018-08-31,ZAL,42.72,49.3,49.01,45.32,9437507.0,46119.0
2018-09-30,ZAL,33.1,45.34,45.22,33.51,12890492.0,52580.0
2018-10-31,ZAL,31.26,35.06,33.86,33.49,9898435.0,38771.0
2017-08-31,LINU,153.85,173.0,153.85,173.0,460.0,5.0
2017-09-30,LINU,156.0,177.3,173.0,175.5,12756.0,375.0
2017-10-31,LINU,171.8,189.85,175.5,188.95,587642.0,7203.0
2017-11-30,LINU,181.8,201.7,186.05,196.45,6196361.0,70310.0
2017-12-31,LINU,189.25,198.4,195.5,194.55,5336608.0,47756.0
2018-01-31,LINU,192.6,217.9,194.4,196.75,6799775.0,59169.0
2018-02-28,LINU,174.5,198.4,196.55,184.7,7329037.0,80617.0
2018-03-31,LINU,165.55,198.75,183.55,171.1,6918546.0,82471.0
2018-04-30,LINU,165.4,190.25,169.5,183.9,7637529.0,87229.0
2018-05-31,LINU,179.0,199.2,187.8,195.65,5394295.0,69426.0
2018-06-30,LINU,193.55,209.4,194.8,204.4,4816864.0,64778.0
2018-07-31,LINU,202.4,219.6,203.5,211.1,3439400.0,26087.0
2018-08-31,LINU,187.45,212.5,212.1,196.2,7781491.0,53609.0
2018-09-30,LINU,185.55,214.9,196.2,203.7,16734733.0,64573.0
2018-10-31,LINU,193.6,226.9,215.9,222.4,32148662.0,77718.0
2017-07-31,DEZ,6.279,7.586,7.432,6.297999999999999,12232277.0,30568.0
2017-08-31,DEZ,5.983,6.515,6.281000000000001,6.431,8771029.0,22232.0
2017-09-30,DEZ,6.18,6.865,6.436,6.815,6229978.0,15479.0
2017-10-31,DEZ,6.608,7.278,6.832999999999999,7.276,5029219.0,13695.0
2017-11-30,DEZ,6.63,7.422999999999999,7.276,6.994,7766194.0,20691.0
2017-12-31,DEZ,6.773,7.9,6.98,7.587999999999999,6950645.0,20694.0
2018-01-31,DEZ,7.42,8.25,7.572,7.445,6363643.0,13529.0
2018-02-28,DEZ,7.045,7.935,7.445,7.705,4890070.0,11779.0
2018-03-31,DEZ,7.0,7.785,7.7,7.445,7193636.0,16742.0
2018-04-30,DEZ,7.275,8.72,7.465,8.075,11151691.0,26409.0
2018-05-31,DEZ,6.935,8.33,8.16,6.955,4622652.0,11996.0
2018-06-30,DEZ,6.295,7.295,7.145,6.625,5988989.0,13310.0
2018-07-31,DEZ,6.51,7.85,6.52,7.775,4160897.0,7826.0
2018-08-31,DEZ,7.135,7.905,7.775,7.53,6316079.0,12272.0
2018-09-30,DEZ,6.71,7.89,7.56,7.67,5684952.0,9498.0
2018-10-31,DEZ,5.785,7.79,7.67,6.3,6640297.0,11622.0
2017-07-31,RKET,16.455,19.25,19.12,17.455,6676201.0,25162.0
2017-08-31,RKET,16.35,19.555,17.675,19.305,6350263.0,26277.0
2017-09-30,RKET,18.7,22.275,19.185,21.73,5871990.0,25590.0
2017-10-31,RKET,20.98,22.325,21.6,21.43,6415605.0,24371.0
2017-11-30,RKET,19.15,22.17,21.435,20.005,8794351.0,36223.0
2017-12-31,RKET,19.89,21.79,20.015,21.085,6228268.0,27551.0
2018-01-31,RKET,20.94,25.04,21.06,23.28,7759551.0,23516.0
2018-02-28,RKET,21.18,25.54,23.28,24.62,6597053.0,19147.0
2018-03-31,RKET,23.06,26.34,24.62,24.98,7473064.0,21438.0
2018-04-30,RKET,23.2,26.08,24.68,24.28,9344391.0,26414.0
2018-05-31,RKET,22.72,25.32,24.28,24.28,5997855.0,14484.0
2018-06-30,RKET,24.12,27.74,24.26,27.6,6072283.0,18540.0
2018-07-31,RKET,27.42,31.34,27.58,29.72,4069039.0,13004.0
2018-08-31,RKET,28.42,31.26,29.72,29.78,6585965.0,18861.0
2018-09-30,RKET,26.5,30.26,30.1,26.96,6320397.0,18050.0
2018-10-31,RKET,24.28,27.9,26.96,25.36,6577031.0,19689.0
2017-07-31,ADV,6.15,9.34,9.169,6.439,12832184.0,27417.0
2017-08-31,ADV,4.22,6.836,6.434,4.77,18683823.0,26415.0
2017-09-30,ADV,4.77,5.801,4.78,5.7170000000000005,9372223.0,14836.0
2017-10-31,ADV,5.317,6.599,5.712999999999999,5.37,6668787.0,12473.0
2017-11-30,ADV,4.633,6.48,5.37,6.05,12946509.0,21709.0
2017-12-31,ADV,5.63,6.39,6.101,6.051,4934591.0,10013.0
2018-01-31,ADV,6.02,7.45,6.08,6.78,8601696.0,14773.0
2018-02-28,ADV,5.91,6.875,6.835,6.295,4387403.0,8878.0
2018-03-31,ADV,5.215,6.28,6.175,5.375,4254176.0,7545.0
2018-04-30,ADV,4.846,6.18,5.375,5.715,5726485.0,9525.0
2018-05-31,ADV,5.51,6.495,5.725,6.165,1975460.0,4225.0
2018-06-30,ADV,5.87,6.495,6.17,6.17,1638292.0,3537.0
2018-07-31,ADV,6.17,7.48,6.17,7.195,2722987.0,5336.0
2018-08-31,ADV,6.16,7.25,7.195,6.895,2441997.0,4942.0
2018-09-30,ADV,6.09,6.975,6.895,6.75,1984237.0,4470.0
2018-10-31,ADV,6.205,7.155,6.75,6.87,2484306.0,7209.0
2017-07-31,PBB,10.82,11.495,10.925,11.12,4914533.0,12402.0
2017-08-31,PBB,10.9,12.19,11.105,11.83,6292178.0,15515.0
2017-09-30,PBB,11.635,12.7,11.84,12.655,5298516.0,12757.0
2017-10-31,PBB,12.245,12.99,12.975,12.365,2822961.0,7863.0
2017-11-30,PBB,11.72,13.38,12.365,12.96,7312254.0,21110.0
2017-12-31,PBB,12.595,13.94,12.96,13.32,4935287.0,16589.0
2018-01-31,PBB,13.14,15.5,13.32,14.85,5691248.0,14269.0
2018-02-28,PBB,13.38,15.13,14.85,14.33,5529177.0,14717.0
2018-03-31,PBB,12.27,14.48,14.33,12.81,7882060.0,18614.0
2018-04-30,PBB,12.11,13.48,12.47,13.4,7341278.0,14578.0
2018-05-31,PBB,12.78,13.75,13.46,13.01,9395882.0,14648.0
2018-06-30,PBB,11.67,13.92,13.34,12.01,9077624.0,14337.0
2018-07-31,PBB,11.86,13.67,11.86,13.4,3740710.0,5039.0
2018-08-31,PBB,12.57,13.54,13.4,12.6,5817997.0,7716.0
2018-09-30,PBB,12.37,13.13,12.6,12.9,5248693.0,7584.0
2018-10-31,PBB,11.28,13.33,12.9,11.61,6941663.0,10080.0
2017-07-31,TEG,13.38,13.92,13.745,13.88,3513529.0,10543.0
2017-08-31,TEG,13.72,14.46,13.88,14.035,5252873.0,13464.0
2017-09-30,TEG,13.855,14.355,14.03,14.22,3206306.0,9291.0
2017-10-31,TEG,14.155,14.865,14.35,14.685,2950255.0,7928.0
2017-11-30,TEG,14.685,15.67,14.685,15.38,7004304.0,21152.0
2017-12-31,TEG,15.145,16.115,15.375,15.79,5025665.0,14738.0
2018-01-31,TEG,15.64,16.7,15.79,15.91,6022363.0,14008.0
2018-02-28,TEG,14.62,16.04,15.82,15.54,6040789.0,14880.0
2018-03-31,TEG,15.2,16.97,15.54,16.84,5325601.0,14476.0
2018-04-30,TEG,16.7,17.63,16.85,17.42,6083727.0,15919.0
2018-05-31,TEG,17.42,18.44,17.46,17.94,5486050.0,12602.0
2018-06-30,TEG,17.86,19.11,17.92,18.87,6558223.0,14242.0
2018-07-31,TEG,18.84,19.82,18.84,19.35,2875432.0,5471.0
2018-08-31,TEG,19.27,21.22,19.46,21.2,8538675.0,10924.0
2018-09-30,TEG,20.3,21.42,21.2,20.5,7868514.0,7504.0
2018-10-31,TEG,19.33,20.64,20.56,20.1,9705493.0,11801.0
2017-07-31,RIB,13.95,15.25,14.77,15.025,2248277.0,10805.0
2017-08-31,RIB,13.75,16.495,15.505,16.085,2942316.0,13716.0
2017-09-30,RIB,15.745,17.99,16.1,17.97,2193666.0,11182.0
2017-10-31,RIB,17.97,20.495,17.985,19.775,2971746.0,14472.0
2017-11-30,RIB,18.435,21.645,20.95,19.185,4623725.0,22626.0
2017-12-31,RIB,18.48,25.49,19.175,24.89,4083837.0,19807.0
2018-01-31,RIB,24.6,28.78,24.87,27.22,3735565.0,16773.0
2018-02-28,RIB,23.12,30.62,27.24,30.4,5115442.0,21168.0
2018-03-31,RIB,16.56,36.1,30.26,17.24,18368619.0,55315.0
2018-04-30,RIB,17.68,23.46,18.77,21.96,17945470.0,46533.0
2018-05-31,RIB,19.88,22.96,21.58,21.82,4344889.0,12863.0
2018-06-30,RIB,17.73,22.02,21.22,19.94,3898907.0,12366.0
2018-07-31,RIB,18.2,21.1,19.88,19.0,2808881.0,9151.0
2018-08-31,RIB,17.59,22.4,18.67,19.7,5277818.0,16644.0
2018-09-30,RIB,18.2,20.98,19.68,18.27,3739565.0,13094.0
2018-10-31,RIB,13.35,18.54,18.27,14.03,6075736.0,21844.0
2017-07-31,UTDI,47.11,52.09,47.925,51.47,5048725.0,42532.0
2017-08-31,UTDI,48.195,52.54,51.73,49.875,4978606.0,42166.0
2017-09-30,UTDI,49.475,52.93,50.1,52.67,3013529.0,25870.0
2017-10-31,UTDI,52.94,54.64,53.13,54.54,3356716.0,24974.0
2017-11-30,UTDI,52.22,56.87,54.55,56.4,7356562.0,56939.0
2017-12-31,UTDI,55.63,59.17,56.61,57.47,4367277.0,38680.0
2018-01-31,UTDI,56.44,59.8,57.42,58.76,5170461.0,35382.0
2018-02-28,UTDI,53.02,59.46,59.0,56.04,4175597.0,31915.0
2018-03-31,UTDI,50.26,58.48,55.76,51.18,5356251.0,43114.0
2018-04-30,UTDI,49.02,54.98,50.56,53.7,5845709.0,38671.0
2018-05-31,UTDI,53.62,57.44,54.68,54.5,3451977.0,24163.0
2018-06-30,UTDI,48.92,58.6,55.04,49.12,4306067.0,29222.0
2018-07-31,UTDI,46.0,49.06,48.69,46.0,3824805.0,20992.0
2018-08-31,UTDI,42.88,48.76,45.86,45.32,8944670.0,40419.0
2018-09-30,UTDI,40.55,46.01,45.63,40.75,8635984.0,28851.0
2018-10-31,UTDI,34.26,41.09,40.75,36.26,8491451.0,31844.0
2017-07-31,SGL,10.31,11.185,10.925,10.615,3800960.0,12077.0
2017-08-31,SGL,10.605,13.705,10.615,13.675,8334001.0,23305.0
2017-09-30,SGL,13.23,14.7,13.78,14.28,7917972.0,20159.0
2017-10-31,SGL,12.995,14.3,14.26,13.37,4219966.0,13325.0
2017-11-30,SGL,11.185,13.99,13.37,11.315,8145411.0,25648.0
2017-12-31,SGL,10.79,12.23,11.305,11.37,7634454.0,21983.0
2018-01-31,SGL,11.345,13.53,11.345,12.48,5771723.0,13216.0
2018-02-28,SGL,10.99,12.62,12.51,11.66,3610950.0,9748.0
2018-03-31,SGL,10.86,13.15,11.66,11.43,5642521.0,17545.0
2018-04-30,SGL,10.73,12.0,11.43,11.18,5672374.0,15758.0
2018-05-31,SGL,9.8,11.62,11.43,9.945,4968251.0,12112.0
2018-06-30,SGL,8.94,10.97,10.01,9.185,3810459.0,10017.0
2018-07-31,SGL,9.15,10.44,9.275,10.11,1978219.0,4966.0
2018-08-31,SGL,9.7,12.07,10.11,10.75,6237840.0,13601.0
2018-09-30,SGL,9.355,10.91,10.75,9.425,3098272.0,7490.0
2018-10-31,SGL,7.855,9.785,9.425,8.46,4803660.0,11659.0
2017-07-31,BEI,89.67,94.07,92.07,92.82,4125224.0,49262.0
2017-08-31,BEI,87.85,93.22,92.83,89.67,3943591.0,49565.0
2017-09-30,BEI,89.28,92.67,89.66,91.18,3433614.0,43096.0
2017-10-31,BEI,90.46,96.86,91.17,96.27,4538624.0,56339.0
2017-11-30,BEI,95.76,100.6,97.13,99.89,6354730.0,85492.0
2017-12-31,BEI,97.26,102.0,100.2,98.05,4100527.0,44021.0
2018-01-31,BEI,94.6,101.05,98.05,95.6,5594189.0,53845.0
2018-02-28,BEI,89.34,96.14,96.02,90.32,5690084.0,59634.0
2018-03-31,BEI,85.12,92.16,90.36,91.98,7473415.0,73026.0
2018-04-30,BEI,89.76,94.62,91.24,93.94,5912747.0,63679.0
2018-05-31,BEI,93.3,100.0,94.54,98.06,4405403.0,43419.0
2018-06-30,BEI,92.34,100.9,98.78,97.34,6316382.0,56046.0
2018-07-31,BEI,96.14,100.4,96.8,99.6,2598585.0,20856.0
2018-08-31,BEI,97.22,103.25,99.94,100.3,6864171.0,37237.0
2018-09-30,BEI,95.9,100.8,100.3,97.18,5824023.0,33627.0
2018-10-31,BEI,88.74,97.88,97.12,92.86,7288540.0,47669.0
2017-07-31,BVB,5.91,6.39,6.141,5.961,2124592.0,5513.0
2017-08-31,BVB,5.89,7.72,5.952999999999999,7.347,8342967.0,17081.0
2017-09-30,BVB,7.317,8.244,7.36,8.195,6101628.0,14332.0
2017-10-31,BVB,7.32,8.34,8.31,7.443,2873193.0,7690.0
2017-11-30,BVB,5.917999999999999,7.443,7.443,6.0,10394158.0,23372.0
2017-12-31,BVB,5.843999999999999,6.407,6.0,6.09,6908928.0,15152.0
2018-01-31,BVB,5.65,6.325,6.09,5.705,5912625.0,10887.0
2018-02-28,BVB,5.425,6.025,5.71,5.965,6712979.0,11425.0
2018-03-31,BVB,5.0,6.11,5.965,5.16,7319441.0,11463.0
2018-04-30,BVB,4.906000000000001,5.69,4.98,5.45,3745446.0,6780.0
2018-05-31,BVB,5.43,6.18,5.52,5.93,2659353.0,4491.0
2018-06-30,BVB,5.35,5.995,5.92,5.37,1409473.0,3257.0
2018-07-31,BVB,5.34,6.36,5.37,6.18,1564227.0,2777.0
2018-08-31,BVB,5.935,6.93,6.18,6.89,2867072.0,5470.0
2018-09-30,BVB,6.485,7.84,6.75,7.675,4613027.0,7817.0
2018-10-31,BVB,7.55,9.485,7.88,9.25,8271983.0,14674.0
2017-07-31,AOX,11.445,12.485,11.87,12.39,3758980.0,10958.0
2017-08-31,AOX,11.94,12.65,12.4,12.32,3983866.0,11935.0
2017-09-30,AOX,11.96,12.4,12.3,12.08,3005164.0,8515.0
2017-10-31,AOX,11.85,12.615,12.1,12.165,2286564.0,6924.0
2017-11-30,AOX,11.99,12.67,12.17,12.645,4088706.0,12061.0
2017-12-31,AOX,12.52,13.15,12.645,12.9,4782802.0,13455.0
2018-01-31,AOX,12.54,13.49,12.9,12.7,6649626.0,12843.0
2018-02-28,AOX,12.01,12.84,12.68,12.19,8933142.0,13508.0
2018-03-31,AOX,11.72,12.81,12.19,12.73,8244573.0,12068.0
2018-04-30,AOX,12.37,12.89,12.61,12.46,5534477.0,8467.0
2018-05-31,AOX,12.4,12.77,12.51,12.65,3182301.0,5548.0
2018-06-30,AOX,12.57,13.19,12.66,12.85,4057491.0,5319.0
2018-07-31,AOX,12.55,13.62,12.93,13.28,3335965.0,3582.0
2018-08-31,AOX,12.94,13.45,13.28,13.02,4706667.0,5656.0
2018-09-30,AOX,12.52,13.11,13.02,12.78,7137655.0,5566.0
2018-10-31,AOX,12.2,13.19,12.78,12.75,7894786.0,7876.0
2017-07-31,QSC,1.665,1.974,1.767,1.84,6936295.0,5594.0
2017-08-31,QSC,1.673,1.913,1.84,1.7409999999999999,7136866.0,5958.0
2017-09-30,QSC,1.7069999999999999,1.889,1.75,1.849,5843921.0,4821.0
2017-10-31,QSC,1.7009999999999998,1.869,1.8459999999999999,1.7109999999999999,3662893.0,3141.0
2017-11-30,QSC,1.4569999999999999,1.847,1.7109999999999999,1.504,13165172.0,8274.0
2017-12-31,QSC,1.48,1.555,1.504,1.508,4643375.0,3474.0
2018-01-31,QSC,1.5,1.63,1.508,1.5019999999999998,4292829.0,2697.0
2018-02-28,QSC,1.33,1.54,1.5019999999999998,1.48,4499990.0,2648.0
2018-03-31,QSC,1.364,1.56,1.47,1.4240000000000002,6441992.0,3138.0
2018-04-30,QSC,1.41,1.68,1.436,1.626,8098962.0,2912.0
2018-05-31,QSC,1.5,1.68,1.626,1.5019999999999998,2263057.0,1448.0
2018-06-30,QSC,1.3519999999999999,1.546,1.506,1.4040000000000001,1609358.0,1346.0
2018-07-31,QSC,1.376,1.528,1.3980000000000001,1.482,794735.0,627.0
2018-08-31,QSC,1.376,1.556,1.482,1.426,1642911.0,1087.0
2018-09-30,QSC,1.24,1.62,1.426,1.6,4612918.0,1898.0
2018-10-31,QSC,1.462,1.72,1.6,1.5659999999999998,4583308.0,2193.0
2017-07-31,TC1,9.455,9.978,9.714,9.693,1253212.0,5312.0
2017-08-31,TC1,8.89,10.33,9.738999999999999,9.589,3045674.0,10287.0
2017-09-30,TC1,8.71,9.59,9.556000000000001,8.918,1005827.0,5506.0
2017-10-31,TC1,8.515,9.033999999999999,8.918,8.765,807730.0,4074.0
2017-11-30,TC1,8.65,9.235,8.765,8.703,1362175.0,6402.0
2017-12-31,TC1,8.437000000000001,9.24,8.685,9.193,1418587.0,6846.0
2018-01-31,TC1,8.91,9.9,9.193,8.91,1563064.0,6053.0
2018-02-28,TC1,8.81,9.71,8.94,9.17,1472465.0,5120.0
2018-03-31,TC1,8.61,9.62,9.17,8.81,1028516.0,3946.0
2018-04-30,TC1,7.64,8.82,8.81,7.65,2122208.0,5805.0
2018-05-31,TC1,5.76,8.13,7.6,6.05,4497486.0,7116.0
2018-06-30,TC1,5.9,6.59,6.05,5.96,3337486.0,5326.0
2018-07-31,TC1,5.2,6.1,5.96,5.29,1658867.0,2715.0
2018-08-31,TC1,2.385,5.29,5.29,3.29,21734159.0,23800.0
2018-09-30,TC1,2.37,3.12,3.12,2.485,18819451.0,13403.0
2018-10-31,TC1,2.45,3.6,2.485,3.31,14381593.0,12349.0
2017-07-31,PNE3,2.502,2.785,2.573,2.658,3619428.0,4589.0
2017-08-31,PNE3,2.542,2.7239999999999998,2.658,2.635,2811767.0,3942.0
2017-09-30,PNE3,2.501,2.639,2.6260000000000003,2.555,1806351.0,2703.0
2017-10-31,PNE3,2.535,2.7460000000000004,2.555,2.5580000000000003,1784393.0,2054.0
2017-11-30,PNE3,2.536,3.0580000000000003,2.5580000000000003,2.965,11814809.0,9671.0
2017-12-31,PNE3,2.722,3.008,2.9760000000000004,2.839,4918441.0,5987.0
2018-01-31,PNE3,2.8339999999999996,3.23,2.8339999999999996,3.11,6586797.0,4366.0
2018-02-28,PNE3,2.665,3.185,3.115,2.95,6157498.0,4558.0
2018-03-31,PNE3,2.53,3.08,2.96,2.62,6449399.0,4932.0
2018-04-30,PNE3,2.37,2.625,2.625,2.425,12267455.0,7110.0
2018-05-31,PNE3,2.425,2.64,2.435,2.46,4446555.0,3355.0
2018-06-30,PNE3,2.175,2.555,2.46,2.27,2897835.0,2161.0
2018-07-31,PNE3,2.27,2.555,2.275,2.52,932311.0,671.0
2018-08-31,PNE3,2.385,2.875,2.52,2.835,2633665.0,1952.0
2018-09-30,PNE3,2.75,3.06,2.835,2.78,4327053.0,2334.0
2018-10-31,PNE3,2.28,2.92,2.78,2.36,2983306.0,2183.0
2017-07-31,ARL,34.625,36.01,35.075,35.275,3833542.0,29102.0
2017-08-31,ARL,33.56,36.045,35.16,34.415,4108540.0,33043.0
2017-09-30,ARL,33.55,35.96,34.52,35.835,3955085.0,29334.0
2017-10-31,ARL,34.99,36.195,35.9,35.785,2407771.0,18278.0
2017-11-30,ARL,35.01,37.81,35.785,37.31,6767813.0,46499.0
2017-12-31,ARL,36.56,38.52,37.31,37.72,3823436.0,28220.0
2018-01-31,ARL,37.36,41.93,37.72,40.68,4406015.0,25703.0
2018-02-28,ARL,38.1,41.13,40.71,40.11,4987746.0,33316.0
2018-03-31,ARL,37.69,41.27,40.06,38.75,5656820.0,34947.0
2018-04-30,ARL,38.38,42.89,38.56,41.46,6464574.0,36358.0
2018-05-31,ARL,36.45,42.5,41.68,36.71,5713399.0,32351.0
2018-06-30,ARL,36.61,38.75,37.06,37.7,3568132.0,23011.0
2018-07-31,ARL,37.22,39.98,37.23,39.3,2140531.0,12712.0
2018-08-31,ARL,35.01,39.58,39.3,35.03,6222079.0,28122.0
2018-09-30,ARL,34.38,37.18,35.03,36.02,5176172.0,21855.0
2018-10-31,ARL,31.6,36.69,36.22,32.53,3993576.0,20086.0
2017-07-31,KGX,66.9,74.41,68.02,73.55,4837704.0,57286.0
2017-08-31,KGX,71.4,76.94,73.21,76.43,3840702.0,53777.0
2017-09-30,KGX,75.76,81.41,77.33,81.05,3132450.0,42903.0
2017-10-31,KGX,65.05,81.95,81.74,69.51,6008475.0,68455.0
2017-11-30,KGX,64.22,70.49,69.57,68.39,5493476.0,66756.0
2017-12-31,KGX,66.02,74.03,68.39,72.16,4097247.0,54568.0
2018-01-31,KGX,71.74,77.6,72.18,73.7,3954007.0,48202.0
2018-02-28,KGX,66.74,74.96,73.72,70.6,3802516.0,49141.0
2018-03-31,KGX,69.8,76.22,70.64,75.66,4533838.0,56538.0
2018-04-30,KGX,68.2,78.88,75.26,69.24,5305443.0,59284.0
2018-05-31,KGX,69.04,74.96,69.16,69.62,3365786.0,36582.0
2018-06-30,KGX,60.0,73.12,70.44,61.66,3398614.0,35921.0
2018-07-31,KGX,56.04,65.02,61.56,58.74,3610453.0,29167.0
2018-08-31,KGX,56.56,61.5,59.16,58.82,4112036.0,26632.0
2018-09-30,KGX,51.58,59.66,58.7,52.94,5354539.0,32550.0
2018-10-31,KGX,41.19,54.58,53.14,49.48,7425046.0,56412.0
2017-07-31,LXS,65.21,69.5,66.77,65.5,2839216.0,34755.0
2017-08-31,LXS,61.81,67.84,65.59,62.75,4872347.0,51587.0
2017-09-30,LXS,60.81,67.05,63.23,66.7,3872147.0,42033.0
2017-10-31,LXS,65.81,69.02,67.09,68.45,2200028.0,25879.0
2017-11-30,LXS,61.03,70.59,68.43,63.96,6072370.0,66800.0
2017-12-31,LXS,61.33,67.36,63.96,66.05,4104530.0,49234.0
2018-01-31,LXS,65.46,74.78,66.05,69.9,5306166.0,47351.0
2018-02-28,LXS,65.0,70.68,69.9,68.66,4023751.0,41986.0
2018-03-31,LXS,60.68,69.6,68.58,62.5,5796332.0,53056.0
2018-04-30,LXS,60.18,63.56,62.0,61.56,5642557.0,46457.0
2018-05-31,LXS,61.18,71.18,62.66,67.54,4031898.0,36479.0
2018-06-30,LXS,64.62,72.6,67.74,66.82,3248896.0,31155.0
2018-07-31,LXS,65.8,70.56,65.88,70.3,1779059.0,14156.0
2018-08-31,LXS,66.66,72.42,70.68,67.68,4802402.0,29771.0
2018-09-30,LXS,62.44,67.62,67.5,63.08,4944629.0,24950.0
2018-10-31,LXS,51.74,64.1,63.46,53.34,6454875.0,34635.0
2017-07-31,BOSS,61.16,64.89,61.48,63.95,3064594.0,36803.0
2017-08-31,BOSS,63.95,73.0,63.95,71.06,4195757.0,53909.0
2017-09-30,BOSS,70.94,75.99,72.07,74.24,2952618.0,38057.0
2017-10-31,BOSS,73.43,78.13,74.98,77.77,2070828.0,29559.0
2017-11-30,BOSS,66.56,81.34,77.78,69.14,6432245.0,87970.0
2017-12-31,BOSS,68.38,75.6,68.93,71.0,2594102.0,36207.0
2018-01-31,BOSS,70.8,76.94,71.0,73.76,3706369.0,44538.0
2018-02-28,BOSS,68.6,75.02,73.8,73.56,3266293.0,37110.0
2018-03-31,BOSS,66.74,73.72,73.56,70.8,5486461.0,57873.0
2018-04-30,BOSS,69.8,78.06,70.8,77.76,4202617.0,39141.0
2018-05-31,BOSS,72.56,79.82,76.48,76.7,3363820.0,32335.0
2018-06-30,BOSS,75.32,80.82,76.7,78.0,2558691.0,27482.0
2018-07-31,BOSS,76.2,80.54,77.66,77.08,1863482.0,15472.0
2018-08-31,BOSS,68.1,77.82,77.08,68.82,6016996.0,35750.0
2018-09-30,BOSS,63.7,70.44,68.62,66.32,6880622.0,32463.0
2018-10-31,BOSS,58.9,69.4,66.32,61.36,7544627.0,40691.0
2017-07-31,BNR,47.5,51.73,51.49,48.065,2815492.0,31109.0
2017-08-31,BNR,43.96,48.92,48.19,44.505,5027562.0,56852.0
2017-09-30,BNR,43.02,47.325,44.8,47.095,3478587.0,28916.0
2017-10-31,BNR,46.805,49.165,46.95,48.82,2605896.0,23737.0
2017-11-30,BNR,48.82,54.28,48.835,52.4,5996806.0,54312.0
2017-12-31,BNR,51.45,55.14,52.35,52.84,3495109.0,36412.0
2018-01-31,BNR,51.34,55.06,52.84,52.26,3524143.0,27028.0
2018-02-28,BNR,48.33,53.06,52.26,51.64,2858246.0,24425.0
2018-03-31,BNR,47.26,53.12,51.64,48.34,3775288.0,36399.0
2018-04-30,BNR,46.82,49.24,47.6,47.53,3863778.0,36491.0
2018-05-31,BNR,47.66,51.94,48.6,49.33,3686636.0,28912.0
2018-06-30,BNR,46.73,50.6,49.8,47.8,2953471.0,24451.0
2018-07-31,BNR,47.33,52.44,47.41,51.28,1924656.0,11254.0
2018-08-31,BNR,50.4,53.24,51.6,51.94,4922612.0,18407.0
2018-09-30,BNR,51.84,54.74,53.08,53.16,6261028.0,19271.0
2018-10-31,BNR,44.92,54.04,53.52,45.88,8180563.0,34580.0
2017-07-31,SANT,13.21,15.175,13.44,14.795,3680995.0,14282.0
2017-08-31,SANT,14.185,17.425,14.785,16.94,5200199.0,21076.0
2017-09-30,SANT,16.565,19.295,17.165,18.585,2783997.0,12058.0
2017-10-31,SANT,15.705,19.245,18.545,16.425,2393346.0,10030.0
2017-11-30,SANT,15.345,18.6,16.425,17.52,6138528.0,21147.0
2017-12-31,SANT,16.3,18.135,17.84,17.935,2394673.0,12548.0
2018-01-31,SANT,17.98,22.76,18.15,22.18,4583014.0,19291.0
2018-02-28,SANT,19.0,22.98,22.22,20.62,4227694.0,19094.0
2018-03-31,SANT,17.25,21.96,20.7,17.97,5419338.0,23141.0
2018-04-30,SANT,17.39,21.58,17.96,21.4,8376594.0,33826.0
2018-05-31,SANT,19.3,23.8,21.34,20.36,3654789.0,14020.0
2018-06-30,SANT,19.42,22.6,20.3,22.12,2516888.0,10954.0
2018-07-31,SANT,21.48,24.9,22.08,24.3,1631540.0,6885.0
2018-08-31,SANT,23.64,26.9,25.02,25.36,3813512.0,15690.0
2018-09-30,SANT,23.66,27.54,25.36,25.22,3252301.0,12669.0
2018-10-31,SANT,20.24,25.4,25.22,20.8,4502573.0,16372.0
2017-07-31,GYC,17.115,18.225,17.605,17.515,4016940.0,16964.0
2017-08-31,GYC,17.52,18.41,17.595,18.295,4381002.0,16059.0
2017-09-30,GYC,17.525,18.9,18.31,17.81,4632539.0,15926.0
2017-10-31,GYC,17.665,18.56,17.86,18.21,1862590.0,8258.0
2017-11-30,GYC,18.21,19.3,18.21,19.18,4311641.0,17943.0
2017-12-31,GYC,19.125,19.965,19.18,19.59,3966980.0,15764.0
2018-01-31,GYC,18.78,20.22,19.58,19.52,5784245.0,17172.0
2018-02-28,GYC,17.85,19.56,19.51,18.34,4721075.0,15124.0
2018-03-31,GYC,18.11,19.48,18.37,19.39,4412066.0,14459.0
2018-04-30,GYC,19.19,20.16,19.46,19.96,4131598.0,12515.0
2018-05-31,GYC,20.02,21.4,20.1,20.94,2613559.0,6386.0
2018-06-30,GYC,20.84,22.78,20.96,22.18,2644999.0,7158.0
2018-07-31,GYC,21.9,22.58,22.12,22.22,2039643.0,4037.0
2018-08-31,GYC,21.9,24.4,22.22,23.5,4654829.0,8718.0
2018-09-30,GYC,22.22,23.76,23.6,22.32,4134897.0,5888.0
2018-10-31,GYC,20.54,22.74,22.32,21.2,4072011.0,7841.0
2017-07-31,TTI,6.871,8.14,7.898,7.093,3215113.0,8144.0
2017-08-31,TTI,6.824,8.987,7.1,8.355,4192661.0,12642.0
2017-09-30,TTI,8.072000000000001,8.785,8.362,8.519,1838409.0,7174.0
2017-10-31,TTI,7.777,9.37,8.519,8.482000000000001,2300404.0,8367.0
2017-11-30,TTI,8.482000000000001,9.874,8.482999999999999,9.282,4945506.0,15131.0
2017-12-31,TTI,8.947000000000001,11.015,9.282,10.905,4897505.0,16682.0
2018-01-31,TTI,10.51,12.9,10.905,11.26,6147426.0,16537.0
2018-02-28,TTI,9.05,11.41,11.29,9.16,4794633.0,13681.0
2018-03-31,TTI,7.945,9.765,9.17,8.48,5356454.0,15090.0
2018-04-30,TTI,7.87,9.63,8.49,8.92,5081883.0,16514.0
2018-05-31,TTI,7.825,9.845,8.92,8.1,3462773.0,10034.0
2018-06-30,TTI,6.695,8.58,8.1,7.03,2166708.0,6389.0
2018-07-31,TTI,6.03,7.03,7.02,6.385,1107122.0,3548.0
2018-08-31,TTI,5.995,7.3,6.385,6.08,2751547.0,7217.0
2018-09-30,TTI,3.924,6.15,6.08,4.032,4786473.0,10191.0
2018-10-31,TTI,2.9539999999999997,4.362,4.032,3.06,5314072.0,9403.0
2017-07-31,MDG1,10.17,11.4,11.21,10.425,1252878.0,4133.0
2017-08-31,MDG1,8.527000000000001,11.55,10.41,11.435,3665598.0,10711.0
2017-09-30,MDG1,11.8,14.55,12.73,12.955,7829817.0,20467.0
2017-10-31,MDG1,12.19,13.58,12.95,12.795,2784787.0,8606.0
2017-11-30,MDG1,10.25,13.015,12.89,11.415,5090565.0,14626.0
2017-12-31,MDG1,11.025,13.4,11.415,12.75,3559222.0,11138.0
2018-01-31,MDG1,12.54,17.8,12.89,16.81,6655909.0,17696.0
2018-02-28,MDG1,14.11,19.42,16.75,17.71,6784624.0,18269.0
2018-03-31,MDG1,13.06,18.95,17.52,14.42,5115675.0,15176.0
2018-04-30,MDG1,13.45,15.7,14.16,13.51,3626160.0,10649.0
2018-05-31,MDG1,13.45,16.67,13.5,13.99,2907715.0,8098.0
2018-06-30,MDG1,11.12,14.1,14.07,11.55,3203965.0,9383.0
2018-07-31,MDG1,11.37,12.88,11.54,12.55,793003.0,2345.0
2018-08-31,MDG1,12.39,15.55,12.55,14.23,3382910.0,8133.0
2018-09-30,MDG1,12.03,14.23,14.23,12.03,2865705.0,6626.0
2018-10-31,MDG1,9.605,12.75,12.03,10.16,2407542.0,7340.0
2017-07-31,SOW,36.465,39.2,38.595,36.965,2672911.0,26470.0
2017-08-31,SOW,34.535,37.335,36.99,36.91,3007209.0,27466.0
2017-09-30,SOW,36.68,41.435,37.215,41.335,2903979.0,25364.0
2017-10-31,SOW,40.25,44.23,41.275,44.155,2435818.0,22011.0
2017-11-30,SOW,42.44,47.25,43.535,45.94,3840710.0,38227.0
2017-12-31,SOW,44.325,48.0,46.305,46.78,2997176.0,32773.0
2018-01-31,SOW,42.28,49.8,46.725,43.56,6809130.0,51902.0
2018-02-28,SOW,40.45,45.35,43.98,43.2,4262220.0,35586.0
2018-03-31,SOW,40.99,45.67,42.82,42.53,4533189.0,37118.0
2018-04-30,SOW,38.93,43.31,41.69,40.79,6212818.0,50269.0
2018-05-31,SOW,40.76,44.13,41.42,40.97,3129487.0,27474.0
2018-06-30,SOW,38.24,43.62,40.91,39.8,2994401.0,24455.0
2018-07-31,SOW,39.47,43.19,40.08,40.38,3373021.0,19484.0
2018-08-31,SOW,40.27,44.02,40.38,42.5,2908569.0,18106.0
2018-09-30,SOW,38.8,42.86,42.5,39.26,4257058.0,22955.0
2018-10-31,SOW,35.28,41.09,39.61,39.34,5510977.0,32558.0
2017-07-31,SY1,58.57,62.72,62.51,59.05,3050295.0,31931.0
2017-08-31,SY1,56.91,62.47,59.12,61.48,3383593.0,37736.0
2017-09-30,SY1,61.13,64.88,61.84,64.13,2215859.0,24005.0
2017-10-31,SY1,62.73,67.23,64.06,66.89,1812266.0,27448.0
2017-11-30,SY1,66.89,72.51,66.89,71.32,4378854.0,54474.0
2017-12-31,SY1,69.64,73.06,71.26,71.48,2619595.0,37849.0
2018-01-31,SY1,65.84,73.7,71.46,67.34,3404531.0,35958.0
2018-02-28,SY1,62.7,67.92,67.34,66.92,3333218.0,32782.0
2018-03-31,SY1,60.44,67.06,66.84,65.38,5054868.0,49049.0
2018-04-30,SY1,62.9,67.96,64.68,67.16,4646781.0,41084.0
2018-05-31,SY1,66.7,71.84,67.68,69.52,3141701.0,28707.0
2018-06-30,SY1,69.58,76.9,69.64,75.16,3907531.0,34851.0
2018-07-31,SY1,74.72,79.48,74.72,77.28,2048495.0,16623.0
2018-08-31,SY1,75.12,81.68,77.9,80.46,5687755.0,31917.0
2018-09-30,SY1,76.84,80.82,80.46,78.62,5032409.0,24069.0
2018-10-31,SY1,68.5,80.2,79.2,71.66,6060794.0,36037.0
2017-07-31,WAF,70.85,94.18,72.49,92.47,2278327.0,34923.0
2017-08-31,WAF,73.33,94.48,92.23,82.2,3376446.0,51088.0
2017-09-30,WAF,78.35,107.6,79.6,104.95,2844336.0,41843.0
2017-10-31,WAF,102.7,121.0,106.65,119.4,1815028.0,22633.0
2017-11-30,WAF,117.1,142.7,119.4,124.8,4196790.0,60736.0
2017-12-31,WAF,110.5,127.05,126.15,122.0,3075400.0,46892.0
2018-01-31,WAF,119.9,145.4,122.15,133.8,3927944.0,68116.0
2018-02-28,WAF,107.75,133.8,133.45,121.55,4796990.0,76548.0
2018-03-31,WAF,112.15,160.55,120.65,138.95,5136619.0,83924.0
2018-04-30,WAF,125.0,153.9,138.5,133.55,4564685.0,80262.0
2018-05-31,WAF,137.8,154.0,138.0,144.1,2080479.0,42451.0
2018-06-30,WAF,117.65,153.7,142.25,122.95,3248937.0,62753.0
2018-07-31,WAF,120.8,151.0,122.5,149.15,2013881.0,29806.0
2018-08-31,WAF,117.05,152.9,150.9,124.8,4012607.0,45553.0
2018-09-30,WAF,97.14,126.35,123.3,105.45,4972205.0,48178.0
2018-10-31,WAF,71.4,114.65,107.2,77.0,6745586.0,77838.0
2017-07-31,TINA,0.835,3.0260000000000002,0.894,1.87,20137453.0,10231.0
2017-08-31,TINA,1.12,2.06,1.986,1.485,10171394.0,5277.0
2017-09-30,TINA,1.45,1.766,1.485,1.55,4038833.0,1949.0
2017-10-31,TINA,1.38,1.734,1.55,1.551,2061960.0,921.0
2017-11-30,TINA,1.151,1.568,1.551,1.3840000000000001,2930761.0,1384.0
2017-12-31,TINA,1.161,1.439,1.3840000000000001,1.17,1709588.0,1024.0
2018-01-31,TINA,1.17,1.6780000000000002,1.17,1.64,3776293.0,1629.0
2018-02-28,TINA,1.48,2.3,1.64,2.23,9927856.0,4644.0
2018-03-31,TINA,1.636,2.49,2.23,1.85,4266206.0,2615.0
2018-04-30,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
2018-06-30,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
2018-08-31,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-30,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-31,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2017-07-31,DRI,51.68,57.8,53.01,56.73,2888485.0,22988.0
2017-08-31,DRI,54.37,58.95,56.73,57.92,2862842.0,27052.0
2017-09-30,DRI,56.55,60.01,58.46,59.23,3319565.0,29380.0
2017-10-31,DRI,58.88,62.55,59.36,60.3,2634913.0,24250.0
2017-11-30,DRI,55.58,65.43,60.65,63.8,6247440.0,63147.0
2017-12-31,DRI,63.49,69.51,64.3,68.57,3736885.0,40347.0
2018-01-31,DRI,66.0,72.35,68.9,67.0,3001552.0,19003.0
2018-02-28,DRI,61.05,67.35,67.25,63.2,2639480.0,17593.0
2018-03-31,DRI,54.2,64.7,63.25,55.0,4345419.0,27677.0
2018-04-30,DRI,53.65,60.95,55.4,60.05,3288549.0,16953.0
2018-05-31,DRI,58.2,63.85,59.85,58.95,2123647.0,12028.0
2018-06-30,DRI,47.88,65.1,59.0,48.86,3068577.0,18016.0
2018-07-31,DRI,47.68,52.9,48.42,50.85,1648884.0,8532.0
2018-08-31,DRI,40.82,50.85,50.85,43.6,5504504.0,27750.0
2018-09-30,DRI,39.68,44.1,43.52,41.9,4894401.0,21629.0
2018-10-31,DRI,34.56,42.52,41.9,38.08,6719772.0,28080.0
2017-07-31,DHER,25.425,29.8,28.185,27.49,1620583.0,6225.0
2017-08-31,DHER,26.54,30.75,27.66,30.01,909656.0,3759.0
2017-09-30,DHER,29.8,36.85,30.01,33.075,793748.0,5476.0
2017-10-31,DHER,32.665,38.31,33.0,35.935,515590.0,5258.0
2017-11-30,DHER,35.935,39.75,35.935,39.0,915180.0,9868.0
2017-12-31,DHER,32.22,39.95,39.005,32.825,2321642.0,20112.0
2018-01-31,DHER,31.4,35.32,32.93,34.36,4576150.0,24735.0
2018-02-28,DHER,30.4,36.66,34.62,36.0,4324884.0,19253.0
2018-03-31,DHER,35.3,39.84,36.0,39.24,4334901.0,19350.0
2018-04-30,DHER,37.28,41.2,39.32,39.76,4744144.0,19094.0
2018-05-31,DHER,37.78,40.84,39.68,39.28,5575136.0,20784.0
2018-06-30,DHER,39.16,45.86,39.38,45.58,4818212.0,20451.0
2018-07-31,DHER,45.48,52.35,45.8,48.58,2641042.0,9328.0
2018-08-31,DHER,44.9,49.88,48.2,47.46,6821382.0,24502.0
2018-09-30,DHER,41.16,47.52,47.5,41.42,6550589.0,21938.0
2018-10-31,DHER,32.84,41.68,41.66,34.6,7278256.0,23924.0
2017-07-31,SZG,35.77,39.03,36.325,37.905,4326792.0,38475.0
2017-08-31,SZG,35.83,39.42,37.92,37.775,4274420.0,39186.0
2017-09-30,SZG,36.535,39.515,37.875,38.33,3000836.0,24865.0
2017-10-31,SZG,37.025,42.83,38.33,41.715,2453635.0,21797.0
2017-11-30,SZG,39.1,45.06,41.72,43.315,4156466.0,43397.0
2017-12-31,SZG,41.65,48.565,43.315,47.755,2541699.0,29459.0
2018-01-31,SZG,47.0,52.48,47.805,48.57,4762775.0,43884.0
2018-02-28,SZG,44.19,49.94,48.55,47.07,4332112.0,44784.0
2018-03-31,SZG,39.96,47.2,47.18,41.54,4231949.0,41209.0
2018-04-30,SZG,39.59,46.9,40.84,45.57,4380609.0,37834.0
2018-05-31,SZG,43.49,49.57,45.6,43.61,3476956.0,31225.0
2018-06-30,SZG,36.19,45.48,44.45,37.5,3226036.0,28082.0
2018-07-31,SZG,36.17,42.96,36.55,42.3,1542745.0,12213.0
2018-08-31,SZG,37.28,42.3,42.3,39.03,3199921.0,23705.0
2018-09-30,SZG,36.57,44.0,38.99,43.05,3509217.0,26042.0
2018-10-31,SZG,33.69,43.84,43.05,35.09,3741186.0,30657.0
2017-07-31,LEO,45.185,52.46,45.975,50.07,3366584.0,32616.0
2017-08-31,LEO,48.81,56.08,50.03,50.14,2744285.0,26996.0
2017-09-30,LEO,49.4,56.29,51.5,55.94,2408121.0,24217.0
2017-10-31,LEO,55.64,58.87,57.01,57.67,1669877.0,18149.0
2017-11-30,LEO,53.04,63.99,57.65,61.94,4018709.0,49313.0
2017-12-31,LEO,59.68,64.2,61.94,62.38,1654128.0,23617.0
2018-01-31,LEO,61.5,66.2,62.38,61.86,2454260.0,29761.0
2018-02-28,LEO,53.28,62.32,61.88,56.26,3539687.0,38719.0
2018-03-31,LEO,50.7,58.2,56.32,52.04,2854360.0,31329.0
2018-04-30,LEO,48.56,54.48,51.26,52.04,3811933.0,36443.0
2018-05-31,LEO,51.24,58.24,52.94,51.48,2350860.0,24066.0
2018-06-30,LEO,41.72,55.86,52.5,43.56,2406379.0,24519.0
2018-07-31,LEO,40.81,45.27,42.82,43.57,1963024.0,18271.0
2018-08-31,LEO,35.41,43.95,43.08,37.13,7548948.0,50498.0
2018-09-30,LEO,32.5,38.0,37.13,35.45,5231745.0,31811.0
2018-10-31,LEO,28.0,36.1,35.45,31.55,5150708.0,32521.0
2017-07-31,NDA,68.57,75.92,70.07,75.39,2220816.0,30566.0
2017-08-31,NDA,68.4,77.38,76.71,75.17,2967912.0,44358.0
2017-09-30,NDA,66.07,79.29,76.23,68.35,3011426.0,40304.0
2017-10-31,NDA,66.4,70.44,68.47,70.19,2511684.0,29094.0
2017-11-30,NDA,65.8,74.08,70.19,69.6,3271734.0,42792.0
2017-12-31,NDA,67.53,77.92,69.6,77.62,3372368.0,49729.0
2018-01-31,NDA,76.42,86.8,77.49,84.62,3303683.0,48147.0
2018-02-28,NDA,68.54,85.74,84.64,69.32,5395401.0,80195.0
2018-03-31,NDA,64.58,70.66,69.4,68.64,4220212.0,52413.0
2018-04-30,NDA,65.9,75.8,68.64,74.1,4515509.0,51635.0
2018-05-31,NDA,69.08,77.38,74.88,69.62,1904552.0,27812.0
2018-06-30,NDA,63.82,72.74,70.62,65.6,2114058.0,27802.0
2018-07-31,NDA,64.52,70.58,64.98,70.02,1381447.0,14841.0
2018-08-31,NDA,61.46,69.96,69.34,63.38,3645248.0,28907.0
2018-09-30,NDA,55.18,63.72,63.58,60.24,3904098.0,24843.0
2018-10-31,NDA,49.7,61.82,60.24,51.84,3915384.0,27445.0
2017-07-31,LLD,0.743,0.785,0.768,0.746,3204486.0,382.0
2017-08-31,LLD,0.688,0.754,0.746,0.698,3915440.0,267.0
2017-09-30,LLD,0.69,0.779,0.698,0.778,4640268.0,348.0
2017-10-31,LLD,0.745,0.7879999999999999,0.777,0.7879999999999999,2034272.0,201.0
2017-11-30,LLD,0.73,0.792,0.7879999999999999,0.7559999999999999,6040470.0,392.0
2017-12-31,LLD,0.74,0.782,0.7559999999999999,0.7759999999999999,5640113.0,372.0
2018-01-31,LLD,0.7647,0.838,0.7759999999999999,0.802,4056481.0,441.0
2018-02-28,LLD,0.75,0.8078,0.8021,0.7889,2436626.0,272.0
2018-03-31,LLD,0.7461,0.79,0.7889,0.7534,2483763.0,218.0
2018-04-30,LLD,0.743,0.8023,0.7534,0.7468,2798956.0,240.0
2018-05-31,LLD,0.726,0.779,0.7468,0.7293,1947565.0,181.0
2018-06-30,LLD,0.7013,0.7415,0.7293,0.722,1515184.0,138.0
2018-07-31,LLD,0.705,0.723,0.722,0.71,477369.0,51.0
2018-08-31,LLD,0.6725,0.7253,0.71,0.674,1595598.0,161.0
2018-09-30,LLD,0.664,0.7040000000000001,0.674,0.677,2075235.0,189.0
2018-10-31,LLD,0.6412,0.6829999999999999,0.677,0.6545,3643332.0,299.0
2017-07-31,ZIL2,14.595,17.85,16.97,14.7,2724483.0,13258.0
2017-08-31,ZIL2,14.055,15.455,14.76,14.565,3416911.0,14559.0
2017-09-30,ZIL2,14.565,16.605,14.565,15.82,2587871.0,11711.0
2017-10-31,ZIL2,14.805,15.96,15.82,15.045,2077731.0,8821.0
2017-11-30,ZIL2,13.485,15.92,15.055,15.9,7600572.0,27239.0
2017-12-31,ZIL2,15.225,18.8,15.89,18.7,4320251.0,17379.0
2018-01-31,ZIL2,17.92,19.64,18.72,18.69,3492690.0,13178.0
2018-02-28,ZIL2,15.96,19.09,18.74,16.97,2629782.0,10010.0
2018-03-31,ZIL2,14.36,17.02,17.02,15.07,2308020.0,8377.0
2018-04-30,ZIL2,13.78,15.39,15.07,14.99,2762515.0,9255.0
2018-05-31,ZIL2,13.44,15.88,14.99,13.68,2307373.0,6038.0
2018-06-30,ZIL2,10.89,14.0,13.67,10.98,1936872.0,5595.0
2018-07-31,ZIL2,10.69,11.7,10.98,10.85,1149941.0,2608.0
2018-08-31,ZIL2,10.03,11.24,10.85,10.47,2054358.0,4864.0
2018-09-30,ZIL2,9.53,10.75,10.47,9.56,1876088.0,4336.0
2018-10-31,ZIL2,6.71,10.2,9.56,7.325,4716145.0,9983.0
2017-07-31,DEQ,33.82,35.445,34.595,35.325,2968238.0,22980.0
2017-08-31,DEQ,32.605,35.19,35.025,33.175,3077760.0,24712.0
2017-09-30,DEQ,31.265,34.2,33.31,31.555,2821209.0,20247.0
2017-10-31,DEQ,30.29,32.13,31.61,31.155,2272978.0,14523.0
2017-11-30,DEQ,30.96,32.91,31.165,32.175,3884536.0,27136.0
2017-12-31,DEQ,31.815,34.21,32.16,33.865,3160281.0,22910.0
2018-01-31,DEQ,31.3,34.18,33.865,31.54,3046594.0,14166.0
2018-02-28,DEQ,28.96,31.84,31.54,29.7,3510110.0,14254.0
2018-03-31,DEQ,28.86,30.72,29.74,29.82,2934496.0,13548.0
2018-04-30,DEQ,28.64,30.52,29.54,29.84,3015135.0,12804.0
2018-05-31,DEQ,29.98,31.8,30.1,31.3,1936413.0,8490.0
2018-06-30,DEQ,29.92,32.36,31.32,30.28,2597514.0,8407.0
2018-07-31,DEQ,29.88,30.88,30.34,30.16,1821682.0,4414.0
2018-08-31,DEQ,28.26,30.58,30.16,29.42,4121940.0,10411.0
2018-09-30,DEQ,27.74,29.42,29.42,27.88,3756916.0,8646.0
2018-10-31,DEQ,26.5,28.14,27.88,27.1,3018324.0,6963.0
2017-07-31,CAP,5.95,6.292000000000001,6.196000000000001,6.07,1600406.0,4371.0
2017-08-31,CAP,5.989,6.68,6.081,6.604,3452314.0,7882.0
2017-09-30,CAP,5.99,6.662999999999999,6.662999999999999,6.33,4894206.0,9970.0
2017-10-31,CAP,6.246,6.395,6.322,6.263,1737989.0,4066.0
2017-11-30,CAP,6.15,6.4879999999999995,6.263,6.343,3123910.0,7828.0
2017-12-31,CAP,6.15,6.537000000000001,6.348,6.449,2906973.0,6673.0
2018-01-31,CAP,6.44,7.18,6.449,6.94,4882307.0,6338.0
2018-02-28,CAP,6.35,7.07,6.93,7.03,4182864.0,5297.0
2018-03-31,CAP,6.25,7.03,7.03,6.42,3555698.0,4156.0
2018-04-30,CAP,6.23,6.75,6.32,6.68,3518846.0,6163.0
2018-05-31,CAP,6.31,6.7,6.66,6.41,2040366.0,2924.0
2018-06-30,CAP,6.02,6.56,6.39,6.27,2200403.0,2974.0
2018-07-31,CAP,6.01,6.27,6.27,6.2,1541230.0,1754.0
2018-08-31,CAP,6.04,6.5,6.2,6.22,2299148.0,2658.0
2018-09-30,CAP,5.85,6.22,6.22,6.01,2319321.0,2598.0
2018-10-31,CAP,5.73,6.2,6.01,5.91,2270195.0,3433.0