CalcDateTime,Mnemonic,MinPrice,MaxPrice,StartPrice,EndPrice,TradedVolume,NumberOfTrades
2017-07-09,SNH,4.442,4.59,4.456,4.506,10374542.0,8727.0
2017-07-16,SNH,4.325,4.595,4.492,4.531000000000001,18677340.0,13650.0
2017-07-23,SNH,4.4719999999999995,4.613,4.556,4.484,10005147.0,9399.0
2017-07-30,SNH,4.386,4.546,4.48,4.409,9399695.0,9051.0
2017-08-06,SNH,4.187,4.42,4.397,4.355,20688233.0,13405.0
2017-08-13,SNH,4.218,4.482,4.444,4.221,18435059.0,11489.0
2017-08-20,SNH,4.1530000000000005,4.313,4.223,4.165,8395254.0,6107.0
2017-08-27,SNH,3.5,4.309,4.165,3.9130000000000003,84250787.0,41357.0
2017-09-03,SNH,3.8369999999999997,4.077,3.9130000000000003,4.052,19693460.0,10766.0
2017-09-10,SNH,4.035,4.225,4.037,4.22,13160457.0,8120.0
2017-09-17,SNH,3.928,4.24,4.216,3.952,14798991.0,9468.0
2017-09-24,SNH,3.767,3.9930000000000003,3.985,3.82,17219191.0,11288.0
2017-10-01,SNH,3.657,3.83,3.815,3.75,13810293.0,8472.0
2017-10-08,SNH,3.638,3.775,3.747,3.7510000000000003,15255487.0,7568.0
2017-10-15,SNH,3.6460000000000004,3.885,3.7039999999999997,3.861,17678417.0,9580.0
2017-10-22,SNH,3.737,3.8680000000000003,3.8569999999999998,3.802,13241449.0,8873.0
2017-10-29,SNH,3.6460000000000004,3.8,3.793,3.764,11570521.0,6402.0
2017-11-05,SNH,3.6439999999999997,3.78,3.763,3.74,21766839.0,12587.0
2017-11-12,SNH,3.3310000000000004,3.792,3.74,3.444,49324589.0,27275.0
2017-11-19,SNH,3.025,3.45,3.446,3.252,49832480.0,25750.0
2017-11-26,SNH,3.234,3.4619999999999997,3.2560000000000002,3.3089999999999997,24106646.0,13042.0
2017-12-03,SNH,3.28,3.53,3.3089999999999997,3.398,30989730.0,17619.0
2017-12-10,SNH,0.35,3.398,3.398,0.478,507251739.0,128592.0
2017-12-17,SNH,0.475,0.841,0.479,0.547,320819214.0,65198.0
2017-12-24,SNH,0.248,0.664,0.547,0.3,326368964.0,41199.0
2017-12-31,SNH,0.29600000000000004,0.322,0.3,0.322,65426877.0,6771.0
2018-01-07,SNH,0.318,0.6126,0.318,0.5956,232455177.0,33975.0
2018-01-14,SNH,0.4,0.6122,0.596,0.4087,168260471.0,32523.0
2018-01-21,SNH,0.3655,0.544,0.4071,0.508,192957416.0,40084.0
2018-01-28,SNH,0.4597,0.5726,0.51,0.5018,144772118.0,29036.0
2018-02-04,SNH,0.42700000000000005,0.5474,0.5,0.436,97316574.0,22904.0
2018-02-11,SNH,0.38,0.46,0.436,0.39799999999999996,88131996.0,24604.0
2018-02-18,SNH,0.3547,0.4201,0.39899999999999997,0.3781,79223948.0,16799.0
2018-02-25,SNH,0.3302,0.3859,0.37799999999999995,0.3741,71589208.0,13608.0
2018-03-04,SNH,0.2753,0.425,0.3741,0.3077,166984510.0,26575.0
2018-03-11,SNH,0.281,0.33,0.3077,0.2863,68701353.0,10497.0
2018-03-18,SNH,0.275,0.3166,0.2863,0.2761,86502552.0,14503.0
2018-03-25,SNH,0.1973,0.2885,0.2775,0.2227,131731947.0,19881.0
2018-04-01,SNH,0.2126,0.247,0.2378,0.2245,49028557.0,7775.0
2018-04-08,SNH,0.2021,0.2366,0.2245,0.2119,42977215.0,6893.0
2018-04-15,SNH,0.139,0.2119,0.2119,0.1491,302090959.0,33286.0
2018-04-22,SNH,0.125,0.2196,0.149,0.1733,267812701.0,24411.0
2018-04-29,SNH,0.1182,0.1737,0.1726,0.1297,106203105.0,10312.0
2018-05-06,SNH,0.1221,0.1417,0.1297,0.1281,56418044.0,6681.0
2018-05-13,SNH,0.11,0.1314,0.1299,0.1119,76837206.0,7966.0
2018-05-20,SNH,0.1,0.1258,0.1114,0.1195,113822515.0,8482.0
2018-05-27,SNH,0.1006,0.1195,0.1195,0.1044,61653863.0,4366.0
2018-06-03,SNH,0.0745,0.10300000000000001,0.1011,0.0796,141884350.0,9488.0
2018-06-10,SNH,0.075,0.099,0.079,0.0826,166305670.0,8270.0
2018-06-17,SNH,0.0771,0.0894,0.0853,0.0778,123989176.0,5044.0
2018-06-24,SNH,0.0762,0.081,0.0771,0.0799,43997698.0,2006.0
2018-07-01,SNH,0.071,0.083,0.0799,0.0814,76773480.0,3422.0
2018-07-08,SNH,0.0806,0.087,0.0831,0.086,31668479.0,1333.0
2018-07-22,SNH,0.1725,0.247,0.2111,0.2041,373090216.0,15252.0
2018-07-29,SNH,0.1237,0.1869,0.1854,0.16399999999999998,274595688.0,11471.0
2018-08-05,SNH,0.1515,0.174,0.16399999999999998,0.1594,84531844.0,3967.0
2018-08-12,SNH,0.1255,0.1601,0.1585,0.14,85007522.0,4308.0
2018-08-19,SNH,0.1049,0.157,0.14,0.14,141130174.0,5315.0
2018-08-26,SNH,0.126,0.1448,0.14,0.1416,90679216.0,3924.0
2018-09-02,SNH,0.1318,0.183,0.1408,0.1598,255917088.0,13138.0
2018-09-09,SNH,0.142,0.157,0.153,0.1444,77471634.0,4029.0
2018-09-16,SNH,0.1383,0.1494,0.1444,0.1485,41744840.0,2139.0
2018-09-23,SNH,0.142,0.1706,0.158,0.14400000000000002,130263923.0,6535.0
2018-09-30,SNH,0.1395,0.1509,0.14400000000000002,0.1409,46781854.0,2163.0
2018-10-07,SNH,0.1343,0.1489,0.1409,0.1421,34900914.0,1757.0
2018-10-14,SNH,0.1195,0.14300000000000002,0.1421,0.121,52185977.0,2689.0
2018-10-21,SNH,0.11800000000000001,0.1414,0.121,0.1349,46031000.0,2383.0
2018-10-28,SNH,0.1193,0.135,0.1327,0.1231,29711510.0,1628.0
2018-11-04,SNH,0.1182,0.1223,0.1221,0.1205,8745418.0,527.0
2017-07-09,DBK,15.77,16.78,15.83,16.66,47942615.0,39951.0
2017-07-16,DBK,16.21,16.77,16.77,16.365,38913457.0,31639.0
2017-07-23,DBK,15.52,16.445,16.43,15.61,38468425.0,33416.0
2017-07-30,DBK,15.4,16.64,15.545,15.415,55170822.0,44638.0
2017-08-06,DBK,14.99,15.65,15.36,15.62,41424415.0,34124.0
2017-08-13,DBK,13.955,15.61,15.61,14.2,51305482.0,41436.0
2017-08-20,DBK,13.825,14.775,14.67,14.07,35704891.0,27335.0
2017-08-27,DBK,13.675,14.005,13.975,13.8,35392937.0,26276.0
2017-09-03,DBK,13.195,13.825,13.71,13.535,33482230.0,24529.0
2017-09-10,DBK,13.205,13.59,13.455,13.335,35140861.0,23852.0
2017-09-17,DBK,13.545,14.27,13.545,13.87,47504910.0,29118.0
2017-09-24,DBK,13.505,14.105,13.935,13.92,37160772.0,25339.0
2017-10-01,DBK,13.6,14.64,13.76,14.585,44323338.0,27505.0
2017-10-08,DBK,14.155,14.74,14.68,14.69,31348071.0,21701.0
2017-10-15,DBK,13.955,14.6,14.57,14.015,33821268.0,22051.0
2017-10-22,DBK,14.075,14.41,14.17,14.38,27817434.0,21244.0
2017-10-29,DBK,14.19,14.815,14.69,14.25,34366114.0,24843.0
2017-11-05,DBK,13.825,14.735,14.02,14.48,49177007.0,28589.0
2017-11-12,DBK,14.255,15.53,14.465,15.43,79912128.0,48112.0
2017-11-19,DBK,14.975,16.385,15.475,16.205,87644023.0,60472.0
2017-11-26,DBK,15.8,16.44,16.21,16.055,49363435.0,35001.0
2017-12-03,DBK,15.505,16.195,16.0,15.76,49605970.0,39463.0
2017-12-10,DBK,15.655,16.575,15.77,16.47,53868459.0,39724.0
2017-12-17,DBK,16.185,16.595,16.54,16.555,48023605.0,35337.0
2017-12-24,DBK,16.305,17.125,16.65,16.33,49306305.0,35603.0
2017-12-31,DBK,15.825,16.35,16.27,15.85,13933912.0,11845.0
2018-01-07,DBK,15.432,16.456,15.86,15.5,64280954.0,67516.0
2018-01-14,DBK,15.0,15.564,15.5,15.267999999999999,82075503.0,79764.0
2018-01-21,DBK,14.966,15.42,15.286,15.3,44172616.0,45073.0
2018-01-28,DBK,15.24,16.21,15.34,15.677999999999999,60755268.0,60216.0
2018-02-04,DBK,13.725999999999999,15.788,15.732000000000001,13.91,85947936.0,85897.0
2018-02-11,DBK,12.37,14.114,13.742,12.462,127060755.0,124997.0
2018-02-18,DBK,12.46,13.322000000000001,12.48,12.91,82263506.0,80251.0
2018-02-25,DBK,12.91,13.642000000000001,12.914000000000001,13.288,45847835.0,44542.0
2018-03-04,DBK,12.505999999999998,13.498,13.382,12.575999999999999,46869048.0,46247.0
2018-03-11,DBK,12.5,13.174000000000001,12.5,13.026,47923532.0,48285.0
2018-03-18,DBK,12.61,13.255999999999998,13.18,12.852,43952751.0,42346.0
2018-03-25,DBK,10.998,12.878,12.78,11.31,94058478.0,89100.0
2018-04-01,DBK,11.072000000000001,11.418,11.28,11.36,45783237.0,38979.0
2018-04-08,DBK,10.824000000000002,11.714,11.18,11.35,44386395.0,36910.0
2018-04-15,DBK,11.315999999999999,11.937999999999999,11.654000000000002,11.682,88494183.0,75190.0
2018-04-22,DBK,11.47,11.794,11.767999999999999,11.578,60008397.0,50290.0
2018-04-29,DBK,11.262,12.208,11.585999999999999,11.392000000000001,59761564.0,49106.0
2018-05-06,DBK,11.284,11.63,11.456,11.53,30580918.0,24898.0
2018-05-13,DBK,11.312000000000001,11.69,11.398,11.644,27811955.0,21354.0
2018-05-20,DBK,10.806,11.665999999999999,11.612,10.82,54026406.0,35639.0
2018-05-27,DBK,10.186,11.015999999999998,10.895999999999999,10.366,69851370.0,47351.0
2018-06-03,DBK,9.066,10.51,10.504000000000001,9.397,129131118.0,116504.0
2018-06-10,DBK,9.383,9.841000000000001,9.658,9.525,74249013.0,57087.0
2018-06-17,DBK,9.312000000000001,9.772,9.713,9.512,61059267.0,41973.0
2018-06-24,DBK,9.277000000000001,9.722999999999999,9.565,9.509,51278780.0,42277.0
2018-07-01,DBK,8.824,9.453,9.346,9.215,64226564.0,52680.0
2018-07-08,DBK,9.016,9.21,9.043,9.142000000000001,9876681.0,8009.0
2018-07-22,DBK,9.539,10.498,9.613,10.255999999999998,75613380.0,55597.0
2018-07-29,DBK,10.24,10.655999999999999,10.274000000000001,10.628,48916072.0,29218.0
2018-08-05,DBK,10.612,11.262,10.784,10.764000000000001,62207431.0,32842.0
2018-08-12,DBK,10.132,10.974,10.8,10.306,54632046.0,29110.0
2018-08-19,DBK,9.661,10.27,10.128,9.758,66564031.0,41282.0
2018-08-26,DBK,9.705,10.097999999999999,9.877,9.816,40285258.0,25387.0
2018-09-02,DBK,9.618,10.046,9.853,9.702,44732612.0,27435.0
2018-09-09,DBK,9.453,10.08,9.724,9.622,58358091.0,43586.0
2018-09-16,DBK,9.454,9.846,9.624,9.783,63107085.0,43940.0
2018-09-23,DBK,9.744,10.562000000000001,9.816,10.536,157877121.0,37914.0
2018-09-30,DBK,9.726,10.607999999999999,10.51,9.828,56824803.0,32849.0
2018-10-07,DBK,9.52,9.899,9.808,9.704,42105182.0,28235.0
2018-10-14,DBK,9.339,9.837,9.596,9.396,55144268.0,35361.0
2018-10-21,DBK,9.342,9.927999999999999,9.396,9.497,54131725.0,33784.0
2018-10-28,DBK,8.419,9.638,9.627,8.52,71331292.0,45415.0
2018-11-04,DBK,8.52,8.707,8.533999999999999,8.592,12264315.0,8968.0
2017-07-09,EOAN,7.995,8.373,8.293,8.234,33130264.0,31812.0
2017-07-16,EOAN,8.332,8.634,8.424,8.574,28283504.0,26864.0
2017-07-23,EOAN,8.304,8.601,8.59,8.363,30511230.0,28922.0
2017-07-30,EOAN,8.234,8.522,8.399,8.271,25471239.0,25556.0
2017-08-06,EOAN,8.342,8.827,8.381,8.818999999999999,34140993.0,34010.0
2017-08-13,EOAN,8.664,9.407,8.726,9.269,56906373.0,54119.0
2017-08-20,EOAN,9.384,9.709,9.424,9.58,34043301.0,33435.0
2017-08-27,EOAN,9.343,9.578,9.572000000000001,9.467,35731198.0,34982.0
2017-09-03,EOAN,9.291,9.671,9.412,9.633,23794614.0,25145.0
2017-09-10,EOAN,9.362,9.677999999999999,9.527999999999999,9.58,30731521.0,31119.0
2017-09-17,EOAN,9.149,9.735,9.597000000000001,9.179,37315622.0,32633.0
2017-09-24,EOAN,9.146,9.579,9.275,9.318999999999999,39149857.0,36866.0
2017-10-01,EOAN,9.236,9.559,9.257,9.549,29283962.0,27598.0
2017-10-08,EOAN,9.21,9.727,9.634,9.385,38230989.0,36012.0
2017-10-15,EOAN,9.537,10.065,9.561,10.005,31654989.0,29984.0
2017-10-22,EOAN,9.916,10.095,9.933,10.04,22218870.0,17224.0
2017-10-29,EOAN,9.7,10.1,10.01,10.04,20962918.0,20449.0
2017-11-05,EOAN,10.155,10.5,10.16,10.37,19993527.0,13357.0
2017-11-12,EOAN,10.255,10.81,10.365,10.26,40142188.0,25132.0
2017-11-19,EOAN,9.701,10.365,10.3,9.777999999999999,49043619.0,37476.0
2017-11-26,EOAN,9.52,9.962,9.84,9.711,36617298.0,36465.0
2017-12-03,EOAN,9.554,9.981,9.69,9.619,39799897.0,43363.0
2017-12-10,EOAN,9.568999999999999,9.882,9.7,9.788,31738479.0,33978.0
2017-12-17,EOAN,8.97,9.83,9.802999999999999,9.38,73958085.0,75932.0
2017-12-24,EOAN,9.1,9.524,9.46,9.215,34611465.0,37384.0
2017-12-31,EOAN,9.06,9.283999999999999,9.216000000000001,9.077,13010328.0,12698.0
2018-01-07,EOAN,8.981,9.248,9.093,9.238,37132374.0,36563.0
2018-01-14,EOAN,8.847000000000001,9.355,9.31,8.898,50099826.0,47546.0
2018-01-21,EOAN,8.783999999999999,9.16,8.936,8.935,50829314.0,49946.0
2018-01-28,EOAN,8.595,9.104,8.927999999999999,8.621,45581694.0,44388.0
2018-02-04,EOAN,8.197000000000001,8.625,8.62,8.232000000000001,45113474.0,42311.0
2018-02-11,EOAN,7.901,8.425,8.196,7.957000000000001,77052774.0,74321.0
2018-02-18,EOAN,7.877000000000001,8.187999999999999,8.06,8.131,55664203.0,52514.0
2018-02-25,EOAN,8.075,8.695,8.189,8.661,43705332.0,40072.0
2018-03-04,EOAN,8.015,8.779,8.743,8.035,45396969.0,44930.0
2018-03-11,EOAN,7.995,8.568,8.011000000000001,8.448,41579963.0,44442.0
2018-03-18,EOAN,8.441,9.47,8.448,9.029,118365066.0,109433.0
2018-03-25,EOAN,8.722000000000001,9.136000000000001,9.0,8.878,59275840.0,62354.0
2018-04-01,EOAN,8.758,9.075,8.927,9.027000000000001,35840791.0,35035.0
2018-04-08,EOAN,8.902000000000001,9.173,9.031,9.007,29388722.0,28880.0
2018-04-15,EOAN,8.791,9.09,9.046,9.001,59983328.0,53317.0
2018-04-22,EOAN,8.838,9.137,8.985,8.943,72056734.0,54624.0
2018-04-29,EOAN,8.657,8.986,8.883,8.879,37902706.0,32305.0
2018-05-06,EOAN,8.917,9.47,8.918,9.456,35194798.0,29588.0
2018-05-13,EOAN,9.29,9.626,9.443999999999999,9.346,40198576.0,36875.0
2018-05-20,EOAN,9.226,9.47,9.316,9.427999999999999,39219670.0,32583.0
2018-05-27,EOAN,9.05,9.48,9.432,9.174,28988518.0,25878.0
2018-06-03,EOAN,8.982000000000001,9.28,9.265,9.002,34762938.0,29458.0
2018-06-10,EOAN,8.793,9.113,9.085,8.859,31204227.0,25803.0
2018-06-17,EOAN,8.814,9.524,8.964,9.482999999999999,44610676.0,35391.0
2018-06-24,EOAN,8.998,9.408,9.386000000000001,9.097000000000001,33377222.0,29559.0
2018-07-01,EOAN,8.993,9.242,9.073,9.162,30197173.0,31920.0
2018-07-08,EOAN,9.112,9.267999999999999,9.136000000000001,9.252,6762104.0,6331.0
2018-07-22,EOAN,9.514,9.802999999999999,9.704,9.617,24087678.0,23147.0
2018-07-29,EOAN,9.467,9.879,9.758,9.794,37579914.0,26278.0
2018-08-05,EOAN,9.424,9.806000000000001,9.806000000000001,9.559,51633312.0,29984.0
2018-08-12,EOAN,9.185,9.716000000000001,9.545,9.248,56909700.0,33612.0
2018-08-19,EOAN,9.191,9.533,9.241,9.52,41928014.0,24630.0
2018-08-26,EOAN,9.433,9.627,9.545,9.495,37529164.0,20686.0
2018-09-02,EOAN,9.139,9.525,9.503,9.18,48648657.0,24316.0
2018-09-09,EOAN,8.754,9.224,9.147,8.86,52639225.0,33954.0
2018-09-16,EOAN,8.722999999999999,9.161,8.896,8.78,73545720.0,40440.0
2018-09-23,EOAN,8.596,8.992,8.809,8.992,182425716.0,39243.0
2018-09-30,EOAN,8.737,9.01,8.93,8.78,52832308.0,28563.0
2018-10-07,EOAN,8.603,8.817,8.753,8.642999999999999,33972082.0,17083.0
2018-10-14,EOAN,8.274,8.664,8.592,8.291,46516007.0,24300.0
2018-10-21,EOAN,8.163,8.629,8.291,8.6,35503872.0,17975.0
2018-10-28,EOAN,8.427999999999999,8.647,8.647,8.488,34635357.0,17638.0
2018-11-04,EOAN,8.442,8.556000000000001,8.453,8.464,6487504.0,4315.0
2017-07-09,DTE,15.47,15.845,15.74,15.54,26079135.0,17763.0
2017-07-16,DTE,15.595,16.08,15.625,15.825,23335065.0,14509.0
2017-07-23,DTE,15.475,15.97,15.87,15.545,28852521.0,19973.0
2017-07-30,DTE,15.435,15.805,15.59,15.565,22821249.0,16876.0
2017-08-06,DTE,15.405,15.785,15.585,15.735,22258517.0,16527.0
2017-08-13,DTE,15.45,16.04,15.835,15.48,26573640.0,18387.0
2017-08-20,DTE,15.47,15.81,15.62,15.6,15729013.0,11289.0
2017-08-27,DTE,15.28,15.61,15.475,15.28,15482916.0,11016.0
2017-09-03,DTE,14.85,15.325,15.21,15.075,19489775.0,13153.0
2017-09-10,DTE,14.81,15.15,15.045,15.005,20090122.0,13932.0
2017-09-17,DTE,14.905,15.175,15.035,14.985,30292647.0,16327.0
2017-09-24,DTE,14.975,15.81,14.975,15.5,46946523.0,22735.0
2017-10-01,DTE,15.515,15.76,15.545,15.76,24519420.0,13493.0
2017-10-08,DTE,15.58,15.815,15.785,15.69,19315009.0,10404.0
2017-10-15,DTE,15.395,15.75,15.74,15.49,21911145.0,12230.0
2017-10-22,DTE,15.34,15.655,15.585,15.41,25167612.0,13847.0
2017-10-29,DTE,15.335,15.685,15.495,15.63,12497826.0,8095.0
2017-11-05,DTE,15.165,15.755,15.63,15.675,31891377.0,17091.0
2017-11-12,DTE,15.025,15.685,15.685,15.07,58629116.0,32552.0
2017-11-19,DTE,14.945,15.17,15.125,14.97,34830806.0,19942.0
2017-11-26,DTE,14.62,15.035,14.905,14.81,34159214.0,20173.0
2017-12-03,DTE,14.715,15.16,14.805,15.0,40559936.0,23534.0
2017-12-10,DTE,14.99,15.73,15.0,15.57,40931938.0,22514.0
2017-12-17,DTE,15.025,15.505,15.505,15.08,33813916.0,18095.0
2017-12-24,DTE,14.85,15.35,15.14,14.995,30919306.0,18795.0
2017-12-31,DTE,14.76,15.13,15.035,14.77,12316820.0,7178.0
2018-01-07,DTE,14.685,14.975,14.835,14.94,30042751.0,15819.0
2018-01-14,DTE,14.38,15.085,15.055,14.465,49810433.0,25984.0
2018-01-21,DTE,14.355,14.685,14.505,14.44,38388728.0,21901.0
2018-01-28,DTE,14.44,14.94,14.44,14.565,51213270.0,27102.0
2018-02-04,DTE,13.705,14.615,14.595,13.785,65727277.0,36141.0
2018-02-11,DTE,12.895,13.89,13.775,12.905,91647643.0,50526.0
2018-02-18,DTE,12.895,13.32,12.91,13.145,61283453.0,31747.0
2018-02-25,DTE,12.735,13.49,13.25,13.415,69906069.0,38178.0
2018-03-04,DTE,12.835,13.595,13.42,12.87,49399085.0,29155.0
2018-03-11,DTE,12.72,13.435,12.755,13.18,48331877.0,25472.0
2018-03-18,DTE,13.02,13.435,13.315,13.39,46059596.0,21329.0
2018-03-25,DTE,12.73,13.41,13.41,12.995,58388970.0,29591.0
2018-04-01,DTE,12.725,13.33,12.97,13.285,28952893.0,15500.0
2018-04-08,DTE,12.945,13.545,13.13,13.43,28024496.0,14996.0
2018-04-15,DTE,13.455,14.135,13.52,13.925,64601768.0,31137.0
2018-04-22,DTE,13.75,14.15,13.845,14.03,61096726.0,30105.0
2018-04-29,DTE,13.96,14.65,14.035,14.595,39473814.0,19429.0
2018-05-06,DTE,14.315,14.86,14.855,14.485,42306678.0,19880.0
2018-05-13,DTE,14.15,14.62,14.545,14.25,37988876.0,17523.0
2018-05-20,DTE,13.425,14.28,14.225,13.435,45047325.0,19012.0
2018-05-27,DTE,13.215,13.61,13.58,13.335,34264118.0,15492.0
2018-06-03,DTE,13.075,13.425,13.405,13.21,36922052.0,19052.0
2018-06-10,DTE,13.215,13.55,13.315,13.325,30637303.0,14078.0
2018-06-17,DTE,13.51,13.88,13.56,13.82,39956856.0,17903.0
2018-06-24,DTE,13.315,13.805,13.79,13.515,29248721.0,13988.0
2018-07-01,DTE,13.09,13.49,13.46,13.275,33425529.0,17752.0
2018-07-08,DTE,13.175,13.315,13.185,13.275,4044454.0,2286.0
2018-07-22,DTE,13.555,13.88,13.79,13.775,28444996.0,13879.0
2018-07-29,DTE,13.58,14.28,13.745,14.145,47233568.0,14749.0
2018-08-05,DTE,13.955,14.25,14.14,14.235,44462387.0,12318.0
2018-08-12,DTE,13.885,14.375,14.22,13.95,47705823.0,14885.0
2018-08-19,DTE,13.865,14.195,13.99,13.945,39128426.0,11896.0
2018-08-26,DTE,13.96,14.24,14.01,14.115,33244893.0,10092.0
2018-09-02,DTE,13.82,14.195,14.12,13.91,39366231.0,11456.0
2018-09-09,DTE,13.385,13.99,13.865,13.585,51031072.0,16348.0
2018-09-16,DTE,13.455,13.795,13.595,13.745,35056556.0,11492.0
2018-09-23,DTE,13.605,14.05,13.74,13.9,61617349.0,15160.0
2018-09-30,DTE,13.78,14.115,13.83,13.885,38432121.0,11649.0
2018-10-07,DTE,13.795,14.175,13.86,14.015,31822409.0,9131.0
2018-10-14,DTE,13.755,14.43,13.945,13.855,68511466.0,23205.0
2018-10-21,DTE,13.855,14.74,13.855,14.655,64134263.0,22910.0
2018-10-28,DTE,14.05,14.725,14.675,14.2,60846782.0,20670.0
2018-11-04,DTE,14.15,14.35,14.24,14.215,12136245.0,4425.0
2017-07-09,CBK,10.595,11.27,10.64,11.11,39135155.0,23608.0
2017-07-16,CBK,10.97,11.295,11.21,11.14,39979024.0,21213.0
2017-07-23,CBK,10.22,11.175,11.165,10.325,44956873.0,25776.0
2017-07-30,CBK,10.18,11.19,10.19,11.135,33824451.0,19982.0
2017-08-06,CBK,10.965,11.635,11.11,11.615,33052604.0,21182.0
2017-08-13,CBK,10.615,11.71,11.655,10.745,30562596.0,22330.0
2017-08-20,CBK,10.775,11.29,11.11,10.91,24297364.0,15516.0
2017-08-27,CBK,10.625,10.905,10.855,10.635,21091146.0,14557.0
2017-09-03,CBK,10.21,10.63,10.555,10.49,24878817.0,14559.0
2017-09-10,CBK,10.01,10.41,10.395,10.155,27221982.0,15869.0
2017-09-17,CBK,10.375,10.89,10.375,10.735,28326544.0,15180.0
2017-09-24,CBK,10.375,11.39,10.81,11.255,44684487.0,22434.0
2017-10-01,CBK,10.985,11.695,11.09,11.495,36318603.0,20003.0
2017-10-08,CBK,11.215,11.715,11.5,11.57,25437649.0,15547.0
2017-10-15,CBK,11.505,11.82,11.575,11.685,25975208.0,15763.0
2017-10-22,CBK,11.52,11.915,11.755,11.62,28135415.0,17347.0
2017-10-29,CBK,11.79,12.41,12.265,11.81,28245065.0,17883.0
2017-11-05,CBK,11.715,12.065,11.85,11.8,24920748.0,14940.0
2017-11-12,CBK,11.545,12.16,11.785,11.915,59196265.0,31422.0
2017-11-19,CBK,11.085,12.185,11.96,12.1,61227802.0,34370.0
2017-11-26,CBK,11.87,12.465,11.99,12.105,37006557.0,24266.0
2017-12-03,CBK,12.035,12.4,12.17,12.06,42892982.0,25566.0
2017-12-10,CBK,12.045,12.805,12.065,12.64,43403305.0,24440.0
2017-12-17,CBK,12.445,12.835,12.7,12.575,32366168.0,21775.0
2017-12-24,CBK,12.58,12.96,12.62,12.655,28882374.0,18286.0
2017-12-31,CBK,12.46,12.69,12.6,12.48,8527561.0,6213.0
2018-01-07,CBK,12.344000000000001,13.058,12.482000000000001,12.63,38284241.0,42011.0
2018-01-14,CBK,12.404000000000002,13.542,12.654000000000002,13.264000000000001,56641254.0,52781.0
2018-01-21,CBK,12.91,13.414000000000001,13.254000000000001,13.338,32564218.0,30401.0
2018-01-28,CBK,13.254000000000001,13.82,13.357999999999999,13.708,37399531.0,35658.0
2018-02-04,CBK,12.876,13.754000000000001,13.634,13.13,34503754.0,36540.0
2018-02-11,CBK,11.808,13.382,13.126,11.934000000000001,61108687.0,74426.0
2018-02-18,CBK,11.92,13.052,11.946,12.777999999999999,44569683.0,50505.0
2018-02-25,CBK,12.78,13.15,12.898,12.832,22022969.0,24137.0
2018-03-04,CBK,12.036,12.966,12.9,12.12,30496446.0,32933.0
2018-03-11,CBK,11.904000000000002,12.638,11.94,12.254000000000001,32176606.0,37535.0
2018-03-18,CBK,11.744000000000002,12.44,12.335999999999999,11.952,25743570.0,28309.0
2018-03-25,CBK,10.89,12.085999999999999,11.94,10.998,45865652.0,49783.0
2018-04-01,CBK,10.485999999999999,11.234000000000002,11.177999999999999,10.565999999999999,28800274.0,30269.0
2018-04-08,CBK,10.048,10.712,10.472000000000001,10.522,24734251.0,24958.0
2018-04-15,CBK,10.472000000000001,11.038,10.732000000000001,10.755999999999998,61901985.0,55319.0
2018-04-22,CBK,10.638,10.918,10.745999999999999,10.8,41681567.0,36821.0
2018-04-29,CBK,10.66,11.132,10.828,10.77,31195391.0,24599.0
2018-05-06,CBK,10.456,10.85,10.804,10.612,18381966.0,15647.0
2018-05-13,CBK,10.312000000000001,10.886,10.527999999999999,10.8,20559383.0,18598.0
2018-05-20,CBK,10.082,11.06,10.8,10.112,43480161.0,34663.0
2018-05-27,CBK,9.422,10.36,10.146,9.567,39851902.0,40102.0
2018-06-03,CBK,8.68,9.627,9.615,9.171,61452409.0,72612.0
2018-06-10,CBK,8.87,9.562000000000001,9.244,9.312000000000001,48009602.0,51902.0
2018-06-17,CBK,8.855,9.711,9.535,8.947000000000001,50318986.0,47087.0
2018-06-24,CBK,8.5,8.997,8.949,8.588,31767185.0,31617.0
2018-07-01,CBK,7.982,8.509,8.417,8.217,38530077.0,39185.0
2018-07-08,CBK,8.068,8.266,8.088,8.221,4905013.0,5566.0
2018-07-22,CBK,8.3,8.637,8.424,8.537,30652845.0,30874.0
2018-07-29,CBK,8.494,9.104,8.57,9.003,34999798.0,33012.0
2018-08-05,CBK,8.717,9.29,9.058,8.897,36702765.0,27023.0
2018-08-12,CBK,8.346,8.986,8.902000000000001,8.453,41068301.0,29703.0
2018-08-19,CBK,7.985,8.413,8.353,8.13,38030115.0,27124.0
2018-08-26,CBK,8.06,8.465,8.203,8.375,24143510.0,18314.0
2018-09-02,CBK,8.112,8.51,8.369,8.145,23510880.0,15955.0
2018-09-09,CBK,8.001,8.595,8.129,8.21,38473749.0,29439.0
2018-09-16,CBK,8.337,8.854,8.374,8.822000000000001,39345871.0,32384.0
2018-09-23,CBK,8.808,9.609,8.895,9.602,61810953.0,36936.0
2018-09-30,CBK,8.759,9.654,9.475,8.975,36593595.0,29243.0
2018-10-07,CBK,8.707,9.099,8.997,8.949,21438099.0,20099.0
2018-10-14,CBK,8.394,8.949,8.949,8.572000000000001,35149755.0,30427.0
2018-10-21,CBK,8.262,8.873,8.572000000000001,8.66,26917877.0,23822.0
2018-10-28,CBK,7.912000000000001,8.772,8.772,7.994,29254848.0,27722.0
2018-11-04,CBK,8.055,8.282,8.055,8.187000000000001,6027455.0,5421.0
2017-07-09,IFX,18.295,18.835,18.54,18.665,12157290.0,15868.0
2017-07-16,IFX,18.625,19.32,18.8,19.245,10266590.0,11632.0
2017-07-23,IFX,18.395,19.665,19.375,18.55,16547694.0,19718.0
2017-07-30,IFX,18.27,18.76,18.51,18.385,13899154.0,15712.0
2017-08-06,IFX,18.065,19.255,18.12,19.255,19376747.0,23334.0
2017-08-13,IFX,18.725,19.265,19.075,18.995,11106202.0,14379.0
2017-08-20,IFX,18.735,19.17,19.13,18.8,6458281.0,9575.0
2017-08-27,IFX,18.57,19.345,18.685,19.16,7404892.0,9955.0
2017-09-03,IFX,18.785,19.95,19.015,19.86,9275959.0,11722.0
2017-09-10,IFX,19.61,20.2,19.695,20.16,8782950.0,11703.0
2017-09-17,IFX,20.23,20.735,20.36,20.515,8082352.0,11319.0
2017-09-24,IFX,20.485,20.985,20.495,20.88,9261673.0,12361.0
2017-10-01,IFX,20.335,21.265,20.92,21.26,9391996.0,13138.0
2017-10-08,IFX,21.505,22.005,21.695,21.63,9449670.0,12614.0
2017-10-15,IFX,21.445,21.825,21.735,21.765,8348457.0,12171.0
2017-10-22,IFX,21.68,22.665,21.77,22.435,13270041.0,17561.0
2017-10-29,IFX,22.56,23.42,22.68,23.375,7430539.0,11587.0
2017-11-05,IFX,23.375,24.725,23.375,24.325,19021306.0,25326.0
2017-11-12,IFX,22.825,24.835,24.59,23.505,22400442.0,34192.0
2017-11-19,IFX,22.625,24.7,23.65,24.31,31592375.0,55459.0
2017-11-26,IFX,24.075,25.445,24.12,24.71,17356253.0,29444.0
2017-12-03,IFX,22.02,24.665,24.59,22.6,27244756.0,47916.0
2017-12-10,IFX,21.89,23.105,22.605,22.84,23242830.0,45109.0
2017-12-17,IFX,22.555,23.235,22.88,22.715,13864847.0,25085.0
2017-12-24,IFX,22.74,23.34,23.02,23.24,14193332.0,22622.0
2017-12-31,IFX,22.84,23.245,23.0,22.865,5282256.0,9303.0
2018-01-07,IFX,22.51,24.37,22.95,24.33,14226051.0,18217.0
2018-01-14,IFX,23.72,25.13,24.56,24.06,16181674.0,23589.0
2018-01-21,IFX,23.69,25.43,24.19,25.37,20826354.0,26389.0
2018-01-28,IFX,23.53,25.5,25.5,23.92,22507219.0,27838.0
2018-02-04,IFX,22.36,24.58,23.92,22.43,28566023.0,37300.0
2018-02-11,IFX,21.07,22.87,22.11,21.38,36423107.0,46743.0
2018-02-18,IFX,21.16,22.27,21.39,22.04,23887736.0,28183.0
2018-02-25,IFX,21.81,22.55,22.22,22.25,16450885.0,18543.0
2018-03-04,IFX,21.19,22.52,22.4,21.37,20619239.0,24601.0
2018-03-11,IFX,21.2,23.6,21.2,23.48,22476455.0,26312.0
2018-03-18,IFX,22.84,23.96,23.83,23.22,17912996.0,20029.0
2018-03-25,IFX,21.67,23.17,23.08,22.2,19513689.0,23255.0
2018-04-01,IFX,21.3,22.6,22.21,21.75,16463598.0,20618.0
2018-04-08,IFX,20.26,21.56,21.32,21.19,16042013.0,17577.0
2018-04-15,IFX,20.96,21.84,21.29,21.64,27466941.0,32169.0
2018-04-22,IFX,21.0,22.23,21.75,21.09,30717215.0,27769.0
2018-04-29,IFX,20.82,21.88,21.11,21.6,19886170.0,18981.0
2018-05-06,IFX,21.14,22.93,21.35,22.72,17347200.0,18416.0
2018-05-13,IFX,23.21,24.11,23.29,23.97,15527765.0,16917.0
2018-05-20,IFX,23.79,24.56,23.98,23.98,14353060.0,17788.0
2018-05-27,IFX,23.54,24.32,24.19,23.82,12185531.0,14572.0
2018-06-03,IFX,23.36,24.05,24.01,23.54,13946021.0,17706.0
2018-06-10,IFX,23.46,25.11,23.74,24.71,20913707.0,21257.0
2018-06-17,IFX,24.44,25.64,25.15,25.12,17201559.0,19646.0
2018-06-24,IFX,23.03,24.9,24.76,23.09,17657261.0,19627.0
2018-07-01,IFX,21.05,22.69,22.65,21.84,31181159.0,28360.0
2018-07-08,IFX,21.27,21.66,21.58,21.34,4094996.0,5079.0
2018-07-22,IFX,21.79,23.22,22.11,22.92,16678360.0,15304.0
2018-07-29,IFX,22.08,23.31,22.92,22.89,19623166.0,16176.0
2018-08-05,IFX,21.82,23.21,22.7,22.2,25245061.0,17591.0
2018-08-12,IFX,21.65,22.73,22.18,21.92,17563536.0,12586.0
2018-08-19,IFX,20.88,22.18,21.69,21.22,18705995.0,12583.0
2018-08-26,IFX,20.93,21.78,21.5,21.64,18399949.0,11557.0
2018-09-02,IFX,21.77,22.4,21.78,21.92,14239642.0,9913.0
2018-09-09,IFX,19.815,21.92,21.85,20.09,24949018.0,17154.0
2018-09-16,IFX,18.27,20.41,19.82,19.765,39775804.0,29816.0
2018-09-23,IFX,19.335,20.45,19.52,20.1,28316817.0,18705.0
2018-09-30,IFX,19.44,20.53,20.08,19.57,22518966.0,19061.0
2018-10-07,IFX,19.38,20.79,19.775,19.74,24106817.0,19052.0
2018-10-14,IFX,17.54,19.59,19.54,18.14,41839798.0,39727.0
2018-10-21,IFX,17.555,19.53,18.14,17.595,33736122.0,29969.0
2018-10-28,IFX,15.76,18.055,17.925,16.14,45642970.0,44208.0
2018-11-04,IFX,16.25,17.61,16.25,17.11,13892203.0,12455.0
2017-07-09,RWE,16.94,17.72,17.48,17.57,14169249.0,19523.0
2017-07-16,RWE,17.495,18.12,17.835,17.935,10871963.0,14508.0
2017-07-23,RWE,17.275,18.045,17.975,17.375,10409834.0,13171.0
2017-07-30,RWE,17.415,18.005,17.5,17.525,8873576.0,11402.0
2017-08-06,RWE,17.725,18.56,17.78,18.505,8437185.0,11332.0
2017-08-13,RWE,18.38,19.29,18.405,18.81,9502389.0,13762.0
2017-08-20,RWE,18.82,20.75,19.28,20.575,13715306.0,18236.0
2017-08-27,RWE,20.395,21.18,20.475,21.03,11382345.0,16731.0
2017-09-03,RWE,20.425,21.15,21.025,21.01,8175622.0,13682.0
2017-09-10,RWE,20.39,21.525,20.775,21.29,8925535.0,15034.0
2017-09-17,RWE,20.005,21.59,21.5,20.185,8747237.0,13107.0
2017-09-24,RWE,19.795,20.875,20.4,20.22,12190626.0,18125.0
2017-10-01,RWE,19.06,19.75,19.49,19.23,14748509.0,18314.0
2017-10-08,RWE,19.19,19.835,19.33,19.325,12390789.0,17714.0
2017-10-15,RWE,19.565,20.96,19.615,20.93,10703858.0,15589.0
2017-10-22,RWE,20.625,21.64,20.8,21.49,9377975.0,14524.0
2017-10-29,RWE,20.545,21.51,21.25,21.275,6241551.0,8976.0
2017-11-05,RWE,21.51,22.285,21.52,22.24,6676537.0,12613.0
2017-11-12,RWE,22.35,23.315,22.425,22.49,13556153.0,23712.0
2017-11-19,RWE,19.41,22.85,22.435,19.46,28229604.0,44372.0
2017-11-26,RWE,19.455,20.35,19.46,19.73,25697662.0,39450.0
2017-12-03,RWE,18.92,19.885,19.755,19.17,16142975.0,27249.0
2017-12-10,RWE,19.08,20.705,19.16,20.455,14201934.0,25067.0
2017-12-17,RWE,16.65,20.895,20.465,16.87,63845898.0,86082.0
2017-12-24,RWE,16.58,17.675,16.845,17.08,26314350.0,33674.0
2017-12-31,RWE,16.81,17.255,17.085,17.0,6060470.0,9560.0
2018-01-07,RWE,16.875,17.68,17.115,17.62,13251636.0,19047.0
2018-01-14,RWE,17.295,18.39,17.805,17.685,23313839.0,33308.0
2018-01-21,RWE,17.32,18.135,17.75,17.565,15695078.0,23657.0
2018-01-28,RWE,16.615,17.815,17.48,16.68,23011103.0,29853.0
2018-02-04,RWE,15.52,16.82,16.775,15.58,24160297.0,31716.0
2018-02-11,RWE,14.705,15.96,15.5,15.125,34956729.0,46672.0
2018-02-18,RWE,15.22,16.41,15.4,15.95,32177841.0,40034.0
2018-02-25,RWE,15.885,16.64,16.06,16.6,21886788.0,27076.0
2018-03-04,RWE,15.9,16.98,16.65,15.95,19384676.0,25364.0
2018-03-11,RWE,15.835,18.04,15.9,17.98,30084989.0,36914.0
2018-03-18,RWE,17.95,20.56,17.955,20.1,64875629.0,80379.0
2018-03-25,RWE,19.465,20.17,20.15,19.8,24320054.0,36177.0
2018-04-01,RWE,19.59,20.15,19.875,20.06,12703067.0,18448.0
2018-04-08,RWE,19.855,20.3,19.995,20.12,11095801.0,12883.0
2018-04-15,RWE,19.955,21.05,20.23,20.85,26514802.0,28312.0
2018-04-22,RWE,20.73,21.88,20.94,21.4,34813561.0,33780.0
2018-04-29,RWE,19.24,21.54,21.24,19.805,18756603.0,21385.0
2018-05-06,RWE,19.775,20.22,20.03,20.21,10500966.0,11407.0
2018-05-13,RWE,19.785,20.32,20.29,20.11,11116145.0,14258.0
2018-05-20,RWE,19.645,20.38,20.1,20.08,13736217.0,14823.0
2018-05-27,RWE,19.44,20.04,20.01,19.7,10339529.0,13969.0
2018-06-03,RWE,19.12,19.97,19.845,19.19,11897050.0,18378.0
2018-06-10,RWE,18.79,19.78,19.6,18.9,9109213.0,15565.0
2018-06-17,RWE,18.88,20.39,19.14,20.29,13327057.0,16976.0
2018-06-24,RWE,19.22,20.16,20.13,19.305,9884596.0,14583.0
2018-07-01,RWE,19.02,19.72,19.24,19.55,8820177.0,14565.0
2018-07-08,RWE,19.415,19.8,19.43,19.78,1755115.0,2355.0
2018-07-22,RWE,21.51,22.42,21.76,22.18,9116383.0,10014.0
2018-07-29,RWE,21.74,22.54,22.32,22.48,10091601.0,9111.0
2018-08-05,RWE,20.85,22.6,22.46,21.25,14446331.0,10342.0
2018-08-12,RWE,20.7,21.41,21.25,20.81,10697194.0,8175.0
2018-08-19,RWE,20.81,21.77,20.98,21.01,13313436.0,9907.0
2018-08-26,RWE,20.99,21.85,21.22,21.63,11009052.0,8011.0
2018-09-02,RWE,21.53,22.03,21.64,21.85,8653066.0,6724.0
2018-09-09,RWE,20.93,21.99,21.85,21.69,13781707.0,9576.0
2018-09-16,RWE,21.41,22.42,21.94,21.56,15610766.0,12479.0
2018-09-23,RWE,21.05,21.75,21.51,21.34,15874488.0,10843.0
2018-09-30,RWE,21.0,21.77,21.41,21.25,15168302.0,12074.0
2018-10-07,RWE,18.615,21.31,21.23,18.69,23688632.0,19726.0
2018-10-14,RWE,16.78,18.5,18.39,17.52,31686711.0,28787.0
2018-10-21,RWE,17.14,18.19,17.52,17.995,16998453.0,17413.0
2018-10-28,RWE,17.055,18.185,18.095,17.245,17722560.0,17280.0
2018-11-04,RWE,17.195,17.46,17.195,17.295,3905379.0,3926.0
2017-07-09,LHA,19.945,20.65,20.555,20.46,14230638.0,20681.0
2017-07-16,LHA,20.34,21.01,20.445,20.91,12077407.0,17177.0
2017-07-23,LHA,18.45,21.095,20.94,18.57,29702732.0,40229.0
2017-07-30,LHA,18.275,18.845,18.34,18.385,13456963.0,19639.0
2017-08-06,LHA,18.19,19.715,18.365,19.58,12739813.0,20944.0
2017-08-13,LHA,19.29,20.03,19.72,19.585,10595200.0,17627.0
2017-08-20,LHA,19.485,20.95,19.57,20.905,12544766.0,19603.0
2017-08-27,LHA,20.64,21.11,20.945,20.8,7831148.0,13174.0
2017-09-03,LHA,20.125,21.76,20.615,21.745,9125178.0,14111.0
2017-09-10,LHA,21.5,22.15,21.58,22.03,9314732.0,14773.0
2017-09-17,LHA,22.31,23.165,22.335,22.51,9458368.0,15455.0
2017-09-24,LHA,22.405,23.0,22.605,22.85,7123062.0,12024.0
2017-10-01,LHA,22.82,23.66,23.34,23.51,10196107.0,15044.0
2017-10-08,LHA,23.86,24.675,24.165,24.025,9264185.0,15659.0
2017-10-15,LHA,23.715,25.535,24.055,25.05,13255917.0,23115.0
2017-10-22,LHA,24.96,26.08,25.055,25.68,8843245.0,17729.0
2017-10-29,LHA,25.675,27.535,25.68,27.32,12409118.0,24519.0
2017-11-05,LHA,27.12,28.39,27.38,28.02,14211760.0,28419.0
2017-11-12,LHA,26.21,28.31,27.955,26.83,23593782.0,46559.0
2017-11-19,LHA,26.46,28.725,27.005,28.14,19549506.0,40764.0
2017-11-26,LHA,27.73,29.305,28.18,28.66,15762421.0,33487.0
2017-12-03,LHA,28.105,29.76,28.66,29.225,17216487.0,41282.0
2017-12-10,LHA,28.275,30.34,29.21,30.115,16135391.0,38238.0
2017-12-17,LHA,29.145,30.285,30.1,29.835,14028773.0,34760.0
2017-12-24,LHA,29.92,31.155,29.95,31.06,12116618.0,28993.0
2017-12-31,LHA,30.75,31.185,31.0,30.765,3623943.0,8268.0
2018-01-07,LHA,28.63,31.26,30.58,30.32,13277756.0,22168.0
2018-01-14,LHA,29.45,30.91,29.99,30.44,14250085.0,28947.0
2018-01-21,LHA,28.9,30.51,30.44,29.75,13099621.0,24044.0
2018-01-28,LHA,28.29,29.82,29.73,28.85,11740579.0,21392.0
2018-02-04,LHA,28.02,29.38,28.88,28.08,9604672.0,16893.0
2018-02-11,LHA,25.75,28.42,28.08,26.17,18374882.0,31726.0
2018-02-18,LHA,25.96,27.41,26.35,26.78,11344536.0,18757.0
2018-02-25,LHA,26.78,27.85,26.79,27.1,7143391.0,13656.0
2018-03-04,LHA,26.44,27.82,27.18,26.59,8786362.0,16223.0
2018-03-11,LHA,25.52,27.95,26.36,25.73,18291056.0,28513.0
2018-03-18,LHA,25.57,27.41,26.04,27.04,14875295.0,25122.0
2018-03-25,LHA,25.14,27.47,27.01,25.5,11573547.0,21294.0
2018-04-01,LHA,24.88,26.14,25.6,26.03,7727366.0,14936.0
2018-04-08,LHA,24.7,26.52,25.68,26.28,8539796.0,16118.0
2018-04-15,LHA,25.56,27.25,26.74,26.53,27791682.0,46934.0
2018-04-22,LHA,25.82,27.14,26.72,26.15,18061810.0,32618.0
2018-04-29,LHA,23.69,26.56,26.16,24.57,16915153.0,27618.0
2018-05-06,LHA,24.1,25.2,24.3,25.15,9821776.0,14103.0
2018-05-13,LHA,24.16,25.43,25.23,25.12,11004082.0,17360.0
2018-05-20,LHA,24.42,25.52,25.23,24.59,8512376.0,13545.0
2018-05-27,LHA,23.87,25.19,24.49,24.49,7735184.0,12332.0
2018-06-03,LHA,22.97,25.23,25.18,23.36,8822131.0,15345.0
2018-06-10,LHA,22.91,24.05,23.99,22.97,9818685.0,14838.0
2018-06-17,LHA,22.78,24.17,22.94,22.88,11879699.0,17140.0
2018-06-24,LHA,22.5,23.12,23.08,22.74,10412092.0,14565.0
2018-07-01,LHA,20.32,22.43,22.36,20.65,14991354.0,19576.0
2018-07-08,LHA,20.2,20.49,20.43,20.31,2511712.0,3229.0
2018-07-22,LHA,20.19,21.44,20.32,21.34,13894278.0,15731.0
2018-07-29,LHA,20.58,22.04,20.86,21.94,15518022.0,14098.0
2018-08-05,LHA,22.0,24.2,22.12,23.22,25900800.0,22581.0
2018-08-12,LHA,22.71,23.39,23.14,22.84,11722075.0,12822.0
2018-08-19,LHA,22.64,23.33,22.76,23.15,14036543.0,13117.0
2018-08-26,LHA,23.18,23.97,23.58,23.57,10774235.0,10820.0
2018-09-02,LHA,22.17,23.99,23.73,22.49,12880477.0,11396.0
2018-09-09,LHA,21.86,22.78,22.55,22.19,11911112.0,11542.0
2018-09-16,LHA,21.94,22.79,22.26,22.67,10287529.0,9342.0
2018-09-23,LHA,22.66,23.54,22.7,23.25,12392207.0,11763.0
2018-09-30,LHA,20.95,23.29,22.98,21.16,22559790.0,18482.0
2018-10-07,LHA,19.585,21.16,20.86,19.655,14730953.0,14575.0
2018-10-14,LHA,18.635,19.82,19.395,19.195,20268798.0,23404.0
2018-10-21,LHA,17.68,19.515,19.195,17.95,30285878.0,34518.0
2018-10-28,LHA,17.555,19.13,18.37,18.86,20492085.0,23024.0
2018-11-04,LHA,18.77,19.25,18.905,18.835,4517955.0,5585.0
2017-07-09,DAI,63.09,64.48,63.68,63.44,8398677.0,28309.0
2017-07-16,DAI,63.15,65.77,63.66,64.79,11177514.0,34696.0
2017-07-23,DAI,61.88,65.05,64.85,62.45,13604569.0,41876.0
2017-07-30,DAI,59.09,61.84,60.5,59.75,18573902.0,56758.0
2017-08-06,DAI,59.01,60.96,59.55,60.58,12305107.0,37490.0
2017-08-13,DAI,59.39,60.9,60.55,59.85,8960006.0,30817.0
2017-08-20,DAI,60.0,60.76,60.47,60.18,5880926.0,20189.0
2017-08-27,DAI,59.88,62.57,60.02,62.22,11045777.0,31021.0
2017-09-03,DAI,60.75,62.16,61.64,61.72,6628548.0,21074.0
2017-09-10,DAI,61.52,65.77,61.6,64.87,12538124.0,33145.0
2017-09-17,DAI,63.47,66.41,64.62,66.18,12904556.0,33238.0
2017-09-24,DAI,66.17,67.17,66.74,66.7,5401663.0,17960.0
2017-10-01,DAI,66.31,67.41,66.79,67.24,6132871.0,18998.0
2017-10-08,DAI,67.55,69.08,67.69,68.66,6429615.0,18043.0
2017-10-15,DAI,67.6,68.98,68.89,67.8,5656705.0,18377.0
2017-10-22,DAI,67.98,69.51,68.26,68.36,10581318.0,31143.0
2017-10-29,DAI,68.84,71.7,69.6,71.56,6174166.0,16675.0
2017-11-05,DAI,71.8,73.64,72.0,73.23,7825350.0,23132.0
2017-11-12,DAI,70.2,73.43,73.15,70.53,10668312.0,36253.0
2017-11-19,DAI,68.56,70.96,70.8,68.97,10102394.0,32989.0
2017-11-26,DAI,68.27,71.15,68.48,70.01,9506386.0,33746.0
2017-12-03,DAI,67.85,70.9,69.83,68.22,10700782.0,44908.0
2017-12-10,DAI,68.11,70.85,68.13,70.34,8955388.0,35107.0
2017-12-17,DAI,69.78,71.47,70.3,70.97,8872295.0,33234.0
2017-12-24,DAI,70.83,71.85,71.3,71.22,7924134.0,29612.0
2017-12-31,DAI,70.59,72.04,71.51,70.77,3379517.0,12026.0
2018-01-07,DAI,69.33,72.98,70.75,72.76,10335231.0,35938.0
2018-01-14,DAI,72.94,74.71,73.25,74.18,11781433.0,41667.0
2018-01-21,DAI,73.51,75.28,74.2,75.03,10660610.0,36244.0
2018-01-28,DAI,73.91,76.48,74.88,74.64,11794088.0,43051.0
2018-02-04,DAI,70.26,75.47,75.15,71.08,15925219.0,61852.0
2018-02-11,DAI,67.66,71.59,70.72,70.04,22129014.0,89431.0
2018-02-18,DAI,69.94,72.7,70.03,72.44,14206372.0,49732.0
2018-02-25,DAI,69.21,72.44,72.39,70.35,13259033.0,42940.0
2018-03-04,DAI,66.87,70.98,70.63,67.42,16802738.0,52063.0
2018-03-11,DAI,66.11,68.66,67.47,67.93,12829482.0,44429.0
2018-03-18,DAI,67.12,69.5,68.55,69.14,12569560.0,37891.0
2018-03-25,DAI,65.2,69.26,68.95,65.75,12964987.0,42208.0
2018-04-01,DAI,65.13,69.25,66.13,68.9,11653962.0,34195.0
2018-04-08,DAI,65.07,69.77,68.58,65.41,11246648.0,35135.0
2018-04-15,DAI,64.54,66.38,65.36,65.72,18129778.0,62781.0
2018-04-22,DAI,64.82,66.25,65.55,65.11,17284545.0,53413.0
2018-04-29,DAI,63.78,65.68,64.96,65.55,10403485.0,32743.0
2018-05-06,DAI,65.01,66.95,65.63,66.36,6741481.0,23080.0
2018-05-13,DAI,66.35,67.43,66.38,67.15,6467892.0,23527.0
2018-05-20,DAI,66.4,68.16,66.87,67.37,8917976.0,24579.0
2018-05-27,DAI,64.44,68.64,68.06,64.98,10557707.0,33590.0
2018-06-03,DAI,61.31,65.09,65.07,61.94,14165580.0,46558.0
2018-06-10,DAI,61.27,63.04,62.27,61.83,8385247.0,27749.0
2018-06-17,DAI,60.46,63.43,61.22,62.24,13507065.0,38246.0
2018-06-24,DAI,56.86,62.13,61.89,57.55,17300962.0,48667.0
2018-07-01,DAI,54.79,57.12,56.97,55.32,15839703.0,49262.0
2018-07-08,DAI,55.46,56.41,55.53,55.64,3182247.0,9410.0
2018-07-22,DAI,56.82,58.83,57.35,57.36,9327308.0,27392.0
2018-07-29,DAI,57.06,59.75,57.32,59.29,15473822.0,36282.0
2018-08-05,DAI,56.76,59.62,59.21,58.16,14022129.0,25189.0
2018-08-12,DAI,56.97,59.4,58.31,57.2,11614061.0,25317.0
2018-08-19,DAI,54.22,57.86,57.52,54.92,15420128.0,30943.0
2018-08-26,DAI,54.35,56.37,55.51,54.75,12463966.0,25069.0
2018-09-02,DAI,55.17,57.33,55.18,55.7,11839773.0,24369.0
2018-09-09,DAI,53.86,55.44,55.21,54.48,13126591.0,28312.0
2018-09-16,DAI,53.75,56.14,54.09,55.54,13144260.0,27510.0
2018-09-23,DAI,55.13,58.81,55.26,57.61,20776389.0,32611.0
2018-09-30,DAI,53.73,57.08,57.03,54.35,20207776.0,34152.0
2018-10-07,DAI,54.33,57.09,54.35,55.61,11686345.0,22060.0
2018-10-14,DAI,52.13,55.26,55.11,52.89,16262214.0,30442.0
2018-10-21,DAI,48.77,53.54,52.89,51.39,20001395.0,40569.0
2018-10-28,DAI,49.78,52.22,52.07,51.37,20276116.0,44495.0
2018-11-04,DAI,51.37,54.53,51.4,52.43,6270223.0,11624.0
2017-07-09,SVAB,0.005,0.011000000000000001,0.01,0.006,20977004.0,51.0
2017-07-16,SVAB,0.004,0.006,0.006,0.005,7938400.0,28.0
2017-07-23,SVAB,0.005,0.005,0.005,0.005,119000.0,2.0
2017-07-30,SVAB,0.004,0.006,0.005,0.004,2573739.0,11.0
2017-08-06,SVAB,0.003,0.005,0.004,0.004,2994833.0,21.0
2017-08-13,SVAB,0.004,0.005,0.004,0.004,1297871.0,8.0
2017-08-20,SVAB,0.003,0.004,0.004,0.003,4551667.0,10.0
2017-08-27,SVAB,0.003,0.004,0.003,0.004,5145930.0,16.0
2017-09-03,SVAB,0.003,0.004,0.004,0.004,1684500.0,10.0
2017-09-10,SVAB,0.003,0.004,0.004,0.003,1810000.0,4.0
2017-09-17,SVAB,0.002,0.004,0.003,0.003,3421539.0,23.0
2017-09-24,SVAB,0.003,0.004,0.003,0.004,2786278.0,11.0
2017-10-01,SVAB,0.004,0.006,0.004,0.005,19295140.0,41.0
2017-10-08,SVAB,0.004,0.005,0.005,0.005,1911036.0,15.0
2017-10-15,SVAB,0.005,0.005,0.005,0.005,896616.0,9.0
2017-10-22,SVAB,0.005,0.006999999999999999,0.005,0.006,4824878.0,40.0
2017-10-29,SVAB,0.006,0.012,0.006,0.011000000000000001,13331846.0,69.0
2017-11-05,SVAB,0.009000000000000001,0.012,0.011000000000000001,0.01,4501649.0,41.0
2017-11-12,SVAB,0.008,0.011000000000000001,0.01,0.01,5206334.0,44.0
2017-11-19,SVAB,0.006,0.01,0.01,0.008,11710555.0,59.0
2017-11-26,SVAB,0.005,0.009000000000000001,0.008,0.009000000000000001,20993769.0,108.0
2017-12-03,SVAB,0.009000000000000001,0.038,0.009000000000000001,0.034,91834541.0,1278.0
2017-12-10,SVAB,0.026000000000000002,0.21,0.033,0.13699999999999998,85405084.0,3093.0
2017-12-17,SVAB,0.057,0.175,0.139,0.08199999999999999,63725304.0,3022.0
2017-12-24,SVAB,0.052000000000000005,0.115,0.08199999999999999,0.079,34417601.0,1467.0
2017-12-31,SVAB,0.079,0.11599999999999999,0.079,0.09,11827113.0,606.0
2018-01-07,SVAB,0.07,0.094,0.09,0.08900000000000001,8426186.0,460.0
2018-01-14,SVAB,0.08,0.10800000000000001,0.08900000000000001,0.091,10304575.0,446.0
2018-01-21,SVAB,0.077,0.094,0.091,0.084,11443256.0,429.0
2018-01-28,SVAB,0.077,0.0895,0.084,0.079,9603368.0,333.0
2018-02-04,SVAB,0.055,0.08,0.079,0.062,9395311.0,405.0
2018-02-11,SVAB,0.01,0.062,0.062,0.0365,42626571.0,956.0
2018-02-18,SVAB,0.033,0.040999999999999995,0.0365,0.040999999999999995,6814866.0,165.0
2018-02-25,SVAB,0.040999999999999995,0.0775,0.040999999999999995,0.066,8567502.0,344.0
2018-03-04,SVAB,0.0485,0.07,0.066,0.061,4655360.0,159.0
2018-03-11,SVAB,0.061,0.076,0.061,0.064,5624079.0,208.0
2018-03-18,SVAB,0.063,0.09300000000000001,0.064,0.086,7204081.0,303.0
2018-03-25,SVAB,0.068,0.107,0.086,0.0795,14899196.0,643.0
2018-04-01,SVAB,0.07,0.08,0.0795,0.073,833581.0,72.0
2018-04-08,SVAB,0.048,0.0775,0.073,0.057999999999999996,6002598.0,248.0
2018-04-15,SVAB,0.049,0.07,0.057999999999999996,0.062,12313534.0,522.0
2018-04-22,SVAB,0.0575,0.069,0.062,0.062,5617617.0,331.0
2018-04-29,SVAB,0.057,0.066,0.065,0.06,3473594.0,163.0
2018-05-06,SVAB,0.059000000000000004,0.067,0.0595,0.062,3505179.0,152.0
2018-05-13,SVAB,0.057999999999999996,0.066,0.062,0.065,3562783.0,163.0
2018-05-20,SVAB,0.055,0.065,0.065,0.0565,5901833.0,174.0
2018-05-27,SVAB,0.046,0.061,0.0565,0.052000000000000005,12734743.0,225.0
2018-06-03,SVAB,0.0485,0.0675,0.052000000000000005,0.06,8735050.0,324.0
2018-06-10,SVAB,0.052000000000000005,0.0615,0.06,0.0535,6555888.0,234.0
2018-06-17,SVAB,0.051,0.059000000000000004,0.0535,0.054000000000000006,4085567.0,173.0
2018-06-24,SVAB,0.047,0.054000000000000006,0.054000000000000006,0.047,4745016.0,173.0
2018-07-01,SVAB,0.046,0.06,0.047,0.0585,2734170.0,165.0
2018-07-08,SVAB,0.055999999999999994,0.06,0.0585,0.057,1155752.0,47.0
2018-07-22,SVAB,0.054000000000000006,0.0635,0.055999999999999994,0.0555,4462768.0,165.0
2018-07-29,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-05,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-12,SVAB,0.0555,0.0555,0.0555,0.0555,0.0,0.0
2018-08-19,SVAB,0.027999999999999997,0.0555,0.0555,0.028999999999999998,4290866.0,108.0
2018-08-26,SVAB,0.028999999999999998,0.035,0.028999999999999998,0.03,7293890.0,127.0
2018-09-02,SVAB,0.0235,0.039,0.03,0.0355,15191623.0,241.0
2018-09-09,SVAB,0.026000000000000002,0.034,0.034,0.03,7146171.0,106.0
2018-09-16,SVAB,0.028999999999999998,0.039,0.0295,0.0295,19729510.0,292.0
2018-09-23,SVAB,0.0155,0.0295,0.0295,0.0195,27299565.0,247.0
2018-09-30,SVAB,0.017,0.022000000000000002,0.0195,0.019,14155489.0,204.0
2018-10-07,SVAB,0.0175,0.02,0.019,0.019,6293939.0,96.0
2018-10-14,SVAB,0.016,0.019,0.019,0.018000000000000002,6119859.0,87.0
2018-10-21,SVAB,0.0165,0.02,0.018000000000000002,0.018000000000000002,8729436.0,116.0
2018-10-28,SVAB,0.0155,0.026000000000000002,0.018000000000000002,0.0225,24568799.0,374.0
2018-11-04,SVAB,0.02,0.0245,0.0225,0.0235,3346632.0,80.0
2017-07-09,DPW,32.65,33.57,33.265,32.77,6429752.0,16933.0
2017-07-16,DPW,33.0,34.255,33.075,34.135,6238821.0,14606.0
2017-07-23,DPW,32.785,34.31,34.085,33.035,7362703.0,18556.0
2017-07-30,DPW,32.335,33.21,32.925,32.72,5773123.0,14368.0
2017-08-06,DPW,32.66,34.2,32.815,34.19,6182739.0,16652.0
2017-08-13,DPW,33.78,34.75,34.195,34.28,7856167.0,20599.0
2017-08-20,DPW,34.52,35.575,34.575,34.86,5849440.0,15771.0
2017-08-27,DPW,34.65,35.265,34.725,34.755,4308521.0,12190.0
2017-09-03,DPW,33.96,35.37,34.555,35.125,5028571.0,12666.0
2017-09-10,DPW,34.63,35.405,34.945,35.225,5473054.0,12409.0
2017-09-17,DPW,35.545,36.485,35.545,36.19,7053692.0,14712.0
2017-09-24,DPW,36.37,37.425,36.47,37.23,5087347.0,12356.0
2017-10-01,DPW,36.925,37.785,37.35,37.64,5569707.0,12382.0
2017-10-08,DPW,37.0,38.26,38.17,37.255,7862763.0,18935.0
2017-10-15,DPW,37.17,38.41,37.355,38.215,5052792.0,12617.0
2017-10-22,DPW,37.905,38.52,38.29,38.19,5072374.0,12674.0
2017-10-29,DPW,38.165,39.475,38.36,39.22,3739703.0,10050.0
2017-11-05,DPW,39.215,40.485,39.23,40.215,5600540.0,15762.0
2017-11-12,DPW,38.73,40.585,40.31,39.19,9797546.0,30013.0
2017-11-19,DPW,38.865,39.83,39.45,39.085,8554616.0,24134.0
2017-11-26,DPW,38.395,40.01,38.7,39.55,7174728.0,20661.0
2017-12-03,DPW,38.98,40.18,39.5,39.255,8192241.0,25235.0
2017-12-10,DPW,39.22,40.81,39.26,40.39,10938520.0,33666.0
2017-12-17,DPW,39.8,40.89,40.385,40.42,8531279.0,26453.0
2017-12-24,DPW,40.31,41.36,40.6,40.5,7214226.0,23118.0
2017-12-31,DPW,39.76,40.675,40.32,39.8,2273696.0,7526.0
2018-01-07,DPW,39.26,40.72,39.51,40.69,6226227.0,15057.0
2018-01-14,DPW,40.31,41.2,40.93,40.44,8045614.0,18979.0
2018-01-21,DPW,39.94,40.99,40.36,40.9,7977528.0,17754.0
2018-01-28,DPW,38.54,40.96,40.93,39.04,8320132.0,18878.0
2018-02-04,DPW,36.91,39.06,38.86,37.25,12035425.0,25198.0
2018-02-11,DPW,35.11,37.93,37.23,35.86,21542314.0,43087.0
2018-02-18,DPW,35.84,37.38,35.88,37.23,10549319.0,23059.0
2018-02-25,DPW,36.77,37.56,37.47,37.46,7075168.0,15906.0
2018-03-04,DPW,35.78,37.76,37.65,36.2,11332089.0,26236.0
2018-03-11,DPW,35.64,37.79,35.84,37.15,14786474.0,36429.0
2018-03-18,DPW,36.0,37.53,37.5,37.0,13726664.0,28241.0
2018-03-25,DPW,34.76,37.02,37.0,35.11,14038266.0,31648.0
2018-04-01,DPW,34.2,35.78,35.2,35.64,8167863.0,19244.0
2018-04-08,DPW,34.35,36.18,35.23,35.91,8418908.0,16963.0
2018-04-15,DPW,35.75,36.66,36.28,36.46,15648528.0,32434.0
2018-04-22,DPW,36.4,37.85,36.65,37.69,15792074.0,30068.0
2018-04-29,DPW,35.66,38.06,37.7,36.08,9160338.0,17963.0
2018-05-06,DPW,36.09,36.61,36.21,36.6,6316541.0,11993.0
2018-05-13,DPW,33.87,37.23,36.42,34.49,16261219.0,25951.0
2018-05-20,DPW,33.87,34.47,34.31,33.95,12241116.0,20167.0
2018-05-27,DPW,33.32,34.45,34.32,33.49,8945498.0,15902.0
2018-06-03,DPW,32.41,33.83,33.78,32.93,11594674.0,21617.0
2018-06-10,DPW,29.75,33.46,33.12,31.08,20571575.0,37567.0
2018-06-17,DPW,29.36,30.76,30.51,30.44,23445352.0,31424.0
2018-06-24,DPW,28.98,30.39,30.29,29.19,11539627.0,19467.0
2018-07-01,DPW,27.76,29.17,29.03,27.95,13981707.0,23818.0
2018-07-08,DPW,27.57,27.9,27.81,27.71,1781752.0,3069.0
2018-07-22,DPW,27.98,29.17,28.44,28.92,12914821.0,19271.0
2018-07-29,DPW,28.18,30.15,28.66,29.86,16219381.0,18874.0
2018-08-05,DPW,29.44,30.37,29.84,29.53,13727771.0,14705.0
2018-08-12,DPW,29.3,31.43,29.47,30.63,20634998.0,23001.0
2018-08-19,DPW,29.99,30.99,30.86,30.75,11296919.0,14099.0
2018-08-26,DPW,30.89,31.7,31.01,31.55,10500063.0,12164.0
2018-09-02,DPW,31.31,32.18,31.7,31.41,9281639.0,10825.0
2018-09-09,DPW,30.41,31.52,31.44,30.58,12039441.0,16187.0
2018-09-16,DPW,30.42,31.37,30.49,31.11,13044113.0,14999.0
2018-09-23,DPW,30.95,32.05,31.01,31.6,18195238.0,17382.0
2018-09-30,DPW,30.59,31.64,31.49,30.71,14345877.0,14278.0
2018-10-07,DPW,29.46,30.98,30.81,29.66,11273592.0,13011.0
2018-10-14,DPW,28.12,29.37,29.33,28.22,15029141.0,18374.0
2018-10-21,DPW,27.96,29.32,28.22,28.89,14992115.0,15963.0
2018-10-28,DPW,27.66,29.06,29.03,28.38,18045800.0,20119.0
2018-11-04,DPW,28.45,29.09,28.46,28.68,3239511.0,3949.0
2017-07-09,TKA,25.42,26.725,25.495,25.875,8012879.0,20499.0
2017-07-16,TKA,25.825,27.05,26.14,26.555,10366213.0,25656.0
2017-07-23,TKA,25.595,27.02,26.82,25.65,9004706.0,24911.0
2017-07-30,TKA,25.295,26.215,25.63,25.425,5757934.0,19490.0
2017-08-06,TKA,24.34,26.31,25.64,25.4,9822584.0,29524.0
2017-08-13,TKA,25.08,26.28,25.59,25.675,8247642.0,24318.0
2017-08-20,TKA,25.62,26.575,26.18,25.915,4809740.0,15079.0
2017-08-27,TKA,24.78,25.79,25.765,25.17,7771000.0,20720.0
2017-09-03,TKA,24.29,25.55,24.97,25.405,6759375.0,18060.0
2017-09-10,TKA,24.84,26.12,25.265,26.0,5611928.0,14963.0
2017-09-17,TKA,25.885,26.9,26.6,25.915,8192802.0,20175.0
2017-09-24,TKA,24.63,26.225,26.025,24.975,10498336.0,26269.0
2017-10-01,TKA,24.37,25.405,24.785,24.985,13031927.0,28120.0
2017-10-08,TKA,23.35,25.115,25.09,23.41,13438069.0,26110.0
2017-10-15,TKA,22.645,24.01,23.42,23.78,14869511.0,27598.0
2017-10-22,TKA,23.07,23.965,23.75,23.345,9459065.0,20874.0
2017-10-29,TKA,22.775,23.455,23.435,23.12,5117224.0,13766.0
2017-11-05,TKA,23.015,23.62,23.11,23.37,5675610.0,15335.0
2017-11-12,TKA,22.435,23.74,23.405,22.51,8824668.0,21359.0
2017-11-19,TKA,21.35,22.705,22.6,22.12,12691765.0,29847.0
2017-11-26,TKA,21.365,23.255,21.99,22.875,14151204.0,31873.0
2017-12-03,TKA,22.305,23.43,22.725,22.32,11150782.0,28911.0
2017-12-10,TKA,22.105,23.02,22.33,22.89,8077551.0,21721.0
2017-12-17,TKA,22.86,23.925,22.92,23.4,9255632.0,25439.0
2017-12-24,TKA,23.39,24.27,23.4,23.935,7951976.0,21133.0
2017-12-31,TKA,23.855,24.305,23.965,24.225,2682682.0,8247.0
2018-01-07,TKA,23.74,25.35,24.22,25.01,7408947.0,13812.0
2018-01-14,TKA,24.81,25.66,25.2,25.44,7502530.0,16685.0
2018-01-21,TKA,24.13,26.41,25.62,26.29,11154859.0,22222.0
2018-01-28,TKA,25.56,26.52,26.0,26.41,7020357.0,14512.0
2018-02-04,TKA,24.49,26.47,26.33,24.52,7759619.0,16389.0
2018-02-11,TKA,22.76,24.68,24.43,22.96,10272530.0,21304.0
2018-02-18,TKA,22.53,23.69,22.95,22.83,11117678.0,23522.0
2018-02-25,TKA,22.41,23.1,23.0,22.68,6747412.0,12424.0
2018-03-04,TKA,20.81,22.92,22.83,20.92,10087792.0,16937.0
2018-03-11,TKA,20.67,21.82,20.75,21.61,9726479.0,18950.0
2018-03-18,TKA,21.22,21.95,21.8,21.84,7301281.0,15068.0
2018-03-25,TKA,21.11,22.26,21.83,21.21,11014512.0,21640.0
2018-04-01,TKA,20.92,21.77,21.37,21.19,9546918.0,16307.0
2018-04-08,TKA,20.83,21.92,21.19,21.61,7142046.0,12282.0
2018-04-15,TKA,21.38,22.51,21.93,22.36,14619510.0,23636.0
2018-04-22,TKA,22.18,23.09,22.45,22.71,12232056.0,20502.0
2018-04-29,TKA,21.82,22.89,22.66,22.15,6990570.0,11855.0
2018-05-06,TKA,21.56,21.99,21.86,21.94,5600497.0,8307.0
2018-05-13,TKA,22.13,23.27,22.13,23.14,6312562.0,9377.0
2018-05-20,TKA,21.33,23.29,23.11,21.54,13394305.0,19280.0
2018-05-27,TKA,21.68,23.6,21.73,23.09,13458881.0,20274.0
2018-06-03,TKA,22.28,23.31,23.05,23.14,9152063.0,17294.0
2018-06-10,TKA,22.93,23.98,23.13,23.34,8047915.0,14558.0
2018-06-17,TKA,23.23,23.9,23.47,23.49,8552849.0,15933.0
2018-06-24,TKA,21.38,23.04,22.96,21.45,8592062.0,14678.0
2018-07-01,TKA,19.96,21.3,21.09,20.86,17148603.0,23323.0
2018-07-08,TKA,20.39,20.81,20.51,20.61,2162002.0,3268.0
2018-07-22,TKA,20.6,22.99,20.76,21.87,16002615.0,18406.0
2018-07-29,TKA,22.11,23.64,22.15,23.37,9764698.0,12741.0
2018-08-05,TKA,21.78,23.1,23.01,21.87,12121714.0,12167.0
2018-08-12,TKA,20.27,21.91,21.71,20.46,12715267.0,12321.0
2018-08-19,TKA,18.885,20.42,20.13,19.33,18013894.0,18828.0
2018-08-26,TKA,19.535,19.955,19.625,19.85,10649031.0,13220.0
2018-09-02,TKA,19.69,20.32,19.93,19.91,9308428.0,9114.0
2018-09-09,TKA,18.75,20.04,19.8,18.86,12466673.0,17334.0
2018-09-16,TKA,18.83,19.44,19.06,18.965,11322817.0,13922.0
2018-09-23,TKA,18.985,20.67,19.02,20.46,13009057.0,11601.0
2018-09-30,TKA,19.885,23.5,20.2,21.74,26551018.0,27144.0
2018-10-07,TKA,20.23,21.91,21.78,20.6,13675519.0,13094.0
2018-10-14,TKA,19.795,20.92,20.67,20.1,11935483.0,13084.0
2018-10-21,TKA,19.2,20.49,20.1,19.34,13099309.0,16643.0
2018-10-28,TKA,17.705,19.445,19.42,17.895,21131930.0,26310.0
2018-11-04,TKA,17.845,18.715,17.87,18.28,4797224.0,6454.0
2017-07-09,O2D,4.271,4.4510000000000005,4.378,4.292,5316897.0,5736.0
2017-07-16,O2D,4.253,4.506,4.269,4.49,6997627.0,7634.0
2017-07-23,O2D,4.468999999999999,4.623,4.513,4.559,6138436.0,7255.0
2017-07-30,O2D,4.312,4.555,4.542,4.376,6884996.0,9462.0
2017-08-06,O2D,4.332,4.675,4.3469999999999995,4.6610000000000005,6807308.0,8235.0
2017-08-13,O2D,4.525,4.692,4.658,4.535,6217546.0,7226.0
2017-08-20,O2D,4.489,4.5889999999999995,4.553,4.52,4402719.0,5305.0
2017-08-27,O2D,4.43,4.535,4.521,4.437,2705508.0,3947.0
2017-09-03,O2D,4.351,4.562,4.4030000000000005,4.439,3870030.0,5427.0
2017-09-10,O2D,4.42,4.504,4.42,4.462,4121490.0,5341.0
2017-09-17,O2D,4.462,4.596,4.4639999999999995,4.563,4539880.0,5990.0
2017-09-24,O2D,4.566,4.694,4.623,4.5680000000000005,5708160.0,6883.0
2017-10-01,O2D,4.566,4.854,4.572,4.752,4779328.0,5646.0
2017-10-08,O2D,4.56,4.785,4.754,4.564,4808029.0,6166.0
2017-10-15,O2D,4.564,4.689,4.565,4.598,5780431.0,6285.0
2017-10-22,O2D,4.4830000000000005,4.666,4.607,4.58,5559201.0,6297.0
2017-10-29,O2D,4.281000000000001,4.58,4.579,4.388999999999999,4682577.0,6085.0
2017-11-05,O2D,4.345,4.419,4.374,4.381,6128505.0,6989.0
2017-11-12,O2D,4.218999999999999,4.378,4.35,4.253,11667109.0,11305.0
2017-11-19,O2D,4.112,4.254,4.231,4.115,11421248.0,11075.0
2017-11-26,O2D,3.9930000000000003,4.163,4.09,4.048,12516408.0,11993.0
2017-12-03,O2D,3.92,4.065,4.048,3.9360000000000004,16860193.0,13566.0
2017-12-10,O2D,3.9389999999999996,4.212,3.97,4.205,18928725.0,13904.0
2017-12-17,O2D,4.192,4.306,4.221,4.213,11433813.0,9007.0
2017-12-24,O2D,4.194,4.261,4.211,4.248,8275592.0,6783.0
2017-12-31,O2D,4.16,4.28,4.249,4.186,2300908.0,2759.0
2018-01-07,O2D,4.155,4.242,4.186,4.22,6844355.0,6278.0
2018-01-14,O2D,4.07,4.29,4.246,4.1,9330152.0,7819.0
2018-01-21,O2D,4.016,4.145,4.104,4.041,9882087.0,8585.0
2018-01-28,O2D,3.9730000000000003,4.177,4.051,3.986,13269601.0,10691.0
2018-02-04,O2D,3.946,4.151,4.0,4.0569999999999995,15392087.0,13934.0
2018-02-11,O2D,3.8680000000000003,4.067,4.06,3.891,16889032.0,15088.0
2018-02-18,O2D,3.909,4.03,3.9410000000000003,4.021,7018739.0,7529.0
2018-02-25,O2D,3.8810000000000002,4.2,4.04,4.071000000000001,19005009.0,20030.0
2018-03-04,O2D,3.6689999999999996,4.1,4.071000000000001,3.681,13324266.0,11799.0
2018-03-11,O2D,3.6689999999999996,4.04,3.681,3.8989999999999996,14013272.0,13119.0
2018-03-18,O2D,3.839,3.97,3.935,3.8810000000000002,9462547.0,9491.0
2018-03-25,O2D,3.674,3.8819999999999997,3.8789999999999996,3.7310000000000003,11477003.0,10619.0
2018-04-01,O2D,3.6689999999999996,3.8280000000000003,3.697,3.804,4521050.0,5316.0
2018-04-08,O2D,3.69,3.8,3.7460000000000004,3.7489999999999997,7066035.0,6921.0
2018-04-15,O2D,3.747,3.822,3.779,3.803,15370776.0,11179.0
2018-04-22,O2D,3.762,3.923,3.807,3.833,19679603.0,14790.0
2018-04-29,O2D,3.7539999999999996,3.9810000000000003,3.87,3.944,13625165.0,11365.0
2018-05-06,O2D,3.93,4.1160000000000005,3.9530000000000003,4.064,10677554.0,8043.0
2018-05-13,O2D,4.042,4.195,4.062,4.145,9831818.0,7755.0
2018-05-20,O2D,3.6660000000000004,4.069,4.066,3.677,13353024.0,9680.0
2018-05-27,O2D,3.612,3.719,3.718,3.653,9937911.0,7212.0
2018-06-03,O2D,3.571,3.682,3.6519999999999997,3.636,6942594.0,5916.0
2018-06-10,O2D,3.602,3.696,3.637,3.633,6271541.0,4719.0
2018-06-17,O2D,3.592,3.695,3.615,3.5980000000000003,7624367.0,6925.0
2018-06-24,O2D,3.431,3.571,3.57,3.4760000000000004,9025001.0,7179.0
2018-07-01,O2D,3.3360000000000003,3.514,3.5,3.3760000000000003,10721564.0,9054.0
2018-07-08,O2D,3.3680000000000003,3.3989999999999996,3.386,3.3810000000000002,1810724.0,1323.0
2018-07-22,O2D,3.3810000000000002,3.6319999999999997,3.3810000000000002,3.609,3911683.0,3463.0
2018-07-29,O2D,3.6,3.9930000000000003,3.608,3.813,16609600.0,9559.0
2018-08-05,O2D,3.7089999999999996,3.806,3.793,3.785,12661964.0,6285.0
2018-08-12,O2D,3.608,3.807,3.785,3.6180000000000003,10059169.0,5623.0
2018-08-19,O2D,3.572,3.665,3.628,3.585,7363396.0,4116.0
2018-08-26,O2D,3.603,3.7,3.6210000000000004,3.675,7714350.0,3915.0
2018-09-02,O2D,3.573,3.748,3.679,3.583,8626709.0,4500.0
2018-09-09,O2D,3.489,3.59,3.583,3.5039999999999996,9719544.0,5186.0
2018-09-16,O2D,3.4619999999999997,3.5839999999999996,3.4930000000000003,3.556,10900602.0,6032.0
2018-09-23,O2D,3.412,3.61,3.568,3.545,18878604.0,6882.0
2018-09-30,O2D,3.415,3.679,3.5,3.641,13040108.0,6443.0
2018-10-07,O2D,3.5039999999999996,3.66,3.623,3.528,10208940.0,5106.0
2018-10-14,O2D,3.412,3.574,3.487,3.464,11893349.0,7307.0
2018-10-21,O2D,3.4419999999999997,3.825,3.464,3.784,15058342.0,8311.0
2018-10-28,O2D,3.553,3.802,3.798,3.5869999999999997,11002090.0,6343.0
2018-11-04,O2D,3.569,3.6839999999999997,3.591,3.6239999999999997,3307542.0,1490.0
2017-07-09,BAYN,109.65,113.7,112.7,110.15,6562017.0,26186.0
2017-07-16,BAYN,109.9,113.6,110.5,112.7,4501546.0,15934.0
2017-07-23,BAYN,109.45,113.6,112.25,111.0,6440170.0,23614.0
2017-07-30,BAYN,106.7,112.7,110.95,107.4,6191611.0,25328.0
2017-08-06,BAYN,105.75,108.3,107.9,107.05,4832935.0,17905.0
2017-08-13,BAYN,104.4,107.55,107.25,105.8,5111739.0,19298.0
2017-08-20,BAYN,106.55,108.9,107.35,107.6,3682946.0,13904.0
2017-08-27,BAYN,105.95,109.25,107.3,109.05,3921863.0,15020.0
2017-09-03,BAYN,105.95,109.8,108.1,108.3,3908268.0,15491.0
2017-09-10,BAYN,106.5,110.0,107.85,108.6,3758946.0,15045.0
2017-09-17,BAYN,109.25,111.95,109.25,110.4,5702179.0,14933.0
2017-09-24,BAYN,109.2,111.15,110.65,110.15,3041242.0,10282.0
2017-10-01,BAYN,111.0,115.15,111.15,115.15,4155733.0,12077.0
2017-10-08,BAYN,114.35,118.8,115.55,117.15,4392790.0,11846.0
2017-10-15,BAYN,116.3,118.7,117.15,118.2,3494451.0,11371.0
2017-10-22,BAYN,117.2,119.95,119.35,117.95,4676821.0,12914.0
2017-10-29,BAYN,110.3,116.95,116.9,112.25,4907431.0,13516.0
2017-11-05,BAYN,112.25,116.15,112.25,116.0,4604762.0,11625.0
2017-11-12,BAYN,109.2,117.35,116.1,109.55,7190935.0,21071.0
2017-11-19,BAYN,106.85,110.15,109.6,107.75,6193034.0,18429.0
2017-11-26,BAYN,107.05,110.3,107.1,108.0,5561468.0,16542.0
2017-12-03,BAYN,105.95,109.75,107.4,106.25,7004041.0,23975.0
2017-12-10,BAYN,103.7,108.25,106.15,105.1,7158260.0,22563.0
2017-12-17,BAYN,104.55,107.0,104.9,106.1,6159582.0,18621.0
2017-12-24,BAYN,104.7,108.8,107.2,105.65,6135288.0,18475.0
2017-12-31,BAYN,103.65,106.3,105.6,103.75,2236723.0,6753.0
2018-01-07,BAYN,102.26,109.4,103.08,108.22,10388944.0,38745.0
2018-01-14,BAYN,104.08,109.6,108.24,104.7,8266192.0,37618.0
2018-01-21,BAYN,102.94,105.0,104.8,104.06,8103589.0,35214.0
2018-01-28,BAYN,104.32,110.22,104.46,107.0,10670706.0,43708.0
2018-02-04,BAYN,101.72,106.9,106.7,101.94,8449284.0,34521.0
2018-02-11,BAYN,94.72,101.24,101.24,95.54,16680114.0,98174.0
2018-02-18,BAYN,95.51,98.7,95.63,98.48,11413187.0,65879.0
2018-02-25,BAYN,97.14,99.26,98.84,98.0,6491177.0,35731.0
2018-03-04,BAYN,92.45,99.65,98.8,92.79,12689780.0,66768.0
2018-03-11,BAYN,91.51,98.53,91.89,97.65,10244600.0,65996.0
2018-03-18,BAYN,93.82,98.35,98.04,95.87,12137919.0,65079.0
2018-03-25,BAYN,89.92,95.64,95.46,90.47,11776108.0,69054.0
2018-04-01,BAYN,88.81,92.66,90.8,91.96,7218181.0,42372.0
2018-04-08,BAYN,89.62,94.53,90.91,93.53,6654936.0,39521.0
2018-04-15,BAYN,92.63,99.54,93.77,98.8,16518754.0,91472.0
2018-04-22,BAYN,97.57,101.22,99.13,99.25,14255078.0,75830.0
2018-04-29,BAYN,96.46,98.95,98.31,98.44,5878538.0,39108.0
2018-05-06,BAYN,98.15,101.86,98.35,101.76,5334232.0,28216.0
2018-05-13,BAYN,100.7,102.96,101.14,102.04,4744133.0,22374.0
2018-05-20,BAYN,101.9,104.9,102.34,104.52,6691664.0,21561.0
2018-05-27,BAYN,101.68,105.42,103.76,102.82,6130560.0,29460.0
2018-06-03,BAYN,98.21,103.84,101.54,103.1,9776362.0,42678.0
2018-06-10,BAYN,97.02,104.04,103.98,98.32,11347550.0,51538.0
2018-06-17,BAYN,95.73,101.06,98.2,100.18,20521083.0,81963.0
2018-06-24,BAYN,96.0,99.67,99.44,98.84,9012665.0,45374.0
2018-07-01,BAYN,93.33,98.64,98.36,94.62,9738155.0,49171.0
2018-07-08,BAYN,93.96,95.42,94.19,94.94,1293527.0,7773.0
2018-07-22,BAYN,91.48,93.97,93.85,92.05,7294989.0,32790.0
2018-07-29,BAYN,91.87,96.94,92.23,96.26,9239873.0,30717.0
2018-08-05,BAYN,93.93,96.0,95.45,95.28,9075628.0,28888.0
2018-08-12,BAYN,93.11,97.03,94.78,93.36,8291042.0,27564.0
2018-08-19,BAYN,75.5,85.09,83.18,78.4,35681583.0,101198.0
2018-08-26,BAYN,80.42,84.38,80.52,81.91,16737093.0,51150.0
2018-09-02,BAYN,80.38,82.89,81.91,80.38,12697841.0,28926.0
2018-09-09,BAYN,71.66,80.68,80.52,73.49,19303953.0,60928.0
2018-09-16,BAYN,69.4,73.73,72.16,71.82,19914483.0,57275.0
2018-09-23,BAYN,71.37,76.64,71.64,76.52,20194722.0,45681.0
2018-09-30,BAYN,75.14,78.93,75.79,76.51,16885634.0,43696.0
2018-10-07,BAYN,74.22,77.0,76.98,74.66,9339631.0,24789.0
2018-10-14,BAYN,73.41,79.1,75.52,76.1,18096960.0,51339.0
2018-10-21,BAYN,76.1,79.07,76.1,77.59,13340340.0,38888.0
2018-10-28,BAYN,64.83,77.46,77.45,66.15,23208500.0,72212.0
2018-11-04,BAYN,66.5,68.61,66.5,67.88,2988769.0,8436.0
2017-07-09,AT1,4.74,4.85,4.75,4.85,715546.0,90.0
2017-07-16,AT1,4.776,4.88,4.85,4.85,550811.0,55.0
2017-07-23,AT1,4.784,4.89,4.85,4.8,506317.0,138.0
2017-07-30,AT1,4.8,5.025,4.8,4.98,718817.0,204.0
2017-08-06,AT1,4.98,5.252000000000001,4.98,5.232,1274565.0,328.0
2017-08-13,AT1,5.111000000000001,5.235,5.232,5.12,1562681.0,359.0
2017-08-20,AT1,5.115,5.419,5.115,5.359,2812162.0,736.0
2017-08-27,AT1,5.27,5.37,5.359,5.361000000000001,1201442.0,410.0
2017-09-03,AT1,5.3,5.72,5.361000000000001,5.695,1349312.0,651.0
2017-09-10,AT1,5.534,5.72,5.69,5.638999999999999,1188514.0,527.0
2017-09-17,AT1,5.638999999999999,5.95,5.638999999999999,5.87,1373774.0,1205.0
2017-09-24,AT1,5.89,6.05,5.9,5.98,2240955.0,892.0
2017-10-01,AT1,5.909,6.1339999999999995,5.98,6.03,1762114.0,1557.0
2017-10-08,AT1,5.98,6.379,6.03,6.303,2958883.0,2870.0
2017-10-15,AT1,6.291,6.485,6.31,6.367999999999999,2151217.0,2895.0
2017-10-22,AT1,6.03,6.428,6.37,6.045,2300612.0,3421.0
2017-10-29,AT1,5.971,6.12,6.041,6.061,991124.0,1265.0
2017-11-05,AT1,6.019,6.252000000000001,6.072,6.222,1975011.0,3873.0
2017-11-12,AT1,6.12,6.23,6.222,6.18,1370759.0,2033.0
2017-11-19,AT1,5.962000000000001,6.212000000000001,6.187,6.0,2115664.0,3449.0
2017-11-26,AT1,5.96,6.112,6.0,6.044,1480254.0,2015.0
2017-12-03,AT1,6.044,6.379,6.044,6.3260000000000005,3951015.0,4587.0
2017-12-10,AT1,6.3229999999999995,6.62,6.3229999999999995,6.428,5364056.0,7587.0
2017-12-17,AT1,6.1,6.437,6.435,6.21,5152438.0,8933.0
2017-12-24,AT1,6.21,6.46,6.222,6.349,6023021.0,6551.0
2017-12-31,AT1,6.334,6.42,6.349,6.38,2203236.0,1761.0
2018-01-07,AT1,6.38,6.62,6.4,6.555,4855434.0,3739.0
2018-01-14,AT1,6.48,6.71,6.555,6.535,8436492.0,5779.0
2018-01-21,AT1,6.41,6.75,6.535,6.66,9436678.0,5159.0
2018-01-28,AT1,6.56,6.74,6.66,6.625,7315879.0,5164.0
2018-02-04,AT1,6.195,6.665,6.655,6.23,9444029.0,6138.0
2018-02-11,AT1,5.835,6.235,6.22,6.115,11989974.0,6649.0
2018-02-18,AT1,5.985,6.245,6.11,6.145,10376959.0,5708.0
2018-02-25,AT1,6.065,6.245,6.15,6.215,5785941.0,4094.0
2018-03-04,AT1,6.115,6.365,6.23,6.23,9833659.0,4855.0
2018-03-11,AT1,6.185,6.63,6.22,6.335,29660493.0,8974.0
2018-03-18,AT1,6.105,6.355,6.33,6.2,26116119.0,7619.0
2018-03-25,AT1,6.005,6.245,6.22,6.07,12971590.0,5135.0
2018-04-01,AT1,6.03,6.34,6.08,6.3,13249459.0,4998.0
2018-04-08,AT1,6.19,6.39,6.31,6.365,11459959.0,4004.0
2018-04-15,AT1,6.275,6.425,6.35,6.38,15222169.0,7157.0
2018-04-22,AT1,6.315,6.41,6.38,6.34,16746271.0,6337.0
2018-04-29,AT1,6.335,6.675,6.34,6.65,10525977.0,3582.0
2018-05-06,AT1,6.6,6.705,6.67,6.675,6363049.0,2580.0
2018-05-13,AT1,6.74,7.0,6.79,6.95,10541295.0,4007.0
2018-05-20,AT1,6.76,6.955,6.945,6.905,8209936.0,3793.0
2018-05-27,AT1,6.79,6.98,6.935,6.965,6075545.0,2727.0
2018-06-03,AT1,6.81,7.275,6.97,7.115,13235346.0,6191.0
2018-06-10,AT1,7.28,7.44,7.32,7.39,12090363.0,5205.0
2018-06-17,AT1,7.18,7.405,7.39,7.315,12268255.0,6676.0
2018-06-24,AT1,7.16,7.33,7.31,7.235,6575053.0,4179.0
2018-07-01,AT1,6.89,7.275,7.21,7.045,8957941.0,5212.0
2018-07-08,AT1,6.975,7.08,7.0,7.08,1509680.0,813.0
2018-07-22,AT1,7.045,7.195,7.075,7.175,6321956.0,3814.0
2018-07-29,AT1,7.075,7.265,7.17,7.24,7596252.0,3469.0
2018-08-05,AT1,7.07,7.245,7.24,7.24,8872615.0,3255.0
2018-08-12,AT1,7.005,7.34,7.24,7.12,8847384.0,4219.0
2018-08-19,AT1,6.99,7.205,7.07,7.09,8874217.0,4317.0
2018-08-26,AT1,7.07,7.575,7.1,7.485,8542871.0,4078.0
2018-09-02,AT1,7.53,7.75,7.575,7.685,13899099.0,7424.0
2018-09-09,AT1,7.54,7.785,7.77,7.59,11669165.0,4685.0
2018-09-16,AT1,7.58,7.91,7.61,7.82,12692345.0,4792.0
2018-09-23,AT1,7.65,7.89,7.83,7.82,45385180.0,5451.0
2018-09-30,AT1,7.6,7.82,7.79,7.66,18208502.0,6303.0
2018-10-07,AT1,7.28,7.775,7.705,7.365,12033117.0,3636.0
2018-10-14,AT1,7.075,7.485,7.34,7.09,16932429.0,6043.0
2018-10-21,AT1,7.04,7.49,7.09,7.405,17048647.0,5789.0
2018-10-28,AT1,7.225,7.435,7.435,7.41,14201019.0,5160.0
2018-11-04,AT1,7.32,7.465,7.4,7.335,2616750.0,1180.0
2017-07-09,BAS,80.64,83.0,81.96,80.99,4679171.0,27778.0
2017-07-16,BAS,81.15,83.62,81.43,83.38,4860430.0,25553.0
2017-07-23,BAS,80.11,83.75,83.66,80.74,7718302.0,39542.0
2017-07-30,BAS,79.0,81.48,80.84,79.55,6854272.0,38735.0
2017-08-06,BAS,80.0,82.4,80.36,82.08,7029627.0,34947.0
2017-08-13,BAS,79.26,82.23,82.15,79.89,5978509.0,31482.0
2017-08-20,BAS,80.53,82.02,80.93,81.08,4201060.0,21452.0
2017-08-27,BAS,80.21,83.04,80.95,82.43,4572045.0,23507.0
2017-09-03,BAS,80.01,83.03,81.42,82.44,5128071.0,26704.0
2017-09-10,BAS,81.87,84.55,82.02,84.3,5711957.0,27579.0
2017-09-17,BAS,85.23,86.95,85.24,86.41,6666478.0,27387.0
2017-09-24,BAS,86.58,88.99,86.8,88.47,3805176.0,18947.0
2017-10-01,BAS,88.37,90.0,88.77,89.85,3731510.0,17138.0
2017-10-08,BAS,89.19,90.54,90.35,90.06,3889684.0,18261.0
2017-10-15,BAS,88.55,90.36,90.36,89.01,4233974.0,19607.0
2017-10-22,BAS,88.85,90.87,89.11,90.67,4136125.0,20247.0
2017-10-29,BAS,90.94,94.38,91.36,94.01,4937335.0,24139.0
2017-11-05,BAS,94.0,97.1,94.05,96.87,4597024.0,23929.0
2017-11-12,BAS,94.3,97.9,96.9,94.48,6709103.0,37356.0
2017-11-19,BAS,91.3,94.9,94.69,92.05,6521116.0,36877.0
2017-11-26,BAS,91.4,95.98,91.47,95.16,7798937.0,45389.0
2017-12-03,BAS,91.87,95.39,94.73,92.74,7403301.0,49429.0
2017-12-10,BAS,92.52,94.75,92.74,94.17,5896017.0,40082.0
2017-12-17,BAS,93.02,94.67,94.0,93.85,5101821.0,31838.0
2017-12-24,BAS,92.44,95.66,94.24,93.55,5134026.0,31230.0
2017-12-31,BAS,91.65,94.2,93.51,91.76,2010389.0,12198.0
2018-01-07,BAS,90.57,94.83,91.5,94.74,6108650.0,36048.0
2018-01-14,BAS,92.9,95.41,94.64,94.83,7359158.0,42289.0
2018-01-21,BAS,93.2,98.8,94.7,97.84,11058598.0,58359.0
2018-01-28,BAS,94.87,98.43,97.77,95.29,7579694.0,41911.0
2018-02-04,BAS,90.19,95.42,95.09,90.49,8453542.0,48969.0
2018-02-11,BAS,84.08,90.65,89.8,84.49,14984387.0,88483.0
2018-02-18,BAS,83.76,87.74,84.44,86.85,9424855.0,53616.0
2018-02-25,BAS,85.97,88.62,87.3,88.05,6408153.0,38010.0
2018-03-04,BAS,82.5,89.27,88.75,82.97,10105075.0,52990.0
2018-03-11,BAS,82.0,85.5,82.15,84.79,9317088.0,50762.0
2018-03-18,BAS,83.03,85.89,85.82,84.49,9171736.0,40374.0
2018-03-25,BAS,80.56,85.14,84.39,81.17,9343181.0,48219.0
2018-04-01,BAS,80.16,82.88,81.8,82.49,7028699.0,34593.0
2018-04-08,BAS,80.36,84.6,81.4,83.73,6356205.0,31428.0
2018-04-15,BAS,82.53,84.91,84.57,84.18,10965876.0,55920.0
2018-04-22,BAS,83.95,86.88,84.42,86.61,11524919.0,51915.0
2018-04-29,BAS,83.61,87.11,86.4,86.09,7511845.0,35368.0
2018-05-06,BAS,85.42,87.8,85.92,86.77,6936134.0,30773.0
2018-05-13,BAS,84.97,87.45,85.09,87.0,7276208.0,33997.0
2018-05-20,BAS,86.3,89.31,86.59,88.88,7357220.0,28428.0
2018-05-27,BAS,86.59,90.02,89.08,87.62,6372903.0,28449.0
2018-06-03,BAS,83.99,87.72,87.72,84.65,7958237.0,39270.0
2018-06-10,BAS,84.09,86.49,85.18,85.87,6288914.0,31359.0
2018-06-17,BAS,85.82,88.83,86.84,87.79,8000467.0,37176.0
2018-06-24,BAS,82.89,87.29,86.91,83.41,6678485.0,34938.0
2018-07-01,BAS,79.79,83.38,83.08,82.11,8520895.0,44436.0
2018-07-08,BAS,80.93,81.94,81.27,81.18,1026762.0,6367.0
2018-07-22,BAS,81.61,84.45,82.32,82.89,5577172.0,27069.0
2018-07-29,BAS,81.8,84.91,82.48,82.34,10139437.0,31894.0
2018-08-05,BAS,79.92,82.99,82.56,80.03,11510928.0,31647.0
2018-08-12,BAS,78.5,81.6,80.3,78.73,9865905.0,30816.0
2018-08-19,BAS,76.25,79.84,79.0,77.57,11014840.0,33046.0
2018-08-26,BAS,78.86,79.97,79.35,79.8,8593830.0,24247.0
2018-09-02,BAS,79.57,81.18,79.91,79.69,8114668.0,23632.0
2018-09-09,BAS,76.22,79.69,79.37,76.94,9623683.0,30803.0
2018-09-16,BAS,75.52,78.48,76.28,77.88,10158158.0,28668.0
2018-09-23,BAS,77.46,81.63,77.54,81.63,14722704.0,29688.0
2018-09-30,BAS,75.56,81.77,81.43,76.55,14779634.0,37257.0
2018-10-07,BAS,74.53,77.31,77.02,74.69,7604736.0,20779.0
2018-10-14,BAS,68.81,74.48,74.29,69.02,16180100.0,43870.0
2018-10-21,BAS,67.21,69.56,69.02,67.65,13110299.0,36860.0
2018-10-28,BAS,64.59,68.67,68.56,66.45,15397156.0,43314.0
2018-11-04,BAS,64.96,67.54,66.0,66.66,4511347.0,14276.0
2017-07-09,SIE,119.55,123.15,121.65,120.65,4312257.0,18233.0
2017-07-16,SIE,119.95,123.75,121.4,120.25,4772697.0,15608.0
2017-07-23,SIE,115.25,120.15,120.1,116.2,8532489.0,27386.0
2017-07-30,SIE,115.25,118.05,116.95,115.55,5301456.0,19265.0
2017-08-06,SIE,111.05,117.2,115.55,111.65,7818988.0,24769.0
2017-08-13,SIE,108.45,112.55,111.8,109.25,7757506.0,22841.0
2017-08-20,SIE,109.25,113.6,109.8,111.5,5277428.0,16829.0
2017-08-27,SIE,110.55,112.9,110.75,111.1,4378420.0,13718.0
2017-09-03,SIE,108.5,111.3,110.2,110.85,5155179.0,15066.0
2017-09-10,SIE,110.1,113.55,110.2,112.0,5505170.0,15393.0
2017-09-17,SIE,113.15,117.6,113.2,116.7,8207588.0,20877.0
2017-09-24,SIE,115.5,117.7,117.2,116.5,4653109.0,13172.0
2017-10-01,SIE,116.15,119.15,116.7,119.0,4322104.0,14319.0
2017-10-08,SIE,119.0,120.8,120.1,119.75,3776944.0,11175.0
2017-10-15,SIE,118.75,120.35,119.65,119.9,3480571.0,10084.0
2017-10-22,SIE,115.3,119.6,119.5,115.7,6816652.0,15453.0
2017-10-29,SIE,115.05,120.0,115.95,119.7,3619648.0,8743.0
2017-11-05,SIE,119.7,125.95,119.75,124.25,5270760.0,14377.0
2017-11-12,SIE,116.6,124.85,123.95,116.6,9114468.0,26202.0
2017-11-19,SIE,113.7,117.55,117.1,114.85,8751510.0,21845.0
2017-11-26,SIE,112.5,115.45,114.0,114.2,7434945.0,19548.0
2017-12-03,SIE,112.15,116.1,113.7,113.0,9082372.0,27722.0
2017-12-10,SIE,112.1,115.85,113.1,115.1,7803288.0,22644.0
2017-12-17,SIE,115.1,117.7,115.15,116.45,7481402.0,22088.0
2017-12-24,SIE,116.1,120.55,117.45,117.6,7325701.0,20913.0
2017-12-31,SIE,115.95,118.2,117.65,116.05,2328630.0,7759.0
2018-01-07,SIE,114.22,121.4,115.98,120.3,8213372.0,36840.0
2018-01-14,SIE,119.98,122.42,120.8,122.14,8045956.0,35223.0
2018-01-21,SIE,121.66,124.56,122.7,123.6,8371033.0,36618.0
2018-01-28,SIE,120.34,125.7,123.9,120.94,8831909.0,35944.0
2018-02-04,SIE,114.68,122.98,121.64,114.74,10941594.0,45201.0
2018-02-11,SIE,106.4,114.4,114.2,106.52,16213652.0,67200.0
2018-02-18,SIE,106.4,111.36,106.56,111.12,10507761.0,45796.0
2018-02-25,SIE,109.2,112.68,111.08,110.7,6254566.0,29040.0
2018-03-04,SIE,102.42,111.62,111.38,102.96,10611639.0,41384.0
2018-03-11,SIE,102.1,106.34,102.16,105.72,8659090.0,39026.0
2018-03-18,SIE,104.6,107.58,106.7,107.16,9294573.0,36043.0
2018-03-25,SIE,100.82,107.26,106.54,101.58,10217396.0,43981.0
2018-04-01,SIE,99.78,104.16,101.82,103.94,6674723.0,29135.0
2018-04-08,SIE,99.83,105.1,102.3,104.38,6484557.0,27146.0
2018-04-15,SIE,103.28,106.02,105.5,105.02,10704086.0,46913.0
2018-04-22,SIE,104.04,108.44,104.88,108.18,12227646.0,50303.0
2018-04-29,SIE,103.32,108.86,107.88,105.58,6779006.0,27653.0
2018-05-06,SIE,104.88,109.2,105.32,109.06,4780127.0,19215.0
2018-05-13,SIE,108.9,116.54,108.92,115.58,6486881.0,27545.0
2018-05-20,SIE,115.0,118.24,115.4,117.48,6605469.0,24677.0
2018-05-27,SIE,114.42,118.54,117.96,115.58,4977931.0,21998.0
2018-06-03,SIE,110.94,115.96,115.88,112.64,7635712.0,33693.0
2018-06-10,SIE,111.76,114.7,113.24,113.68,5061184.0,23750.0
2018-06-17,SIE,114.36,121.16,114.92,119.88,10752178.0,39323.0
2018-06-24,SIE,114.34,119.06,118.78,116.18,7116083.0,29685.0
2018-07-01,SIE,110.94,115.64,115.36,113.34,6893304.0,31599.0
2018-07-08,SIE,112.72,113.88,112.74,112.82,1075746.0,6139.0
2018-07-22,SIE,115.54,118.68,117.72,116.96,5333497.0,24343.0
2018-07-29,SIE,116.12,121.46,116.4,120.78,6883714.0,23211.0
2018-08-05,SIE,111.68,121.7,120.16,112.14,11141236.0,34291.0
2018-08-12,SIE,110.32,112.94,111.22,110.54,9419364.0,26769.0
2018-08-19,SIE,109.16,111.34,110.46,110.0,8435495.0,28178.0
2018-08-26,SIE,110.44,112.56,111.1,112.26,6307935.0,19218.0
2018-09-02,SIE,111.62,114.12,112.14,111.98,6224801.0,18282.0
2018-09-09,SIE,108.02,111.84,111.64,108.2,8583587.0,25183.0
2018-09-16,SIE,107.6,110.08,108.4,109.32,8465009.0,24272.0
2018-09-23,SIE,108.48,110.44,108.9,110.24,12087580.0,23472.0
2018-09-30,SIE,109.92,112.12,110.48,110.34,8915833.0,22089.0
2018-10-07,SIE,105.16,111.02,110.54,105.4,9443401.0,23562.0
2018-10-14,SIE,99.73,105.24,105.02,99.76,12536168.0,33895.0
2018-10-21,SIE,99.05,103.42,99.76,100.1,10773547.0,30995.0
2018-10-28,SIE,98.53,101.82,101.38,100.08,11937650.0,39967.0
2018-11-04,SIE,100.1,102.84,100.8,101.58,2471543.0,7891.0
2017-07-09,SAP,89.25,91.64,91.44,90.27,5559319.0,32164.0
2017-07-16,SAP,90.17,92.07,90.95,91.27,4731459.0,25164.0
2017-07-23,SAP,88.58,91.83,91.35,88.93,7835761.0,44960.0
2017-07-30,SAP,88.48,90.72,89.23,90.26,6679760.0,36849.0
2017-08-06,SAP,89.22,91.65,90.42,91.65,5710091.0,32240.0
2017-08-13,SAP,87.94,91.2,91.08,88.34,5374530.0,30764.0
2017-08-20,SAP,88.81,90.93,89.29,89.28,3822781.0,19485.0
2017-08-27,SAP,88.36,89.86,88.81,88.44,3768360.0,20343.0
2017-09-03,SAP,86.24,89.01,87.47,88.57,4627432.0,24032.0
2017-09-10,SAP,87.48,90.64,88.18,90.61,4356940.0,21506.0
2017-09-17,SAP,91.19,92.28,91.24,91.82,6056227.0,24989.0
2017-09-24,SAP,91.46,92.46,92.25,92.09,3108834.0,16353.0
2017-10-01,SAP,91.34,92.58,92.33,92.54,3288249.0,16496.0
2017-10-08,SAP,93.08,94.37,93.09,94.25,3125024.0,16137.0
2017-10-15,SAP,94.41,95.89,94.89,95.19,3326810.0,17256.0
2017-10-22,SAP,92.27,95.84,94.96,95.02,6256520.0,34181.0
2017-10-29,SAP,94.61,98.52,95.36,98.39,3578316.0,20131.0
2017-11-05,SAP,98.38,100.7,98.41,98.86,5860402.0,23516.0
2017-11-12,SAP,96.15,99.74,98.97,96.21,6377999.0,36822.0
2017-11-19,SAP,94.96,97.01,96.32,96.36,5637845.0,32577.0
2017-11-26,SAP,95.47,98.45,95.77,97.24,4715123.0,28781.0
2017-12-03,SAP,92.81,97.99,97.16,93.24,6739389.0,45478.0
2017-12-10,SAP,93.03,97.11,93.22,95.8,6866203.0,46070.0
2017-12-17,SAP,94.37,97.49,95.5,97.12,5293831.0,35945.0
2017-12-24,SAP,94.34,98.84,97.81,94.61,5614511.0,39847.0
2017-12-31,SAP,93.14,95.21,94.6,93.28,2418644.0,14823.0
2018-01-07,SAP,92.12,96.4,93.57,96.3,6109118.0,37216.0
2018-01-14,SAP,90.27,96.97,96.88,90.81,9152932.0,55704.0
2018-01-21,SAP,89.71,92.75,90.35,92.39,9267704.0,52391.0
2018-01-28,SAP,90.33,93.48,92.27,91.73,7855625.0,43309.0
2018-02-04,SAP,88.07,93.08,92.0,88.1,12056367.0,69388.0
2018-02-11,SAP,82.19,87.89,87.49,82.47,18197027.0,103940.0
2018-02-18,SAP,82.39,84.85,82.49,84.51,11917428.0,66696.0
2018-02-25,SAP,83.01,84.9,84.45,84.61,6823651.0,40451.0
2018-03-04,SAP,82.05,86.58,85.45,82.41,11064389.0,55857.0
2018-03-11,SAP,82.08,88.55,82.15,88.17,11137368.0,56496.0
2018-03-18,SAP,86.73,89.38,89.2,87.85,10351690.0,50502.0
2018-03-25,SAP,83.18,87.08,87.0,84.06,10200514.0,53254.0
2018-04-01,SAP,82.52,85.76,84.13,85.12,6816225.0,35677.0
2018-04-08,SAP,82.88,86.79,83.9,86.32,6222352.0,33427.0
2018-04-15,SAP,86.33,88.41,87.4,87.96,10927361.0,61140.0
2018-04-22,SAP,86.36,89.11,87.81,86.62,12222460.0,62078.0
2018-04-29,SAP,86.31,92.28,86.35,92.05,9384838.0,46511.0
2018-05-06,SAP,91.29,95.26,91.82,95.2,5568354.0,30917.0
2018-05-13,SAP,95.41,97.61,95.53,97.19,5011329.0,28030.0
2018-05-20,SAP,95.04,97.42,97.08,95.76,7261165.0,29639.0
2018-05-27,SAP,95.25,97.92,95.83,97.7,5941781.0,30680.0
2018-06-03,SAP,94.85,98.03,97.95,97.05,7834005.0,40792.0
2018-06-10,SAP,96.67,100.5,97.59,100.36,6705446.0,34807.0
2018-06-17,SAP,100.9,105.28,101.82,103.76,8235284.0,33108.0
2018-06-24,SAP,99.87,103.06,102.52,100.62,6251929.0,31090.0
2018-07-01,SAP,96.77,100.64,100.36,98.96,8313032.0,49800.0
2018-07-08,SAP,97.81,98.88,98.53,98.53,1075402.0,7378.0
2018-07-22,SAP,99.57,104.98,102.9,100.16,6923857.0,32163.0
2018-07-29,SAP,99.43,104.06,99.95,103.14,7822700.0,26657.0
2018-08-05,SAP,98.54,102.58,102.46,99.77,9023026.0,32188.0
2018-08-12,SAP,98.04,101.06,99.86,98.65,8350550.0,28603.0
2018-08-19,SAP,99.06,102.42,99.52,101.98,8900058.0,30393.0
2018-08-26,SAP,101.96,103.98,102.3,103.98,5935621.0,17120.0
2018-09-02,SAP,102.74,104.9,104.34,103.62,7050848.0,18659.0
2018-09-09,SAP,98.58,103.76,103.32,100.56,9351949.0,30168.0
2018-09-16,SAP,100.78,104.62,100.78,104.2,8313061.0,21211.0
2018-09-23,SAP,100.88,104.1,103.08,104.1,14925908.0,26140.0
2018-09-30,SAP,102.9,108.52,103.68,106.0,10685736.0,26573.0
2018-10-07,SAP,104.22,106.9,106.24,104.22,6682866.0,19712.0
2018-10-14,SAP,95.2,104.3,103.04,98.07,14930533.0,57293.0
2018-10-21,SAP,93.14,102.78,98.07,95.3,16949589.0,63246.0
2018-10-28,SAP,90.56,96.33,96.14,92.99,13076464.0,52872.0
2018-11-04,SAP,92.19,93.9,93.21,92.63,2355065.0,9776.0
2017-07-09,HDD,2.6319999999999997,2.7430000000000003,2.657,2.642,8801400.0,5548.0
2017-07-16,HDD,2.6630000000000003,2.8739999999999997,2.6630000000000003,2.827,8063695.0,5438.0
2017-07-23,HDD,2.7039999999999997,2.86,2.835,2.759,7576660.0,5988.0
2017-07-30,HDD,2.775,2.965,2.783,2.8710000000000004,10661818.0,6570.0
2017-08-06,HDD,2.844,2.9419999999999997,2.8710000000000004,2.932,8233490.0,4416.0
2017-08-13,HDD,2.76,3.0610000000000004,2.929,2.926,18392250.0,10036.0
2017-08-20,HDD,2.884,3.0069999999999997,2.926,2.946,7351210.0,4713.0
2017-08-27,HDD,2.906,3.09,2.925,3.072,7338506.0,4360.0
2017-09-03,HDD,2.985,3.208,3.105,3.19,9461193.0,5784.0
2017-09-10,HDD,3.135,3.275,3.154,3.2319999999999998,6460247.0,4362.0
2017-09-17,HDD,3.193,3.327,3.29,3.2089999999999996,7886270.0,4742.0
2017-09-24,HDD,3.2089999999999996,3.428,3.2089999999999996,3.367,6675191.0,4072.0
2017-10-01,HDD,3.2769999999999997,3.46,3.367,3.445,7761114.0,4528.0
2017-10-08,HDD,3.4939999999999998,3.59,3.5,3.5239999999999996,7700147.0,4347.0
2017-10-15,HDD,3.4610000000000003,3.556,3.514,3.529,4520939.0,2727.0
2017-10-22,HDD,3.23,3.5780000000000003,3.505,3.3360000000000003,9051699.0,5857.0
2017-10-29,HDD,3.335,3.449,3.3360000000000003,3.418,1940030.0,1355.0
2017-11-05,HDD,3.418,3.495,3.418,3.4760000000000004,3159732.0,2634.0
2017-11-12,HDD,2.97,3.5,3.477,2.984,17890541.0,11147.0
2017-11-19,HDD,2.76,3.0,2.989,2.884,14354836.0,8789.0
2017-11-26,HDD,2.855,3.0210000000000004,2.878,2.997,8575161.0,5689.0
2017-12-03,HDD,2.855,3.025,2.997,2.9010000000000002,6423846.0,3998.0
2017-12-10,HDD,2.812,2.958,2.8960000000000004,2.858,5241320.0,3524.0
2017-12-17,HDD,2.755,2.86,2.858,2.77,5791873.0,4176.0
2017-12-24,HDD,2.7680000000000002,2.875,2.7680000000000002,2.823,4344531.0,3102.0
2017-12-31,HDD,2.78,2.927,2.825,2.863,3006162.0,1964.0
2018-01-07,HDD,2.76,2.866,2.861,2.858,4269178.0,2591.0
2018-01-14,HDD,2.8539999999999996,3.0,2.858,2.8939999999999997,5050255.0,3642.0
2018-01-21,HDD,2.792,2.928,2.8939999999999997,2.9019999999999997,5535461.0,3507.0
2018-01-28,HDD,2.8339999999999996,2.988,2.9019999999999997,2.906,4682859.0,2578.0
2018-02-04,HDD,2.7960000000000003,2.94,2.9019999999999997,2.8160000000000003,5376115.0,3358.0
2018-02-11,HDD,2.5,2.94,2.818,2.676,18915512.0,11568.0
2018-02-18,HDD,2.628,2.958,2.68,2.8480000000000003,9189651.0,6195.0
2018-02-25,HDD,2.832,2.938,2.846,2.838,5054930.0,3734.0
2018-03-04,HDD,2.83,3.158,2.844,2.872,9281519.0,5891.0
2018-03-11,HDD,2.8539999999999996,3.02,2.878,3.008,4267469.0,3458.0
2018-03-18,HDD,3.0,3.1439999999999997,3.012,3.0439999999999996,5735057.0,4078.0
2018-03-25,HDD,2.878,3.0980000000000003,3.0439999999999996,2.9619999999999997,5750504.0,3634.0
2018-04-01,HDD,2.86,3.072,3.0039999999999996,3.054,3906662.0,3670.0
2018-04-08,HDD,2.898,3.088,2.9819999999999998,3.0239999999999996,4683584.0,3529.0
2018-04-15,HDD,3.008,3.28,3.0639999999999996,3.2,13348015.0,7417.0
2018-04-22,HDD,3.1319999999999997,3.278,3.2,3.178,5102874.0,3085.0
2018-04-29,HDD,3.01,3.22,3.178,3.1239999999999997,3076258.0,1993.0
2018-05-06,HDD,3.0780000000000003,3.23,3.1239999999999997,3.2060000000000004,3007677.0,2226.0
2018-05-13,HDD,3.034,3.2739999999999996,3.2060000000000004,3.134,5551926.0,3020.0
2018-05-20,HDD,3.05,3.198,3.134,3.0660000000000003,3588104.0,2612.0
2018-05-27,HDD,3.0660000000000003,3.194,3.0660000000000003,3.14,3096792.0,2222.0
2018-06-03,HDD,3.0060000000000002,3.14,3.138,3.076,2769466.0,1977.0
2018-06-10,HDD,3.0060000000000002,3.13,3.074,3.08,5770388.0,3110.0
2018-06-17,HDD,2.616,3.11,3.0839999999999996,2.66,14294087.0,7059.0
2018-06-24,HDD,2.404,2.668,2.668,2.468,9182119.0,3862.0
2018-07-01,HDD,2.242,2.468,2.468,2.354,7183104.0,3255.0
2018-07-08,HDD,2.33,2.3819999999999997,2.376,2.344,776198.0,352.0
2018-07-22,HDD,2.27,2.364,2.344,2.342,4112372.0,1762.0
2018-07-29,HDD,2.312,2.458,2.324,2.44,4513720.0,1784.0
2018-08-05,HDD,2.326,2.47,2.44,2.38,3810957.0,1621.0
2018-08-12,HDD,2.358,2.612,2.38,2.5140000000000002,5281101.0,2326.0
2018-08-19,HDD,2.332,2.5140000000000002,2.5140000000000002,2.358,3224887.0,1393.0
2018-08-26,HDD,2.35,2.432,2.358,2.388,2465135.0,1287.0
2018-09-02,HDD,2.38,2.522,2.394,2.44,3778795.0,1926.0
2018-09-09,HDD,2.28,2.4459999999999997,2.44,2.314,2583909.0,1338.0
2018-09-16,HDD,2.28,2.384,2.33,2.332,3622074.0,1845.0
2018-09-23,HDD,2.322,2.406,2.332,2.372,3088732.0,1423.0
2018-09-30,HDD,2.296,2.408,2.372,2.302,2050059.0,1315.0
2018-10-07,HDD,2.2640000000000002,2.55,2.302,2.478,4515599.0,2463.0
2018-10-14,HDD,2.012,2.478,2.478,2.0780000000000003,7561732.0,3579.0
2018-10-21,HDD,2.028,2.1919999999999997,2.0780000000000003,2.082,4114772.0,2176.0
2018-10-28,HDD,1.87,2.122,2.082,1.9509999999999998,6612582.0,3593.0
2018-11-04,HDD,1.979,2.066,2.036,1.9880000000000002,633126.0,382.0
2017-07-09,AIXA,6.114,6.666,6.24,6.609,7185182.0,6372.0
2017-07-16,AIXA,6.609,7.36,6.617999999999999,7.331,9920752.0,9832.0
2017-07-23,AIXA,7.305,7.631,7.48,7.438,8480180.0,9376.0
2017-07-30,AIXA,7.324,7.99,7.382999999999999,7.356,12436077.0,14720.0
2017-08-06,AIXA,7.018,7.763,7.367000000000001,7.222,5319573.0,7452.0
2017-08-13,AIXA,6.645,7.428,7.22,6.785,4531876.0,6843.0
2017-08-20,AIXA,6.774,7.53,6.779,7.125,4379386.0,6966.0
2017-08-27,AIXA,6.992999999999999,8.049,7.1129999999999995,7.957000000000001,6473874.0,9950.0
2017-09-03,AIXA,7.46,8.21,7.942,8.16,6656278.0,8429.0
2017-09-10,AIXA,8.15,9.81,8.227,9.704,9972764.0,13692.0
2017-09-17,AIXA,9.918,10.845,10.325,10.5,10274082.0,13079.0
2017-09-24,AIXA,10.49,11.43,10.51,11.42,6886183.0,6784.0
2017-10-01,AIXA,10.71,11.59,11.425,11.38,5801075.0,6811.0
2017-10-08,AIXA,10.72,11.52,11.49,10.975,4181265.0,5426.0
2017-10-15,AIXA,10.925,11.58,10.965,11.44,3897158.0,5465.0
2017-10-22,AIXA,10.385,11.22,11.185,10.64,4957692.0,7974.0
2017-10-29,AIXA,11.125,12.15,11.205,12.055,4344586.0,5369.0
2017-11-05,AIXA,12.055,14.675,12.055,14.585,6536974.0,9055.0
2017-11-12,AIXA,13.205,15.09,14.56,14.61,8218107.0,14027.0
2017-11-19,AIXA,12.93,14.845,14.84,14.21,6620648.0,12099.0
2017-11-26,AIXA,13.87,15.195,13.87,14.635,6714477.0,11371.0
2017-12-03,AIXA,11.715,14.685,14.6,11.905,9993882.0,17910.0
2017-12-10,AIXA,10.7,12.65,11.88,11.81,10258450.0,17317.0
2017-12-17,AIXA,11.1,12.73,11.81,12.56,6421639.0,10898.0
2017-12-24,AIXA,11.565,13.46,12.7,12.245,6671333.0,12255.0
2017-12-31,AIXA,11.215,12.23,12.185,11.52,2070039.0,4117.0
2018-01-07,AIXA,11.26,13.35,11.61,12.915,3724634.0,6908.0
2018-01-14,AIXA,11.73,13.035,12.91,12.24,3644101.0,6987.0
2018-01-21,AIXA,11.95,13.33,12.34,13.18,4351044.0,8895.0
2018-01-28,AIXA,11.8,13.24,13.1,12.725,6915160.0,13554.0
2018-02-04,AIXA,11.74,13.315,12.85,12.08,6098642.0,11378.0
2018-02-11,AIXA,10.61,12.64,12.08,11.05,11111573.0,20593.0
2018-02-18,AIXA,10.835,12.53,11.07,12.475,6003776.0,11119.0
2018-02-25,AIXA,12.295,15.03,12.51,14.85,8360060.0,15660.0
2018-03-04,AIXA,13.95,16.87,15.06,15.52,14676325.0,27243.0
2018-03-11,AIXA,15.435,17.845,15.5,17.61,10828429.0,19700.0
2018-03-18,AIXA,17.45,19.56,17.85,19.335,10018186.0,20014.0
2018-03-25,AIXA,16.58,19.755,19.5,17.13,11606594.0,26485.0
2018-04-01,AIXA,15.31,17.215,16.8,15.69,2563223.0,6854.0
2018-04-08,AIXA,13.93,15.785,15.45,15.26,4434673.0,10003.0
2018-04-15,AIXA,14.965,16.92,15.605,16.605,5713571.0,13037.0
2018-04-22,AIXA,15.6,17.19,16.62,15.9,5996053.0,13524.0
2018-04-29,AIXA,12.66,16.115,15.61,12.95,7761397.0,18387.0
2018-05-06,AIXA,11.66,13.14,12.365,12.48,7335904.0,14386.0
2018-05-13,AIXA,12.725,14.155,12.895,13.805,4337209.0,7315.0
2018-05-20,AIXA,13.42,13.92,13.52,13.595,2187781.0,4395.0
2018-05-27,AIXA,12.895,13.78,13.68,13.41,2811287.0,5634.0
2018-06-03,AIXA,12.675,13.66,13.43,12.96,2962332.0,6497.0
2018-06-10,AIXA,12.73,13.725,12.97,12.855,2466421.0,5117.0
2018-06-17,AIXA,12.61,13.7,12.845,13.17,2249413.0,5103.0
2018-06-24,AIXA,11.475,13.175,13.17,11.755,2644426.0,5616.0
2018-07-01,AIXA,10.535,11.96,11.94,11.105,4191408.0,8621.0
2018-07-08,AIXA,10.565,11.11,11.11,10.595,500035.0,1016.0
2018-07-22,AIXA,11.98,12.87,12.08,12.4,4569122.0,7347.0
2018-07-29,AIXA,12.0,13.15,12.305,12.125,6720150.0,10550.0
2018-08-05,AIXA,12.0,12.885,12.37,12.43,4258655.0,6660.0
2018-08-12,AIXA,11.14,12.555,12.43,11.35,3353284.0,5077.0
2018-08-19,AIXA,10.03,11.395,11.22,10.165,3617668.0,5065.0
2018-08-26,AIXA,10.165,10.8,10.165,10.41,2224184.0,3278.0
2018-09-02,AIXA,10.52,11.98,10.795,10.76,4930275.0,7791.0
2018-09-09,AIXA,10.245,11.405,10.76,10.965,4700770.0,7913.0
2018-09-16,AIXA,10.085,10.99,10.505,10.19,4196947.0,6151.0
2018-09-23,AIXA,9.478,10.285,9.792,9.748,5323837.0,8211.0
2018-09-30,AIXA,8.41,10.265,10.07,8.72,7714423.0,12285.0
2018-10-07,AIXA,8.88,9.556000000000001,9.012,9.03,4102257.0,6614.0
2018-10-14,AIXA,8.326,9.162,9.03,8.927999999999999,7168637.0,12187.0
2018-10-21,AIXA,8.65,10.055,8.927999999999999,9.234,6101549.0,12217.0
2018-10-28,AIXA,7.8,9.49,9.224,8.254,6955118.0,13700.0
2018-11-04,AIXA,8.272,8.857999999999999,8.376,8.668,1070748.0,2099.0
2017-07-09,EVT,13.815,14.37,14.2,14.035,3021914.0,5156.0
2017-07-16,EVT,14.0,14.71,14.185,14.15,3009227.0,5518.0
2017-07-23,EVT,11.73,14.315,14.16,12.095,6964682.0,14160.0
2017-07-30,EVT,11.65,12.225,12.105,11.705,3976870.0,7855.0
2017-08-06,EVT,11.615,12.535,12.185,12.13,4634035.0,8205.0
2017-08-13,EVT,12.855,14.56,13.165,14.115,8584532.0,17077.0
2017-08-20,EVT,14.3,15.595,14.51,15.385,4988674.0,8936.0
2017-08-27,EVT,15.155,16.295,15.265,16.265,4239681.0,7942.0
2017-09-03,EVT,15.945,16.87,16.285,16.55,5676325.0,10609.0
2017-09-10,EVT,16.465,18.325,16.555,18.215,5288276.0,11495.0
2017-09-17,EVT,18.07,19.365,18.54,18.77,4775710.0,10425.0
2017-09-24,EVT,18.425,19.0,18.76,18.68,3038366.0,6487.0
2017-10-01,EVT,18.535,20.06,18.67,20.02,2868330.0,6164.0
2017-10-08,EVT,20.5,22.39,20.525,21.175,4978187.0,11553.0
2017-10-15,EVT,19.08,21.2,21.155,20.655,5672457.0,13871.0
2017-10-22,EVT,18.31,22.13,21.07,18.81,5837049.0,14247.0
2017-10-29,EVT,16.58,18.655,18.465,17.41,4246047.0,9407.0
2017-11-05,EVT,16.285,19.32,18.23,17.84,9727140.0,22347.0
2017-11-12,EVT,15.32,19.82,17.85,15.6,14158039.0,32244.0
2017-11-19,EVT,12.125,15.52,15.52,12.42,22448997.0,44656.0
2017-11-26,EVT,12.01,13.94,12.03,13.215,14100889.0,26251.0
2017-12-03,EVT,12.115,13.22,13.22,12.135,11330294.0,20611.0
2017-12-10,EVT,11.52,12.95,12.5,12.93,10603925.0,19968.0
2017-12-17,EVT,12.93,15.15,12.945,13.36,12888263.0,21938.0
2017-12-24,EVT,12.65,14.005,13.75,13.03,5607329.0,9922.0
2017-12-31,EVT,12.95,14.135,13.03,13.5,2553806.0,4236.0
2018-01-07,EVT,13.34,14.325,13.555,13.985,4466257.0,7506.0
2018-01-14,EVT,13.315,14.68,14.36,14.34,7649932.0,15987.0
2018-01-21,EVT,13.46,14.44,14.25,14.16,5241307.0,11730.0
2018-01-28,EVT,13.95,15.85,14.18,15.82,7981256.0,14012.0
2018-02-04,EVT,14.38,16.92,16.17,14.82,11464927.0,23933.0
2018-02-11,EVT,13.025,14.965,14.595,13.56,8490951.0,17741.0
2018-02-18,EVT,13.56,15.33,13.625,14.555,5548145.0,10930.0
2018-02-25,EVT,14.4,15.1,14.68,14.67,3478027.0,7335.0
2018-03-04,EVT,13.34,14.895,14.845,13.54,4377549.0,9816.0
2018-03-11,EVT,13.29,16.695,13.42,15.835,9077744.0,17634.0
2018-03-18,EVT,15.315,16.35,16.125,15.99,4197449.0,7180.0
2018-03-25,EVT,14.85,16.225,15.96,15.25,4217973.0,7456.0
2018-04-01,EVT,14.935,16.54,15.93,15.835,4377356.0,7572.0
2018-04-08,EVT,14.27,16.095,15.74,14.33,3863637.0,7245.0
2018-04-15,EVT,13.94,15.05,14.31,14.72,5538669.0,10850.0
2018-04-22,EVT,14.37,14.875,14.71,14.48,3945217.0,8104.0
2018-04-29,EVT,13.255,14.485,14.47,13.87,3163499.0,6603.0
2018-05-06,EVT,13.16,13.895,13.855,13.295,2419789.0,5127.0
2018-05-13,EVT,12.065,13.775,13.59,12.55,4680441.0,7897.0
2018-05-20,EVT,12.205,12.94,12.64,12.655,3092048.0,5024.0
2018-05-27,EVT,13.465,15.26,13.685,15.11,5741817.0,9008.0
2018-06-03,EVT,14.84,15.655,15.43,15.08,2970802.0,5825.0
2018-06-10,EVT,14.705,15.98,15.205,14.815,3419346.0,5825.0
2018-06-17,EVT,14.53,15.27,14.86,14.575,2563215.0,4550.0
2018-06-24,EVT,14.435,15.36,15.24,15.15,2759605.0,5048.0
2018-07-01,EVT,14.36,15.425,15.32,14.72,2871983.0,5719.0
2018-07-08,EVT,14.59,14.855,14.755,14.785,378053.0,712.0
2018-07-22,EVT,15.94,17.495,16.17,17.375,3430368.0,7063.0
2018-07-29,EVT,16.465,18.23,17.73,17.535,5755435.0,11603.0
2018-08-05,EVT,17.035,18.0,17.67,17.7,3136845.0,5771.0
2018-08-12,EVT,17.61,19.325,17.755,19.21,5430480.0,10908.0
2018-08-19,EVT,18.895,21.2,18.9,20.46,8843079.0,14637.0
2018-08-26,EVT,19.88,21.79,20.75,21.77,5256510.0,8927.0
2018-09-02,EVT,21.33,22.5,22.1,22.06,5647622.0,11239.0
2018-09-09,EVT,20.86,23.36,22.21,21.3,7999730.0,16214.0
2018-09-16,EVT,21.44,22.79,21.48,21.85,4820646.0,9930.0
2018-09-23,EVT,18.605,22.08,21.85,18.715,10156125.0,17691.0
2018-09-30,EVT,17.82,19.15,18.37,18.34,5572146.0,11557.0
2018-10-07,EVT,17.28,19.095,18.34,17.555,4995828.0,10750.0
2018-10-14,EVT,15.2,17.14,17.11,16.5,8774509.0,17816.0
2018-10-21,EVT,15.825,17.955,16.5,17.375,6266339.0,13895.0
2018-10-28,EVT,15.435,17.56,17.285,15.94,4810743.0,11309.0
2018-11-04,EVT,16.025,16.7,16.025,16.52,1152470.0,2558.0
2017-07-09,BMW,80.5,83.52,81.96,81.26,4576017.0,29967.0
2017-07-16,BMW,81.18,84.88,81.99,83.74,4773353.0,28907.0
2017-07-23,BMW,80.58,84.3,84.22,81.25,5533165.0,32955.0
2017-07-30,BMW,77.07,80.15,78.96,77.7,6938148.0,42904.0
2017-08-06,BMW,77.13,82.43,77.51,81.54,7028571.0,40817.0
2017-08-13,BMW,79.24,81.6,81.46,79.91,3760303.0,24266.0
2017-08-20,BMW,78.76,80.77,80.75,79.28,2591218.0,18239.0
2017-08-27,BMW,78.35,80.5,78.86,79.31,3269776.0,20840.0
2017-09-03,BMW,77.4,79.35,78.23,78.83,3362462.0,21189.0
2017-09-10,BMW,78.65,83.45,78.77,82.46,5108169.0,28640.0
2017-09-17,BMW,82.23,84.81,82.72,84.68,4393842.0,23009.0
2017-09-24,BMW,83.92,85.73,85.2,85.19,2891048.0,16786.0
2017-10-01,BMW,83.91,85.76,84.78,85.63,3286636.0,19178.0
2017-10-08,BMW,85.84,89.35,86.45,89.01,3446567.0,20686.0
2017-10-15,BMW,86.82,89.07,88.83,87.19,3329176.0,19960.0
2017-10-22,BMW,86.08,88.63,87.52,86.34,3948576.0,25377.0
2017-10-29,BMW,84.92,87.8,86.11,87.68,2279284.0,15810.0
2017-11-05,BMW,87.67,90.5,87.76,89.57,3768845.0,23651.0
2017-11-12,BMW,85.8,90.68,89.35,86.47,7060510.0,45114.0
2017-11-19,BMW,84.48,86.71,86.46,84.95,4043616.0,27457.0
2017-11-26,BMW,84.45,87.88,84.46,86.36,4950496.0,33271.0
2017-12-03,BMW,82.87,86.24,85.79,83.43,5974067.0,44109.0
2017-12-10,BMW,83.43,85.96,83.43,85.45,5562065.0,38533.0
2017-12-17,BMW,84.06,86.7,85.51,85.84,4008008.0,26307.0
2017-12-24,BMW,86.41,88.05,86.52,87.46,4321071.0,26398.0
2017-12-31,BMW,86.75,88.22,87.8,86.96,1266475.0,8570.0
2018-01-07,BMW,83.88,88.74,86.73,88.41,5664794.0,31454.0
2018-01-14,BMW,87.94,90.67,89.15,89.62,6443577.0,38580.0
2018-01-21,BMW,88.95,94.81,89.98,94.74,8331074.0,52418.0
2018-01-28,BMW,92.27,97.5,94.8,93.66,7324246.0,46714.0
2018-02-04,BMW,89.39,94.32,94.0,90.2,6661275.0,45767.0
2018-02-11,BMW,85.08,90.49,90.24,86.28,8185131.0,61442.0
2018-02-18,BMW,85.38,88.86,86.28,88.11,6089086.0,44576.0
2018-02-25,BMW,85.68,88.46,88.39,86.75,6092251.0,39961.0
2018-03-04,BMW,83.23,88.27,87.81,83.89,7424380.0,48451.0
2018-03-11,BMW,81.82,85.94,83.94,85.15,8882945.0,57196.0
2018-03-18,BMW,83.5,86.2,85.79,85.96,6150218.0,34972.0
2018-03-25,BMW,83.17,87.07,85.4,84.26,6947037.0,49904.0
2018-04-01,BMW,83.88,88.92,85.05,88.32,6505957.0,41977.0
2018-04-08,BMW,86.62,89.4,87.9,88.86,4895442.0,32301.0
2018-04-15,BMW,87.74,91.45,89.02,91.34,10725153.0,65358.0
2018-04-22,BMW,90.21,91.54,90.83,90.94,8068325.0,55851.0
2018-04-29,BMW,88.48,91.76,90.75,91.53,4518608.0,30018.0
2018-05-06,BMW,90.31,93.87,91.68,91.59,3994247.0,25685.0
2018-05-13,BMW,90.54,92.57,90.58,92.19,4080724.0,24935.0
2018-05-20,BMW,88.38,93.65,91.63,88.75,6139247.0,30503.0
2018-05-27,BMW,85.85,91.23,89.92,87.4,5710862.0,32392.0
2018-06-03,BMW,84.9,87.9,87.79,85.94,5258929.0,33599.0
2018-06-10,BMW,84.94,87.53,86.5,85.62,3816442.0,25845.0
2018-06-17,BMW,84.22,86.84,85.49,85.88,4871774.0,31383.0
2018-06-24,BMW,79.18,85.39,85.36,80.03,7333414.0,43305.0
2018-07-01,BMW,77.03,79.76,79.43,77.85,6617920.0,40466.0
2018-07-08,BMW,77.39,78.51,77.42,77.79,938894.0,6836.0
2018-07-22,BMW,78.17,81.11,79.83,79.17,4291689.0,23851.0
2018-07-29,BMW,79.15,84.23,79.48,82.91,8668809.0,32447.0
2018-08-05,BMW,79.22,83.27,82.55,82.34,8757928.0,34131.0
2018-08-12,BMW,82.86,85.42,82.96,83.58,6933693.0,30321.0
2018-08-19,BMW,80.46,84.02,83.48,81.41,6352760.0,24728.0
2018-08-26,BMW,80.76,83.66,82.1,81.29,6990711.0,27466.0
2018-09-02,BMW,82.43,85.75,82.44,83.41,7307746.0,27935.0
2018-09-09,BMW,80.43,82.95,82.46,81.07,6532998.0,27997.0
2018-09-16,BMW,80.18,83.35,80.67,82.93,6134062.0,25533.0
2018-09-23,BMW,82.04,86.74,82.14,85.77,10878475.0,35408.0
2018-09-30,BMW,77.32,85.26,85.21,77.71,14735950.0,59978.0
2018-10-07,BMW,77.24,79.44,78.31,77.68,5406003.0,22124.0
2018-10-14,BMW,73.74,77.39,77.16,74.49,8334763.0,34807.0
2018-10-21,BMW,73.08,76.4,74.49,74.64,8495658.0,38625.0
2018-10-28,BMW,72.44,75.94,75.89,75.02,9662691.0,39646.0
2018-11-04,BMW,75.33,79.38,75.48,76.4,3636471.0,15630.0
2017-07-09,PSM,33.965,36.9,36.88,34.185,4901185.0,21818.0
2017-07-16,PSM,33.43,34.365,34.205,33.925,3602342.0,17744.0
2017-07-23,PSM,33.075,34.085,33.985,33.155,4054381.0,17924.0
2017-07-30,PSM,32.82,33.635,33.375,33.4,4048773.0,18262.0
2017-08-06,PSM,33.415,34.55,33.51,34.26,5521621.0,25410.0
2017-08-13,PSM,33.555,34.265,34.13,33.945,3123566.0,14967.0
2017-08-20,PSM,33.87,34.84,34.345,34.08,2431702.0,10551.0
2017-08-27,PSM,32.545,34.19,34.02,32.66,3082093.0,12880.0
2017-09-03,PSM,27.3,32.735,32.445,27.75,12344559.0,38954.0
2017-09-10,PSM,27.355,28.35,27.69,27.65,5210699.0,16260.0
2017-09-17,PSM,27.65,28.14,27.82,27.985,4121107.0,13606.0
2017-09-24,PSM,27.81,28.825,27.985,28.54,4099052.0,12783.0
2017-10-01,PSM,28.26,28.87,28.585,28.85,3329109.0,11220.0
2017-10-08,PSM,28.73,30.225,29.07,29.995,3772282.0,12932.0
2017-10-15,PSM,29.525,30.555,30.105,30.055,4025466.0,13864.0
2017-10-22,PSM,29.415,30.6,30.03,30.05,3672829.0,13763.0
2017-10-29,PSM,29.155,29.775,29.68,29.215,1841817.0,6912.0
2017-11-05,PSM,28.575,30.365,29.21,28.855,5209663.0,16821.0
2017-11-12,PSM,24.805,28.855,28.85,24.87,19545507.0,59199.0
2017-11-19,PSM,24.5,25.44,24.99,25.29,10474628.0,31328.0
2017-11-26,PSM,25.275,26.835,25.29,26.415,9561795.0,27566.0
2017-12-03,PSM,26.15,27.32,26.4,26.695,7991870.0,26144.0
2017-12-10,PSM,26.315,29.195,26.99,28.755,10599770.0,36908.0
2017-12-17,PSM,28.425,29.295,28.67,29.025,5465981.0,21475.0
2017-12-24,PSM,28.745,29.535,29.175,28.995,5399706.0,19038.0
2017-12-31,PSM,28.49,29.145,29.01,28.645,1778090.0,7020.0
2018-01-07,PSM,28.36,29.62,28.81,29.54,3373895.0,8366.0
2018-01-14,PSM,28.13,29.72,29.65,29.41,7040602.0,18072.0
2018-01-21,PSM,29.28,30.59,29.65,29.94,5939982.0,17508.0
2018-01-28,PSM,29.36,30.77,29.98,29.8,4589005.0,13549.0
2018-02-04,PSM,29.45,31.23,29.92,29.99,7145127.0,18962.0
2018-02-11,PSM,28.15,30.07,29.84,28.81,7496932.0,21063.0
2018-02-18,PSM,28.75,31.56,28.76,31.48,4892713.0,13907.0
2018-02-25,PSM,30.73,32.48,31.67,32.41,8001734.0,24171.0
2018-03-04,PSM,30.45,33.04,32.55,30.63,7725142.0,23011.0
2018-03-11,PSM,27.56,30.63,30.63,28.79,15538052.0,39069.0
2018-03-18,PSM,26.5,28.8,28.76,27.32,9196395.0,17927.0
2018-03-25,PSM,26.71,27.78,27.32,27.29,3892460.0,10850.0
2018-04-01,PSM,27.15,28.22,27.46,28.05,2168972.0,5829.0
2018-04-08,PSM,27.21,29.04,28.05,28.93,2235872.0,5717.0
2018-04-15,PSM,29.08,29.75,29.14,29.15,5134912.0,12918.0
2018-04-22,PSM,28.47,29.92,29.02,29.68,5098327.0,12503.0
2018-04-29,PSM,29.21,30.23,29.7,29.88,2068895.0,6104.0
2018-05-06,PSM,29.94,30.48,30.25,30.34,1689013.0,4966.0
2018-05-13,PSM,28.01,31.1,30.67,29.07,5868489.0,15098.0
2018-05-20,PSM,26.63,30.06,29.42,27.34,4418765.0,10132.0
2018-05-27,PSM,26.21,27.22,27.15,26.56,2642916.0,6906.0
2018-06-03,PSM,25.01,26.73,26.73,25.3,3276785.0,7410.0
2018-06-10,PSM,24.66,25.73,25.4,24.88,2753160.0,7078.0
2018-06-17,PSM,23.91,24.9,24.84,23.96,2996879.0,7580.0
2018-06-24,PSM,23.51,24.03,23.94,23.62,2504521.0,6293.0
2018-07-01,PSM,21.5,24.22,23.5,21.76,5628007.0,13082.0
2018-07-08,PSM,21.34,21.97,21.47,21.49,1082264.0,2358.0
2018-07-22,PSM,21.48,22.89,22.71,22.33,3143786.0,8418.0
2018-07-29,PSM,22.04,23.34,22.3,23.11,4953038.0,9867.0
2018-08-05,PSM,21.12,23.51,23.09,22.43,7639962.0,13080.0
2018-08-12,PSM,22.27,23.13,22.43,22.84,4165564.0,6268.0
2018-08-19,PSM,21.95,22.72,22.61,22.49,3463534.0,5978.0
2018-08-26,PSM,22.49,23.56,22.49,23.16,3498702.0,5337.0
2018-09-02,PSM,22.48,23.34,23.18,22.69,3761141.0,5406.0
2018-09-09,PSM,21.5,22.69,22.69,22.05,4097465.0,6163.0
2018-09-16,PSM,22.26,23.05,22.29,22.6,3908577.0,5516.0
2018-09-23,PSM,21.5,22.87,22.48,21.76,7086303.0,7901.0
2018-09-30,PSM,21.73,22.65,21.73,22.37,4349290.0,5747.0
2018-10-07,PSM,22.28,23.06,22.37,22.61,2791290.0,3740.0
2018-10-14,PSM,20.91,22.43,22.36,21.13,4769656.0,6220.0
2018-10-21,PSM,20.24,21.57,21.13,20.52,6198280.0,7758.0
2018-10-28,PSM,19.255,20.61,20.21,19.4,7001465.0,9998.0
2018-11-04,PSM,19.28,20.18,19.41,19.855,1440726.0,2215.0
2017-07-16,CEC,9.312999999999999,10.475,10.19,9.832,12283594.0,20903.0
2017-07-23,CEC,9.599,10.28,10.06,9.634,9401940.0,17343.0
2017-07-30,CEC,9.134,10.045,9.62,9.634,9314569.0,18500.0
2017-08-06,CEC,9.379,9.634,9.624,9.59,4061837.0,9318.0
2017-08-13,CEC,9.228,9.625,9.59,9.325,3082760.0,6797.0
2017-08-20,CEC,9.273,9.476,9.439,9.308,2599487.0,6222.0
2017-08-27,CEC,8.98,9.464,9.298,9.135,3516065.0,7753.0
2017-09-03,CEC,8.845,9.318,9.135,9.318,4686769.0,10344.0
2017-09-10,CEC,9.18,9.826,9.297,9.805,3714106.0,8533.0
2017-09-17,CEC,9.831,10.115,9.934,10.115,2768399.0,5562.0
2017-09-24,CEC,9.746,10.075,10.075,9.832,3294622.0,6076.0
2017-10-01,CEC,9.68,10.015,9.822000000000001,9.972999999999999,2720229.0,6071.0
2017-10-08,CEC,9.995,10.495,10.055,10.38,2831884.0,4360.0
2017-10-15,CEC,10.28,10.925,10.415,10.68,4088214.0,6510.0
2017-10-22,CEC,10.505,10.71,10.69,10.565,2341572.0,4367.0
2017-10-29,CEC,11.105,11.39,11.17,11.265,2947024.0,4707.0
2017-11-05,CEC,11.11,11.55,11.28,11.53,2584487.0,4130.0
2017-11-12,CEC,11.325,11.56,11.54,11.335,2613490.0,4284.0
2017-11-19,CEC,10.795,11.34,11.34,10.86,2710582.0,4815.0
2017-11-26,CEC,10.705,11.13,10.86,10.82,2233250.0,3702.0
2017-12-03,CEC,10.75,11.22,10.82,11.15,2190489.0,4045.0
2017-12-10,CEC,11.125,11.93,11.15,11.455,4433812.0,7196.0
2017-12-17,CEC,11.45,12.045,11.455,11.94,3286471.0,5760.0
2017-12-24,CEC,11.195,12.195,11.94,11.7,5180210.0,9191.0
2017-12-31,CEC,11.665,12.575,11.705,12.545,1921074.0,3335.0
2018-01-07,CEC,12.13,12.78,12.545,12.725,4389319.0,7271.0
2018-01-14,CEC,12.69,13.38,12.71,13.335,4604052.0,7832.0
2018-01-21,CEC,11.12,13.4,13.335,11.385,8342898.0,15423.0
2018-01-28,CEC,11.015,11.865,11.385,11.77,6680694.0,13116.0
2018-02-04,CEC,11.44,11.925,11.77,11.485,3008817.0,7601.0
2018-02-11,CEC,10.77,11.555,11.485,10.78,3823882.0,8956.0
2018-02-18,CEC,10.78,11.55,10.805,11.165,3719319.0,8277.0
2018-02-25,CEC,10.48,11.295,11.165,10.605,3529246.0,7498.0
2018-03-04,CEC,10.465,10.945,10.605,10.545,3102243.0,6282.0
2018-03-11,CEC,9.994,10.895,10.53,10.08,4865214.0,8629.0
2018-03-18,CEC,9.488,10.145,10.065,9.516,4090717.0,7748.0
2018-03-25,CEC,9.032,9.592,9.522,9.11,4310849.0,9604.0
2018-04-01,CEC,9.11,9.572000000000001,9.338,9.357999999999999,2734599.0,6244.0
2018-04-08,CEC,9.236,9.764,9.357999999999999,9.692,1977298.0,3969.0
2018-04-15,CEC,9.424,9.798,9.742,9.5,4782649.0,9971.0
2018-04-22,CEC,9.286,9.668,9.57,9.538,5088850.0,10019.0
2018-04-29,CEC,9.154,9.646,9.632,9.232000000000001,2534968.0,5363.0
2018-05-06,CEC,9.044,9.342,9.234,9.107999999999999,2018118.0,4666.0
2018-05-13,CEC,8.952,9.28,9.107999999999999,9.09,2024817.0,3955.0
2018-05-20,CEC,8.86,9.816,8.974,9.532,4346017.0,8652.0
2018-05-27,CEC,8.36,9.532,9.522,8.527999999999999,6864923.0,12334.0
2018-06-03,CEC,8.08,8.564,8.517999999999999,8.366,5188985.0,9531.0
2018-06-10,CEC,8.35,8.854,8.368,8.42,3901416.0,7641.0
2018-06-17,CEC,8.107999999999999,8.814,8.35,8.65,4536566.0,10094.0
2018-06-24,CEC,7.33,8.68,8.65,7.51,10789565.0,17548.0
2018-07-01,CEC,7.117999999999999,7.64,7.494,7.148,5155430.0,8826.0
2018-07-08,CEC,7.7379999999999995,7.917999999999999,7.856,7.784,1612660.0,3606.0
2018-07-22,CEC,6.91,7.232,7.228,6.938,4147964.0,6792.0
2018-07-29,CEC,6.896,7.178,6.944,7.12,3126473.0,4037.0
2018-08-05,CEC,6.96,7.36,7.12,7.2860000000000005,4509775.0,5225.0
2018-08-12,CEC,6.97,7.247999999999999,7.084,7.02,3124714.0,4026.0
2018-08-19,CEC,6.226,7.0120000000000005,6.9639999999999995,6.416,9737632.0,12020.0
2018-08-26,CEC,6.362,6.553999999999999,6.47,6.436,5382954.0,5802.0
2018-09-02,CEC,6.452000000000001,6.8,6.79,6.547999999999999,5372858.0,6402.0
2018-09-09,CEC,6.204,6.547999999999999,6.547999999999999,6.263999999999999,4544075.0,5711.0
2018-09-16,CEC,6.263999999999999,6.716,6.263999999999999,6.65,4199348.0,4619.0
2018-09-23,CEC,6.16,6.797999999999999,6.6739999999999995,6.306,12205758.0,11453.0
2018-09-30,CEC,6.062,6.3020000000000005,6.2620000000000005,6.084,6762383.0,5570.0
2018-10-07,CEC,5.78,6.226,6.084,5.797999999999999,4039544.0,4184.0
2018-10-14,CEC,4.23,5.816,5.797999999999999,4.6530000000000005,20002200.0,18935.0
2018-10-21,CEC,4.577,4.9110000000000005,4.6530000000000005,4.62,9178240.0,10221.0
2018-10-28,CEC,4.234,4.726,4.62,4.377,7431965.0,8452.0
2018-11-04,CEC,4.3260000000000005,4.521,4.423,4.415,1131637.0,1496.0
2017-07-09,VOW3,134.5,138.95,134.85,138.75,2999659.0,15586.0
2017-07-16,VOW3,137.4,145.3,138.7,145.05,3673852.0,17787.0
2017-07-23,VOW3,135.9,145.5,145.4,137.45,5383725.0,26129.0
2017-07-30,VOW3,130.75,137.45,132.75,131.4,5373717.0,26238.0
2017-08-06,VOW3,127.55,132.45,131.25,130.1,4301427.0,21017.0
2017-08-13,VOW3,126.25,130.35,129.5,127.25,2898633.0,14193.0
2017-08-20,VOW3,127.3,130.75,129.1,127.8,2193602.0,10036.0
2017-08-27,VOW3,125.75,128.7,127.5,127.35,2751365.0,12633.0
2017-09-03,VOW3,124.75,128.15,126.7,126.85,2803192.0,13190.0
2017-09-10,VOW3,126.0,133.25,126.25,132.4,3372602.0,14815.0
2017-09-17,VOW3,132.05,138.8,133.35,136.8,4669503.0,18162.0
2017-09-24,VOW3,136.4,138.95,138.95,137.9,2577083.0,11461.0
2017-10-01,VOW3,133.9,141.8,137.9,137.95,3796842.0,16059.0
2017-10-08,VOW3,136.3,143.0,137.9,142.55,3056560.0,13320.0
2017-10-15,VOW3,140.3,144.45,143.45,143.95,3237244.0,15960.0
2017-10-22,VOW3,141.35,144.95,144.4,141.75,3461422.0,16715.0
2017-10-29,VOW3,143.9,151.45,145.0,151.25,2414036.0,11540.0
2017-11-05,VOW3,151.25,165.45,151.25,163.1,5257613.0,25169.0
2017-11-12,VOW3,154.85,163.65,162.0,156.25,6665439.0,30838.0
2017-11-19,VOW3,152.85,160.75,157.05,159.15,5107577.0,26691.0
2017-11-26,VOW3,157.7,174.05,158.2,169.55,9284245.0,50006.0
2017-12-03,VOW3,168.05,179.3,169.2,174.0,7257279.0,45544.0
2017-12-10,VOW3,165.7,176.35,174.0,172.25,5012495.0,33605.0
2017-12-17,VOW3,167.1,173.35,173.1,169.35,3710001.0,25594.0
2017-12-24,VOW3,168.4,174.25,170.4,169.35,2518670.0,18572.0
2017-12-31,VOW3,166.1,170.5,169.1,166.75,1003074.0,7437.0
2018-01-07,VOW3,161.48,179.68,166.9,178.7,5350221.0,53229.0
2018-01-14,VOW3,176.22,181.56,180.9,179.7,4244735.0,43373.0
2018-01-21,VOW3,178.5,185.74,180.58,183.22,5273180.0,46347.0
2018-01-28,VOW3,179.46,192.46,182.92,182.06,5648185.0,51630.0
2018-02-04,VOW3,171.36,185.8,181.84,172.52,5422483.0,55899.0
2018-02-11,VOW3,158.06,172.1,170.4,162.64,8221681.0,81204.0
2018-02-18,VOW3,160.48,169.6,162.66,167.44,5124326.0,51967.0
2018-02-25,VOW3,159.0,168.62,168.08,162.66,4623435.0,46986.0
2018-03-04,VOW3,152.16,168.1,164.0,153.38,6375494.0,58857.0
2018-03-11,VOW3,151.32,159.48,151.9,156.94,5591602.0,54771.0
2018-03-18,VOW3,153.5,163.8,158.5,162.58,6108729.0,54665.0
2018-03-25,VOW3,152.2,161.9,161.24,153.66,4750822.0,48804.0
2018-04-01,VOW3,153.18,162.22,154.84,161.38,3941850.0,38799.0
2018-04-08,VOW3,157.72,167.06,159.4,165.02,3318910.0,32661.0
2018-04-15,VOW3,163.02,178.82,166.34,177.12,11834344.0,109149.0
2018-04-22,VOW3,170.48,175.92,175.4,171.04,6455235.0,60744.0
2018-04-29,VOW3,164.5,173.56,169.84,172.7,3696249.0,38716.0
2018-05-06,VOW3,170.44,178.12,173.12,172.84,3031657.0,31350.0
2018-05-13,VOW3,168.94,176.4,172.58,172.5,2655826.0,27546.0
2018-05-20,VOW3,170.26,174.74,170.88,173.0,2332690.0,22888.0
2018-05-27,VOW3,166.2,176.48,174.7,170.2,3382409.0,32092.0
2018-06-03,VOW3,159.24,170.7,170.44,161.96,4456333.0,42934.0
2018-06-10,VOW3,158.74,165.14,163.98,159.5,2736859.0,27766.0
2018-06-17,VOW3,157.86,165.22,160.28,161.58,3343289.0,33809.0
2018-06-24,VOW3,147.02,160.06,159.56,148.9,6079598.0,51839.0
2018-07-01,VOW3,141.7,148.44,147.6,142.44,4445858.0,40372.0
2018-07-08,VOW3,140.1,143.08,140.24,141.0,887047.0,8305.0
2018-07-22,VOW3,141.54,149.84,144.64,144.74,3467975.0,31503.0
2018-07-29,VOW3,144.04,153.42,144.6,151.12,5513966.0,38102.0
2018-08-05,VOW3,140.38,153.36,151.82,145.34,6955910.0,43934.0
2018-08-12,VOW3,143.24,149.1,145.3,144.38,4038996.0,29325.0
2018-08-19,VOW3,136.54,144.92,144.06,138.74,4867174.0,31040.0
2018-08-26,VOW3,136.66,142.3,140.3,138.0,4558897.0,30925.0
2018-09-02,VOW3,139.3,145.36,139.34,140.84,4359264.0,26056.0
2018-09-09,VOW3,134.2,139.18,138.26,136.08,4942150.0,34534.0
2018-09-16,VOW3,135.6,144.7,135.6,144.0,5740193.0,40702.0
2018-09-23,VOW3,143.2,157.2,143.64,154.38,7838195.0,46579.0
2018-09-30,VOW3,147.94,155.68,151.72,151.6,6322069.0,43486.0
2018-10-07,VOW3,149.02,154.46,152.58,149.3,3225224.0,24291.0
2018-10-14,VOW3,138.1,148.06,147.6,140.16,5881599.0,40954.0
2018-10-21,VOW3,139.16,149.32,140.16,143.98,7284397.0,54724.0
2018-10-28,VOW3,133.0,146.78,146.56,136.88,6712396.0,45609.0
2018-11-04,VOW3,137.92,146.34,137.98,142.42,2419081.0,17815.0
2017-07-09,FRE,74.11,76.15,75.54,74.59,2415921.0,19987.0
2017-07-16,FRE,74.48,76.68,75.18,76.25,2013034.0,14750.0
2017-07-23,FRE,73.29,76.36,76.0,73.42,2722136.0,20579.0
2017-07-30,FRE,72.15,74.06,73.28,72.21,2446682.0,18224.0
2017-08-06,FRE,68.77,73.55,72.42,70.02,4447275.0,29643.0
2017-08-13,FRE,67.19,69.87,69.72,68.24,4342676.0,25946.0
2017-08-20,FRE,68.54,70.18,68.84,69.0,2348063.0,14051.0
2017-08-27,FRE,67.69,71.97,68.37,71.13,3994172.0,21499.0
2017-09-03,FRE,70.02,71.82,70.4,71.3,2700363.0,16621.0
2017-09-10,FRE,70.04,71.69,70.57,70.3,2733491.0,16585.0
2017-09-17,FRE,69.62,70.84,70.56,69.95,3944477.0,19316.0
2017-09-24,FRE,67.72,70.4,69.92,67.82,3028554.0,15778.0
2017-10-01,FRE,67.44,68.35,67.69,68.24,3167969.0,14827.0
2017-10-08,FRE,68.47,71.2,68.6,70.35,3005509.0,14928.0
2017-10-15,FRE,68.5,70.54,70.53,69.44,2410289.0,12647.0
2017-10-22,FRE,69.7,71.14,69.87,71.04,2484774.0,13648.0
2017-10-29,FRE,70.43,72.76,70.89,72.09,1705759.0,10005.0
2017-11-05,FRE,68.4,72.59,72.1,69.76,4056127.0,24133.0
2017-11-12,FRE,68.3,70.31,69.3,68.42,4558605.0,25050.0
2017-11-19,FRE,62.93,68.13,68.0,63.43,8740677.0,41621.0
2017-11-26,FRE,60.51,63.37,63.02,60.75,9381507.0,42940.0
2017-12-03,FRE,60.15,61.73,60.8,60.63,6751284.0,34787.0
2017-12-10,FRE,60.56,66.4,60.64,66.26,8908868.0,45063.0
2017-12-17,FRE,63.93,67.47,66.24,64.48,6285785.0,35239.0
2017-12-24,FRE,64.39,65.91,64.66,65.34,4097562.0,24922.0
2017-12-31,FRE,64.71,65.69,65.46,64.73,1385527.0,8343.0
2018-01-07,FRE,63.7,67.22,65.02,66.98,3927410.0,17008.0
2018-01-14,FRE,64.76,67.68,67.5,65.24,4122226.0,19001.0
2018-01-21,FRE,64.8,67.2,65.52,66.98,4717095.0,20930.0
2018-01-28,FRE,66.92,69.62,67.18,69.58,5115400.0,21585.0
2018-02-04,FRE,66.48,70.78,69.66,66.6,6032543.0,25035.0
2018-02-11,FRE,61.28,67.0,66.3,61.46,8276722.0,35754.0
2018-02-18,FRE,61.18,64.06,61.52,63.96,4915968.0,21917.0
2018-02-25,FRE,62.24,64.4,64.4,63.54,3246165.0,15200.0
2018-03-04,FRE,62.84,68.0,63.64,63.04,6375032.0,27437.0
2018-03-11,FRE,62.1,66.44,63.08,65.8,5453362.0,27261.0
2018-03-18,FRE,63.42,66.5,66.5,64.34,4695821.0,20595.0
2018-03-25,FRE,60.26,63.9,63.7,60.86,4549271.0,21582.0
2018-04-01,FRE,58.96,62.38,60.92,62.18,4611024.0,20667.0
2018-04-08,FRE,60.32,63.92,60.86,63.34,3344493.0,16267.0
2018-04-15,FRE,62.32,64.86,64.3,64.12,5767577.0,26935.0
2018-04-22,FRE,63.72,66.3,64.38,65.74,5881731.0,25118.0
2018-04-29,FRE,62.24,67.82,67.82,62.44,5894798.0,26576.0
2018-05-06,FRE,62.5,65.34,62.54,64.84,3562412.0,13619.0
2018-05-13,FRE,65.0,67.8,65.02,66.62,2539278.0,12546.0
2018-05-20,FRE,66.54,69.58,66.7,68.98,3777138.0,14399.0
2018-05-27,FRE,66.72,68.76,68.02,67.72,2507044.0,11071.0
2018-06-03,FRE,65.36,67.66,67.64,65.98,3203281.0,16750.0
2018-06-10,FRE,66.02,69.74,66.52,67.76,4083648.0,17401.0
2018-06-17,FRE,67.68,71.2,68.9,70.28,3800456.0,17888.0
2018-06-24,FRE,67.52,70.18,69.08,69.8,2829347.0,14980.0
2018-07-01,FRE,67.6,69.96,69.64,68.86,3773236.0,21283.0
2018-07-08,FRE,67.08,68.14,67.9,67.34,536965.0,3237.0
2018-07-22,FRE,67.2,69.94,67.52,69.5,3197573.0,15352.0
2018-07-29,FRE,67.92,69.98,68.94,69.52,3718546.0,13350.0
2018-08-05,FRE,65.7,69.64,69.14,69.56,7968999.0,25624.0
2018-08-12,FRE,64.32,71.0,69.46,64.7,7018019.0,20531.0
2018-08-19,FRE,64.1,66.18,64.7,65.0,4375034.0,13336.0
2018-08-26,FRE,65.1,67.06,65.3,66.54,3883129.0,11083.0
2018-09-02,FRE,65.02,67.88,66.78,65.78,4558919.0,12378.0
2018-09-09,FRE,63.42,65.8,65.4,63.6,4446416.0,12959.0
2018-09-16,FRE,63.14,64.04,63.44,63.6,4782000.0,13076.0
2018-09-23,FRE,61.66,63.46,62.94,62.4,7296556.0,14913.0
2018-09-30,FRE,61.86,63.6,62.06,63.24,4798834.0,11423.0
2018-10-07,FRE,63.28,69.88,63.42,68.9,8206240.0,24216.0
2018-10-14,FRE,65.78,69.62,69.02,66.28,7382422.0,23375.0
2018-10-21,FRE,59.6,69.02,66.28,59.84,12619930.0,34695.0
2018-10-28,FRE,57.12,62.02,61.66,57.96,7046389.0,21591.0
2018-11-04,FRE,57.96,59.12,57.96,58.16,1610253.0,4813.0
2017-07-09,SDF,22.635,23.485,22.655,23.0,2284775.0,6995.0
2017-07-16,SDF,22.715,24.305,22.795,24.025,4504296.0,13067.0
2017-07-23,SDF,22.44,24.36,24.09,22.49,3680374.0,9932.0
2017-07-30,SDF,21.95,22.57,22.335,22.025,2488298.0,8330.0
2017-08-06,SDF,21.85,22.42,22.0,22.325,2449883.0,8421.0
2017-08-13,SDF,21.205,22.615,22.315,21.455,2616706.0,9158.0
2017-08-20,SDF,19.51,21.895,21.435,19.53,8009812.0,19629.0
2017-08-27,SDF,19.5,20.8,19.635,20.41,4993666.0,13809.0
2017-09-03,SDF,19.935,20.665,20.295,20.455,3268195.0,8270.0
2017-09-10,SDF,20.13,20.695,20.455,20.27,2508581.0,7019.0
2017-09-17,SDF,20.33,21.185,20.525,21.05,4565839.0,10095.0
2017-09-24,SDF,21.17,22.35,21.19,22.175,4707016.0,10610.0
2017-10-01,SDF,22.09,23.22,22.22,23.01,3062140.0,7562.0
2017-10-08,SDF,21.975,23.34,23.05,22.49,5164281.0,13076.0
2017-10-15,SDF,20.555,21.945,21.89,20.73,7726605.0,19491.0
2017-10-22,SDF,20.515,21.295,20.89,20.925,3701048.0,9356.0
2017-10-29,SDF,20.465,20.995,20.925,20.8,1816153.0,5230.0
2017-11-05,SDF,20.8,21.675,20.8,21.395,2934398.0,8167.0
2017-11-12,SDF,21.055,21.84,21.35,21.4,4192723.0,12252.0
2017-11-19,SDF,18.915,21.4,21.345,19.105,10072847.0,23982.0
2017-11-26,SDF,19.105,19.825,19.105,19.67,4517709.0,11113.0
2017-12-03,SDF,19.36,19.96,19.665,19.495,4233809.0,11673.0
2017-12-10,SDF,19.38,19.86,19.45,19.665,3475495.0,9527.0
2017-12-17,SDF,19.55,20.585,19.64,20.035,5603232.0,12590.0
2017-12-24,SDF,19.965,20.6,20.035,20.28,2918434.0,6975.0
2017-12-31,SDF,20.175,20.95,20.31,20.8,1646130.0,3580.0
2018-01-07,SDF,20.72,22.02,20.8,21.91,3706737.0,7157.0
2018-01-14,SDF,21.4,22.13,21.91,21.54,4122813.0,10257.0
2018-01-21,SDF,21.19,22.59,21.56,22.17,6984195.0,14608.0
2018-01-28,SDF,22.17,23.31,22.17,23.28,5033287.0,10161.0
2018-02-04,SDF,21.74,23.39,23.26,21.84,3260025.0,7345.0
2018-02-11,SDF,20.32,21.84,21.84,20.54,4929679.0,10013.0
2018-02-18,SDF,20.51,22.03,20.53,21.94,2874061.0,6178.0
2018-02-25,SDF,21.81,22.55,21.93,22.43,2782011.0,6031.0
2018-03-04,SDF,21.62,23.11,22.37,21.82,2717227.0,5767.0
2018-03-11,SDF,21.62,23.85,21.82,23.64,4221189.0,9490.0
2018-03-18,SDF,23.03,24.2,23.66,23.33,5796463.0,11936.0
2018-03-25,SDF,22.7,24.28,23.35,23.0,4407212.0,10202.0
2018-04-01,SDF,22.95,23.93,22.97,23.42,2428772.0,5583.0
2018-04-08,SDF,22.68,24.49,23.2,24.18,2904660.0,6210.0
2018-04-15,SDF,23.35,24.49,24.17,23.43,4625798.0,11321.0
2018-04-22,SDF,22.91,23.54,23.36,23.37,4375269.0,9981.0
2018-04-29,SDF,22.84,23.91,23.26,23.86,2439612.0,4902.0
2018-05-06,SDF,23.67,24.88,23.88,23.92,3045632.0,6180.0
2018-05-13,SDF,23.84,24.72,23.91,24.07,2517870.0,5623.0
2018-05-20,SDF,24.05,25.86,24.18,24.3,5761270.0,10921.0
2018-05-27,SDF,23.54,24.6,24.53,23.7,2254163.0,5200.0
2018-06-03,SDF,22.82,23.89,23.81,23.0,2154601.0,5522.0
2018-06-10,SDF,22.4,23.55,23.0,22.65,3098117.0,7287.0
2018-06-17,SDF,22.55,23.42,23.11,22.87,2476113.0,6168.0
2018-06-24,SDF,21.46,22.8,22.74,21.64,2924321.0,6976.0
2018-07-01,SDF,20.46,21.38,21.33,21.23,3361937.0,7669.0
2018-07-08,SDF,20.81,21.11,20.82,21.11,330361.0,846.0
2018-07-22,SDF,20.95,21.36,21.07,21.27,2292681.0,5075.0
2018-07-29,SDF,21.25,22.46,21.32,22.23,3431838.0,6143.0
2018-08-05,SDF,22.29,22.99,22.48,22.55,3477645.0,5510.0
2018-08-12,SDF,20.3,22.8,22.55,21.0,6464131.0,10752.0
2018-08-19,SDF,18.88,21.06,20.55,19.185,10288673.0,15687.0
2018-08-26,SDF,18.78,19.38,19.345,19.045,5351960.0,9679.0
2018-09-02,SDF,19.135,19.745,19.39,19.595,5683766.0,10299.0
2018-09-09,SDF,18.145,19.53,19.525,18.4,4931807.0,8986.0
2018-09-16,SDF,17.61,18.53,18.45,17.975,5652030.0,9883.0
2018-09-23,SDF,17.91,19.13,17.97,18.975,7891907.0,12101.0
2018-09-30,SDF,17.76,19.08,19.06,18.08,6377085.0,10773.0
2018-10-07,SDF,17.89,18.425,18.325,18.135,4301559.0,9207.0
2018-10-14,SDF,17.48,18.485,18.135,17.665,7670256.0,14132.0
2018-10-21,SDF,16.55,18.55,17.665,16.885,8028924.0,13670.0
2018-10-28,SDF,15.315,17.3,17.205,15.755,7342106.0,14557.0
2018-11-04,SDF,15.795,16.715,15.795,16.105,1534565.0,3306.0
2017-07-09,ALV,173.75,178.3,174.0,178.05,3810215.0,18619.0
2017-07-16,ALV,179.45,184.05,179.6,182.6,3918268.0,18073.0
2017-07-23,ALV,175.8,182.9,182.8,176.85,4022362.0,20383.0
2017-07-30,ALV,174.75,183.35,175.8,180.5,3382779.0,19163.0
2017-08-06,ALV,179.6,186.15,180.4,185.7,3369560.0,18808.0
2017-08-13,ALV,177.55,187.15,186.95,180.0,3740152.0,21677.0
2017-08-20,ALV,180.8,184.45,182.9,182.75,2398574.0,13170.0
2017-08-27,ALV,180.35,183.95,181.65,182.4,1944011.0,12315.0
2017-09-03,ALV,176.85,182.55,181.4,181.15,2666664.0,14339.0
2017-09-10,ALV,177.3,181.9,180.35,180.5,3030220.0,16464.0
2017-09-17,ALV,182.6,185.35,182.9,184.65,3821133.0,16659.0
2017-09-24,ALV,183.4,186.9,185.9,186.45,2266283.0,11242.0
2017-10-01,ALV,185.0,189.2,186.9,189.15,2490285.0,11207.0
2017-10-08,ALV,189.65,194.7,190.15,193.7,2148527.0,11010.0
2017-10-15,ALV,192.7,196.6,193.55,195.8,2361953.0,12415.0
2017-10-22,ALV,194.75,197.3,196.4,196.7,2358926.0,12108.0
2017-10-29,ALV,196.1,201.5,197.45,199.85,2060298.0,9878.0
2017-11-05,ALV,200.55,204.5,200.9,203.1,2568719.0,13713.0
2017-11-12,ALV,199.05,203.95,202.1,200.05,4337510.0,23981.0
2017-11-19,ALV,194.6,200.2,199.8,197.1,4660360.0,25505.0
2017-11-26,ALV,194.95,200.4,197.3,197.95,3852409.0,21390.0
2017-12-03,ALV,194.35,201.5,197.85,195.7,4627087.0,28044.0
2017-12-10,ALV,195.6,200.6,195.8,199.1,3679118.0,23706.0
2017-12-17,ALV,194.45,200.0,199.7,197.45,4021329.0,23441.0
2017-12-24,ALV,194.45,201.25,198.45,194.95,3366223.0,21783.0
2017-12-31,ALV,189.3,196.2,194.8,191.75,1605592.0,10590.0
2018-01-07,ALV,190.5,198.48,193.0,198.28,4394083.0,37552.0
2018-01-14,ALV,198.52,202.15,199.7,201.2,4085301.0,29743.0
2018-01-21,ALV,200.95,205.75,202.0,205.1,4105545.0,24241.0
2018-01-28,ALV,202.5,206.85,205.25,203.7,3709770.0,23379.0
2018-02-04,ALV,199.84,205.1,204.05,200.35,4440148.0,26982.0
2018-02-11,ALV,181.9,199.4,198.88,184.46,9653310.0,90503.0
2018-02-18,ALV,184.2,191.5,184.46,190.44,7014872.0,68882.0
2018-02-25,ALV,189.56,192.94,192.5,191.46,4057136.0,34439.0
2018-03-04,ALV,183.54,194.44,192.5,184.24,5282607.0,47311.0
2018-03-11,ALV,181.64,190.76,182.2,190.04,5493604.0,59504.0
2018-03-18,ALV,184.94,191.98,191.2,189.6,5472950.0,46462.0
2018-03-25,ALV,179.12,190.0,189.3,180.8,5377266.0,49127.0
2018-04-01,ALV,176.1,184.88,180.82,184.0,3903205.0,35697.0
2018-04-08,ALV,179.26,187.98,181.78,186.24,3558640.0,32719.0
2018-04-15,ALV,186.34,191.16,188.28,189.36,6328187.0,61427.0
2018-04-22,ALV,189.18,194.3,189.58,193.24,6351938.0,58824.0
2018-04-29,ALV,191.12,196.56,193.52,194.66,4253409.0,40030.0
2018-05-06,ALV,195.86,199.88,196.62,199.04,3150795.0,28303.0
2018-05-13,ALV,190.52,201.1,198.86,191.78,3440909.0,27196.0
2018-05-20,ALV,189.04,192.76,190.86,191.28,3710293.0,29183.0
2018-05-27,ALV,186.12,193.48,191.6,187.5,2690877.0,24735.0
2018-06-03,ALV,175.38,188.76,188.62,179.26,4701411.0,41305.0
2018-06-10,ALV,175.58,183.04,180.54,178.12,3297793.0,29327.0
2018-06-17,ALV,179.14,183.88,181.22,180.68,3773960.0,30693.0
2018-06-24,ALV,173.28,180.52,180.1,175.3,3300942.0,29089.0
2018-07-01,ALV,170.34,178.1,174.38,177.12,4379980.0,37440.0
2018-07-08,ALV,173.08,175.42,173.34,174.6,693797.0,6730.0
2018-07-22,ALV,179.14,185.52,180.32,181.54,3647979.0,29051.0
2018-07-29,ALV,180.74,187.4,181.12,186.8,4492477.0,27305.0
2018-08-05,ALV,184.24,190.06,186.64,187.4,5577323.0,30889.0
2018-08-12,ALV,184.9,190.44,187.76,185.92,5215043.0,31265.0
2018-08-19,ALV,183.34,188.24,186.56,184.24,5236339.0,29546.0
2018-08-26,ALV,184.62,187.0,185.98,185.5,3579464.0,21005.0
2018-09-02,ALV,183.44,188.54,186.34,183.64,4253657.0,23305.0
2018-09-09,ALV,180.2,184.7,183.74,181.52,4984614.0,30684.0
2018-09-16,ALV,180.88,186.54,182.14,185.9,4764375.0,28234.0
2018-09-23,ALV,185.14,192.88,185.42,192.78,7573983.0,28879.0
2018-09-30,ALV,190.08,197.5,191.7,192.0,5184453.0,26545.0
2018-10-07,ALV,190.2,196.7,192.8,193.04,3942447.0,23638.0
2018-10-14,ALV,180.36,193.44,192.12,181.22,6552034.0,41030.0
2018-10-21,ALV,180.22,186.16,181.22,185.2,5495979.0,34494.0
2018-10-28,ALV,176.44,187.46,186.82,179.26,6607138.0,40089.0
2018-11-04,ALV,179.0,182.9,179.72,181.18,1294148.0,8857.0
2017-07-09,VNA,33.74,34.685,34.685,33.93,3062480.0,13009.0
2017-07-16,VNA,33.96,35.175,34.37,35.035,2761873.0,12298.0
2017-07-23,VNA,34.275,34.875,34.86,34.415,3081844.0,13201.0
2017-07-30,VNA,34.19,35.345,34.665,34.46,2987787.0,13217.0
2017-08-06,VNA,34.27,36.005,34.5,35.955,3643585.0,15937.0
2017-08-13,VNA,34.88,35.85,35.72,35.025,3037974.0,13875.0
2017-08-20,VNA,35.21,35.89,35.495,35.385,2424175.0,11590.0
2017-08-27,VNA,35.005,35.595,35.17,35.065,2161997.0,9553.0
2017-09-03,VNA,34.76,35.69,34.815,35.415,2407088.0,10312.0
2017-09-10,VNA,35.01,36.305,35.25,36.24,2585672.0,11150.0
2017-09-17,VNA,36.125,36.625,36.365,36.365,3182639.0,13385.0
2017-09-24,VNA,35.32,36.69,36.585,35.465,2348027.0,11873.0
2017-10-01,VNA,35.455,36.515,35.565,35.98,3169601.0,14393.0
2017-10-08,VNA,35.885,36.945,36.08,36.085,3079928.0,12015.0
2017-10-15,VNA,35.895,36.995,36.125,36.805,2595425.0,12265.0
2017-10-22,VNA,36.695,37.91,36.755,37.415,3188179.0,14868.0
2017-10-29,VNA,36.21,37.31,36.465,37.095,2228864.0,9316.0
2017-11-05,VNA,37.54,38.815,38.1,38.79,3096249.0,13659.0
2017-11-12,VNA,38.205,39.54,38.75,38.995,5247870.0,25349.0
2017-11-19,VNA,38.77,39.79,39.28,39.425,4085616.0,18798.0
2017-11-26,VNA,39.14,40.23,39.24,39.65,4251547.0,18468.0
2017-12-03,VNA,38.91,40.04,39.635,39.38,4600020.0,22749.0
2017-12-10,VNA,39.35,41.45,39.405,41.18,5115492.0,25457.0
2017-12-17,VNA,40.63,41.435,41.175,41.265,3978141.0,21330.0
2017-12-24,VNA,40.565,42.215,41.5,40.915,5163810.0,26487.0
2017-12-31,VNA,40.815,41.425,41.0,41.315,1131862.0,7150.0
2018-01-07,VNA,40.57,42.11,41.58,41.98,3609812.0,12864.0
2018-01-14,VNA,40.1,42.68,42.19,40.59,6158390.0,22052.0
2018-01-21,VNA,40.11,41.71,40.8,41.52,3689831.0,14954.0
2018-01-28,VNA,39.33,41.52,41.52,40.0,5015627.0,18926.0
2018-02-04,VNA,37.91,40.14,40.11,37.94,5918122.0,21416.0
2018-02-11,VNA,35.71,37.77,37.71,36.29,7431573.0,24661.0
2018-02-18,VNA,36.15,37.4,36.28,37.38,4879256.0,16056.0
2018-02-25,VNA,36.71,38.29,37.73,38.0,3705924.0,12122.0
2018-03-04,VNA,36.64,38.4,38.28,36.77,5107993.0,15181.0
2018-03-11,VNA,36.45,39.34,36.6,38.32,6123558.0,21727.0
2018-03-18,VNA,37.38,39.21,38.32,38.6,4294478.0,15585.0
2018-03-25,VNA,38.39,39.75,38.67,39.53,4959987.0,18223.0
2018-04-01,VNA,38.8,40.48,39.17,40.25,2888891.0,9984.0
2018-04-08,VNA,39.74,40.49,40.16,40.31,2434636.0,8581.0
2018-04-15,VNA,39.54,40.69,40.53,40.59,5442209.0,19218.0
2018-04-22,VNA,40.07,40.85,40.37,40.38,5056287.0,17204.0
2018-04-29,VNA,39.65,41.34,40.12,41.2,3279499.0,11967.0
2018-05-06,VNA,39.99,42.08,41.32,41.03,4880701.0,16047.0
2018-05-13,VNA,39.21,41.41,41.15,39.47,3477123.0,11722.0
2018-05-20,VNA,38.89,39.74,39.49,39.31,3750923.0,8797.0
2018-05-27,VNA,38.53,39.76,39.38,39.32,3942301.0,10192.0
2018-06-03,VNA,39.15,41.11,39.42,39.88,5337693.0,17054.0
2018-06-10,VNA,39.82,41.14,40.24,40.56,3363257.0,11126.0
2018-06-17,VNA,40.26,42.01,40.56,41.66,3524116.0,11594.0
2018-06-24,VNA,40.57,41.4,41.38,41.16,2684866.0,9406.0
2018-07-01,VNA,40.02,41.39,41.3,40.87,2906609.0,10457.0
2018-07-08,VNA,40.5,41.36,40.8,41.14,830467.0,3128.0
2018-07-22,VNA,40.59,41.59,41.28,40.91,2334639.0,7271.0
2018-07-29,VNA,40.8,42.61,41.29,42.25,3470617.0,8040.0
2018-08-05,VNA,40.99,42.36,42.08,42.33,4352304.0,7982.0
2018-08-12,VNA,41.8,42.75,42.16,42.34,4152231.0,10848.0
2018-08-19,VNA,42.28,43.45,42.34,43.16,4255509.0,10169.0
2018-08-26,VNA,42.89,44.09,43.25,43.79,3779228.0,8525.0
2018-09-02,VNA,43.65,44.88,44.07,44.19,5186163.0,9763.0
2018-09-09,VNA,42.82,44.46,44.06,43.13,6421091.0,14503.0
2018-09-16,VNA,42.7,43.81,43.05,42.97,5186463.0,10458.0
2018-09-23,VNA,41.54,43.2,42.93,41.77,7014362.0,13963.0
2018-09-30,VNA,41.31,42.32,41.89,42.08,5884867.0,12544.0
2018-10-07,VNA,39.44,42.09,42.09,39.48,5681033.0,11207.0
2018-10-14,VNA,38.39,40.28,39.62,38.39,7179380.0,14514.0
2018-10-21,VNA,38.07,41.51,38.39,41.13,6711819.0,13476.0
2018-10-28,VNA,39.69,41.21,41.21,40.78,5906756.0,12133.0
2018-11-04,VNA,40.0,40.97,40.89,40.12,1528579.0,3741.0
2017-07-16,B4B,17.61,19.49,19.24,18.34,7020262.0,7763.0
2017-07-23,B4B,17.015,18.895,18.28,17.03,8927933.0,15688.0
2017-07-30,B4B,16.525,17.49,16.84,17.185,5355641.0,13673.0
2017-08-06,B4B,16.85,17.295,17.14,17.195,2491776.0,6077.0
2017-08-13,B4B,16.8,17.3,17.265,16.8,1917744.0,5013.0
2017-08-20,B4B,16.8,17.115,16.84,16.93,1517866.0,3763.0
2017-08-27,B4B,16.91,17.48,17.08,16.98,2747530.0,6098.0
2017-09-03,B4B,16.275,17.015,16.935,16.395,3275791.0,9284.0
2017-09-10,B4B,16.285,17.03,16.42,16.835,2999359.0,7569.0
2017-09-17,B4B,16.465,17.005,16.8,16.69,2983244.0,8506.0
2017-09-24,B4B,16.49,17.74,16.66,16.99,5169085.0,11746.0
2017-10-01,B4B,16.97,17.98,16.995,17.88,3262357.0,8753.0
2017-10-08,B4B,17.16,18.1,18.015,17.24,2385198.0,6291.0
2017-10-15,B4B,16.735,17.385,17.235,17.28,2441246.0,6289.0
2017-10-22,B4B,17.18,18.02,17.24,17.41,2490917.0,6131.0
2017-10-29,B4B,16.215,17.42,17.355,16.43,1867658.0,4243.0
2017-11-05,B4B,16.34,16.85,16.43,16.38,2255304.0,5643.0
2017-11-12,B4B,16.25,16.68,16.395,16.505,2195856.0,5545.0
2017-11-19,B4B,15.89,16.78,16.515,16.02,2729077.0,6624.0
2017-11-26,B4B,15.59,16.35,16.02,16.225,3251079.0,7985.0
2017-12-03,B4B,16.075,16.545,16.225,16.45,2820673.0,8333.0
2017-12-10,B4B,16.41,17.595,16.44,17.57,4471996.0,11665.0
2017-12-17,B4B,16.345,17.95,17.59,16.4,5765426.0,16015.0
2017-12-24,B4B,15.9,16.6,16.415,16.58,3023995.0,7272.0
2017-12-31,B4B,16.345,16.69,16.57,16.415,806133.0,2030.0
2018-01-07,B4B,16.415,17.235,16.435,17.21,2663544.0,6641.0
2018-01-14,B4B,16.625,17.395,17.195,16.965,2601288.0,6336.0
2018-01-21,B4B,16.32,17.01,16.965,16.53,3750830.0,9665.0
2018-01-28,B4B,16.53,17.19,16.53,16.75,2309555.0,5972.0
2018-02-04,B4B,16.75,17.74,16.76,17.45,3198040.0,10025.0
2018-02-11,B4B,16.685,17.86,17.43,17.285,3715410.0,10324.0
2018-02-18,B4B,17.115,18.22,17.3,17.81,3397202.0,9149.0
2018-02-25,B4B,15.445,17.83,17.83,15.65,5079392.0,13356.0
2018-03-04,B4B,15.55,16.09,15.67,15.8,2534120.0,7960.0
2018-03-11,B4B,15.035,15.97,15.8,15.365,3131585.0,9621.0
2018-03-18,B4B,15.12,15.69,15.365,15.47,3063722.0,8476.0
2018-03-25,B4B,14.79,15.475,15.47,14.945,2439641.0,7566.0
2018-04-01,B4B,13.855,14.775,14.675,14.355,3697758.0,9678.0
2018-04-08,B4B,14.275,14.83,14.34,14.65,2235995.0,6232.0
2018-04-15,B4B,13.905,14.77,14.705,14.215,4987323.0,12547.0
2018-04-22,B4B,12.63,14.84,14.2,13.0,7854298.0,17272.0
2018-04-29,B4B,11.655,12.2,11.93,11.93,10406613.0,18549.0
2018-05-06,B4B,11.745,12.04,11.93,11.9,2185665.0,4202.0
2018-05-13,B4B,11.635,12.06,11.92,11.7,2533008.0,4229.0
2018-05-20,B4B,10.965,11.725,11.595,11.465,5359086.0,9779.0
2018-05-27,B4B,11.43,12.015,11.635,11.85,2509304.0,4928.0
2018-06-03,B4B,11.385,11.885,11.85,11.455,3205796.0,5851.0
2018-06-10,B4B,11.285,11.77,11.44,11.335,2429588.0,5229.0
2018-06-17,B4B,10.99,11.49,11.33,11.4,2839996.0,6531.0
2018-06-24,B4B,10.725,11.52,11.41,10.95,2584878.0,5847.0
2018-07-01,B4B,10.6,11.045,10.945,10.62,2194047.0,4888.0
2018-07-08,B4B,10.385,10.64,10.5,10.39,546271.0,1140.0
2018-07-22,B4B,10.175,10.575,10.405,10.27,2937848.0,5422.0
2018-07-29,B4B,10.02,10.395,10.195,10.365,3869259.0,5426.0
2018-08-05,B4B,10.435,11.975,10.505,11.9,8977219.0,11695.0
2018-08-12,B4B,11.73,12.345,11.82,12.165,6356330.0,9390.0
2018-08-19,B4B,11.48,12.505,12.1,11.605,5314946.0,6861.0
2018-08-26,B4B,11.445,12.17,11.605,11.895,3349414.0,4638.0
2018-09-02,B4B,12.945,13.82,13.82,13.455,8952534.0,13583.0
2018-09-09,B4B,13.375,13.615,13.48,13.575,3729108.0,5238.0
2018-09-16,B4B,13.365,14.22,13.575,13.47,4409821.0,6374.0
2018-09-23,B4B,13.395,14.295,13.49,14.005,4929343.0,6627.0
2018-09-30,B4B,13.38,13.935,13.7,13.5,2681017.0,4129.0
2018-10-07,B4B,13.4,13.815,13.5,13.53,1880284.0,2899.0
2018-10-14,B4B,13.285,13.89,13.53,13.38,3246939.0,4917.0
2018-10-21,B4B,12.945,13.59,13.38,13.395,3985375.0,6225.0
2018-10-28,B4B,12.47,13.49,13.395,13.145,4797051.0,6614.0
2018-11-04,B4B,13.015,13.6,13.15,13.365,785424.0,1318.0
2017-07-09,SHA,12.135,12.63,12.575,12.335,3333462.0,7686.0
2017-07-16,SHA,12.065,12.535,12.335,12.42,3575667.0,7926.0
2017-07-23,SHA,12.03,12.855,12.59,12.12,5521317.0,12959.0
2017-07-30,SHA,11.98,12.35,12.01,12.085,2921259.0,7799.0
2017-08-06,SHA,11.81,12.375,12.075,12.24,3792345.0,8557.0
2017-08-13,SHA,11.45,12.28,12.08,11.505,4618180.0,10620.0
2017-08-20,SHA,11.465,11.925,11.505,11.49,3100632.0,6750.0
2017-08-27,SHA,11.305,11.785,11.495,11.52,2961385.0,7173.0
2017-09-03,SHA,11.505,12.075,11.505,12.02,2776248.0,6729.0
2017-09-10,SHA,11.82,12.505,11.925,12.36,4025319.0,8825.0
2017-09-17,SHA,12.11,12.495,12.365,12.38,3315241.0,7274.0
2017-09-24,SHA,12.33,13.05,12.405,13.035,4317199.0,9318.0
2017-10-01,SHA,12.99,13.655,13.045,13.615,3138692.0,7213.0
2017-10-08,SHA,13.22,13.73,13.61,13.43,2035745.0,5397.0
2017-10-15,SHA,13.475,13.78,13.495,13.675,2401882.0,6450.0
2017-10-22,SHA,13.3,13.81,13.735,13.435,2576322.0,6477.0
2017-10-29,SHA,13.44,13.79,13.72,13.785,1471116.0,3573.0
2017-11-05,SHA,13.5,13.9,13.785,13.55,1802369.0,4299.0
2017-11-12,SHA,13.27,14.965,13.535,14.95,9500024.0,22549.0
2017-11-19,SHA,13.685,14.95,14.95,13.99,4002887.0,10538.0
2017-11-26,SHA,13.87,14.445,14.005,14.25,2556643.0,7311.0
2017-12-03,SHA,14.085,14.84,14.22,14.31,2679072.0,8839.0
2017-12-10,SHA,14.145,14.665,14.31,14.23,2425235.0,7274.0
2017-12-17,SHA,13.545,14.23,14.215,13.775,2152461.0,6749.0
2017-12-24,SHA,13.775,14.775,13.775,14.74,2765805.0,7375.0
2017-12-31,SHA,14.63,14.81,14.75,14.765,701889.0,2207.0
2018-01-07,SHA,13.86,15.025,14.735,14.91,3753304.0,9854.0
2018-01-14,SHA,14.825,15.455,14.91,15.31,4311657.0,11402.0
2018-01-21,SHA,15.18,16.78,15.31,16.52,5130124.0,14507.0
2018-01-28,SHA,15.885,16.685,16.54,16.185,2757328.0,8978.0
2018-02-04,SHA,13.625,16.36,16.21,13.76,7551306.0,19611.0
2018-02-11,SHA,12.73,13.905,13.765,12.84,5443273.0,15556.0
2018-02-18,SHA,12.69,13.335,12.84,13.05,3940167.0,10143.0
2018-02-25,SHA,13.05,13.695,13.05,13.39,2769480.0,8133.0
2018-03-04,SHA,12.615,13.55,13.405,12.705,2579486.0,7289.0
2018-03-11,SHA,12.535,13.58,12.735,13.09,4709513.0,13007.0
2018-03-18,SHA,12.75,13.24,13.09,13.045,2596382.0,7407.0
2018-03-25,SHA,12.31,13.045,13.045,12.405,2674472.0,6687.0
2018-04-01,SHA,12.055,12.6,12.47,12.565,2332281.0,6493.0
2018-04-08,SHA,12.165,12.79,12.4,12.56,1771743.0,4871.0
2018-04-15,SHA,12.475,13.315,12.675,13.135,4180599.0,9995.0
2018-04-22,SHA,12.865,13.36,13.125,13.155,5980161.0,13559.0
2018-04-29,SHA,12.255,13.22,13.22,12.8,2415265.0,5558.0
2018-05-06,SHA,12.8,13.135,13.11,12.96,1747058.0,4268.0
2018-05-13,SHA,12.915,13.485,12.96,13.43,2762595.0,6832.0
2018-05-20,SHA,13.34,13.62,13.42,13.47,2091768.0,4366.0
2018-05-27,SHA,13.135,14.0,13.805,13.215,2236784.0,5138.0
2018-06-03,SHA,12.59,13.23,13.225,12.85,2752431.0,6603.0
2018-06-10,SHA,12.92,13.48,12.975,13.26,1558847.0,3958.0
2018-06-17,SHA,12.84,13.295,13.255,13.06,1510582.0,4851.0
2018-06-24,SHA,11.93,12.96,12.87,12.06,2473337.0,6491.0
2018-07-01,SHA,11.0,11.945,11.93,11.19,3310389.0,9177.0
2018-07-08,SHA,11.06,11.21,11.095,11.07,427966.0,1486.0
2018-07-22,SHA,11.055,11.53,11.12,11.245,2138838.0,5084.0
2018-07-29,SHA,11.07,11.735,11.21,11.645,3069333.0,5455.0
2018-08-05,SHA,10.58,11.78,11.61,11.03,5025847.0,7464.0
2018-08-12,SHA,11.095,12.58,11.095,12.02,6098414.0,10816.0
2018-08-19,SHA,11.52,12.1,12.02,11.68,3153515.0,5716.0
2018-08-26,SHA,11.085,12.265,11.825,11.37,4875188.0,8864.0
2018-09-02,SHA,11.425,12.175,11.47,11.7,4102687.0,6820.0
2018-09-09,SHA,10.15,11.7,11.7,10.635,5869612.0,9919.0
2018-09-16,SHA,10.385,11.295,10.555,10.97,4224120.0,6513.0
2018-09-23,SHA,10.695,11.915,10.97,11.61,7885392.0,9757.0
2018-09-30,SHA,10.695,11.3,11.28,11.01,4282403.0,6349.0
2018-10-07,SHA,10.08,11.13,11.01,10.22,3985449.0,5899.0
2018-10-14,SHA,9.714,10.175,9.992,9.95,5617374.0,9390.0
2018-10-21,SHA,9.232000000000001,10.43,9.95,9.306000000000001,5034203.0,8714.0
2018-10-28,SHA,8.422,9.578,9.55,8.646,5794647.0,12628.0
2018-11-04,SHA,8.646,9.754,8.646,9.357999999999999,1921218.0,4407.0
2017-07-09,GAZ,3.478,3.623,3.5060000000000002,3.5039999999999996,3365805.0,1483.0
2017-07-16,GAZ,3.503,3.6719999999999997,3.503,3.6460000000000004,3423855.0,1522.0
2017-07-23,GAZ,3.4139999999999997,3.678,3.6719999999999997,3.423,4306767.0,1936.0
2017-07-30,GAZ,3.27,3.397,3.383,3.305,4532674.0,1836.0
2017-08-06,GAZ,3.2260000000000004,3.358,3.2319999999999998,3.358,2752986.0,1152.0
2017-08-13,GAZ,3.25,3.378,3.358,3.28,2690213.0,1077.0
2017-08-20,GAZ,3.258,3.338,3.28,3.28,1883208.0,772.0
2017-08-27,GAZ,3.2510000000000003,3.34,3.28,3.32,2565400.0,908.0
2017-09-03,GAZ,3.25,3.406,3.32,3.389,4933752.0,1518.0
2017-09-10,GAZ,3.33,3.4730000000000003,3.3510000000000004,3.45,3264515.0,1173.0
2017-09-17,GAZ,3.448,3.58,3.45,3.491,7058485.0,2319.0
2017-09-24,GAZ,3.44,3.5460000000000003,3.532,3.4939999999999998,2813234.0,935.0
2017-10-01,GAZ,3.4939999999999998,3.617,3.4939999999999998,3.537,3289224.0,1042.0
2017-10-08,GAZ,3.4760000000000004,3.647,3.56,3.585,3662841.0,1339.0
2017-10-15,GAZ,3.57,3.7060000000000004,3.582,3.693,2914155.0,965.0
2017-10-22,GAZ,3.6510000000000002,3.741,3.693,3.702,4651332.0,1729.0
2017-10-29,GAZ,3.6,3.702,3.702,3.657,1674399.0,619.0
2017-11-05,GAZ,3.63,3.72,3.657,3.6489999999999996,2693417.0,1072.0
2017-11-12,GAZ,3.6489999999999996,3.887,3.6489999999999996,3.803,6484060.0,2295.0
2017-11-19,GAZ,3.615,3.841,3.803,3.708,3694338.0,1619.0
2017-11-26,GAZ,3.675,3.88,3.7,3.821,2810702.0,1341.0
2017-12-03,GAZ,3.752,3.911,3.821,3.755,5033291.0,2117.0
2017-12-10,GAZ,3.755,3.839,3.76,3.79,2210072.0,981.0
2017-12-17,GAZ,3.79,3.91,3.79,3.87,4625471.0,1673.0
2017-12-24,GAZ,3.721,3.906,3.87,3.772,4905457.0,2017.0
2017-12-31,GAZ,3.673,3.824,3.772,3.71,2865547.0,1194.0
2018-01-07,GAZ,3.71,3.97,3.71,3.948,4314557.0,1699.0
2018-01-14,GAZ,3.932,4.23,3.948,4.163,6172190.0,2618.0
2018-01-21,GAZ,4.073,4.298,4.163,4.271,7529669.0,3030.0
2018-01-28,GAZ,4.15,4.32,4.272,4.17,4405174.0,1902.0
2018-02-04,GAZ,4.02,4.18,4.17,4.04,3555505.0,1434.0
2018-02-11,GAZ,3.68,4.07,4.04,3.74,5736036.0,2005.0
2018-02-18,GAZ,3.74,3.91,3.74,3.87,3647761.0,1068.0
2018-02-25,GAZ,3.87,4.16,3.88,4.11,3192404.0,907.0
2018-03-04,GAZ,3.88,4.28,4.13,3.9,4044102.0,1133.0
2018-03-11,GAZ,3.85,4.06,3.9,3.95,2029392.0,705.0
2018-03-18,GAZ,3.83,4.04,3.95,3.9,1733308.0,658.0
2018-03-25,GAZ,3.86,4.03,3.88,3.94,1636619.0,624.0
2018-04-01,GAZ,3.83,3.97,3.94,3.97,1125960.0,436.0
2018-04-08,GAZ,3.86,3.96,3.91,3.92,861796.0,353.0
2018-04-15,GAZ,3.48,3.81,3.74,3.7,21941237.0,6761.0
2018-04-22,GAZ,3.61,3.81,3.71,3.78,4393476.0,1515.0
2018-04-29,GAZ,3.7,3.85,3.74,3.8,3169935.0,836.0
2018-05-06,GAZ,3.72,3.83,3.8,3.77,1439258.0,351.0
2018-05-13,GAZ,3.77,4.05,3.77,4.02,1896990.0,542.0
2018-05-20,GAZ,3.92,4.07,4.0,3.93,2028120.0,534.0
2018-05-27,GAZ,3.94,4.04,4.04,3.97,1477174.0,373.0
2018-06-03,GAZ,3.88,3.98,3.98,3.95,1159353.0,376.0
2018-06-10,GAZ,3.86,4.0,3.95,3.86,2047582.0,483.0
2018-06-17,GAZ,3.71,3.84,3.82,3.72,2404494.0,691.0
2018-06-24,GAZ,3.55,3.72,3.7,3.71,2892380.0,949.0
2018-07-01,GAZ,3.67,3.8,3.71,3.79,1657853.0,533.0
2018-07-08,GAZ,3.79,3.88,3.79,3.87,420288.0,144.0
2018-07-22,GAZ,3.65,4.03,3.87,3.66,3205220.0,882.0
2018-07-29,GAZ,3.66,3.79,3.66,3.76,1612703.0,481.0
2018-08-05,GAZ,3.75,3.89,3.76,3.82,1520839.0,458.0
2018-08-12,GAZ,3.72,3.85,3.79,3.77,1895794.0,674.0
2018-08-19,GAZ,3.63,3.77,3.77,3.66,1452499.0,622.0
2018-08-26,GAZ,3.58,3.7,3.66,3.65,2235370.0,793.0
2018-09-02,GAZ,3.63,3.8,3.65,3.77,1728014.0,751.0
2018-09-09,GAZ,3.65,3.8,3.77,3.69,1310049.0,475.0
2018-09-16,GAZ,3.65,3.91,3.69,3.84,2378895.0,732.0
2018-09-23,GAZ,3.81,4.1,3.83,4.06,3445847.0,1053.0
2018-09-30,GAZ,4.06,4.29,4.09,4.28,3375533.0,1070.0
2018-10-07,GAZ,4.24,4.51,4.28,4.46,2920118.0,977.0
2018-10-14,GAZ,4.17,4.65,4.46,4.37,5809262.0,1648.0
2018-10-21,GAZ,4.22,4.4,4.37,4.24,2676633.0,781.0
2018-10-28,GAZ,4.05,4.3,4.24,4.08,2330664.0,857.0
2018-11-04,GAZ,4.08,4.13,4.08,4.09,280195.0,117.0
2017-07-09,1COV,62.61,63.92,63.34,63.18,1269328.0,12536.0
2017-07-16,1COV,63.3,65.24,63.87,64.32,1422533.0,14042.0
2017-07-23,1COV,63.55,66.44,64.34,63.81,1371614.0,14013.0
2017-07-30,1COV,63.81,67.56,64.38,66.31,1920065.0,20152.0
2017-08-06,1COV,65.57,66.93,66.31,66.83,1079027.0,11569.0
2017-08-13,1COV,64.44,67.54,67.01,65.02,1063094.0,11496.0
2017-08-20,1COV,64.82,67.9,66.14,67.47,1034667.0,10957.0
2017-08-27,1COV,66.13,69.13,67.26,68.58,1226506.0,14038.0
2017-09-03,1COV,65.55,68.38,67.81,66.68,1319430.0,12929.0
2017-09-10,1COV,63.42,65.79,65.76,64.27,1213343.0,11145.0
2017-09-17,1COV,64.75,69.91,64.96,69.62,3424008.0,25400.0
2017-09-24,1COV,68.97,72.15,69.63,71.56,2041143.0,15477.0
2017-10-01,1COV,71.09,73.56,71.78,72.6,1213058.0,11633.0
2017-10-08,1COV,71.43,72.77,72.68,71.56,928915.0,7826.0
2017-10-15,1COV,70.55,73.2,71.54,72.91,955427.0,9463.0
2017-10-22,1COV,70.31,72.92,72.55,71.79,932656.0,10190.0
2017-10-29,1COV,77.91,82.22,79.04,81.93,970598.0,10285.0
2017-11-05,1COV,81.52,83.87,81.93,83.67,1207523.0,12677.0
2017-11-12,1COV,80.79,84.63,83.79,82.42,1656544.0,17442.0
2017-11-19,1COV,79.39,83.17,82.31,81.29,1546413.0,16784.0
2017-11-26,1COV,80.18,85.87,81.32,85.62,1830219.0,19814.0
2017-12-03,1COV,84.57,88.41,85.54,85.3,2271395.0,25272.0
2017-12-10,1COV,81.95,86.9,85.33,83.8,2143665.0,25343.0
2017-12-17,1COV,82.96,86.87,83.78,86.4,1901147.0,22322.0
2017-12-24,1COV,85.77,88.67,86.4,86.35,1893052.0,22352.0
2017-12-31,1COV,86.03,87.71,86.44,86.12,742620.0,8936.0
2018-01-07,1COV,84.62,89.0,86.18,88.12,1843649.0,18005.0
2018-01-14,1COV,86.8,91.26,88.18,90.62,5052335.0,36547.0
2018-01-21,1COV,90.62,95.78,90.66,94.86,3315505.0,29407.0
2018-01-28,1COV,92.24,95.6,94.9,94.02,2428773.0,19246.0
2018-02-04,1COV,89.56,94.9,94.0,89.64,2294661.0,18328.0
2018-02-11,1COV,81.38,90.16,89.66,83.16,4346551.0,36957.0
2018-02-18,1COV,83.16,90.8,83.16,90.28,2532953.0,21870.0
2018-02-25,1COV,89.38,95.76,90.24,93.64,3486180.0,27333.0
2018-03-04,1COV,86.14,94.64,93.7,86.56,3503986.0,27234.0
2018-03-11,1COV,84.82,92.34,86.5,88.06,3168692.0,27357.0
2018-03-18,1COV,82.4,89.7,88.14,83.52,3393429.0,25622.0
2018-03-25,1COV,80.62,85.14,82.54,81.98,4179426.0,30799.0
2018-04-01,1COV,78.82,82.56,82.3,79.8,2110289.0,16974.0
2018-04-08,1COV,77.56,81.36,78.68,79.86,2079625.0,17044.0
2018-04-15,1COV,78.72,81.84,80.58,80.0,5018108.0,36976.0
2018-04-22,1COV,78.32,82.48,78.86,80.92,5297268.0,30781.0
2018-04-29,1COV,73.5,81.52,81.22,75.84,4316588.0,27211.0
2018-05-06,1COV,74.38,77.58,75.84,74.68,4272037.0,20240.0
2018-05-13,1COV,74.9,78.48,74.96,77.96,4634437.0,21989.0
2018-05-20,1COV,77.72,80.52,78.04,79.48,3364812.0,18188.0
2018-05-27,1COV,76.4,79.4,79.02,78.4,3014285.0,19208.0
2018-06-03,1COV,76.92,79.44,79.16,78.9,2739642.0,20517.0
2018-06-10,1COV,77.3,79.9,79.62,78.0,3152122.0,23605.0
2018-06-17,1COV,76.74,79.28,78.94,76.88,3486930.0,19051.0
2018-06-24,1COV,72.22,76.22,76.14,73.88,4391503.0,30993.0
2018-07-01,1COV,71.42,76.58,73.36,76.5,4876625.0,32348.0
2018-07-08,1COV,75.28,76.14,75.58,75.36,496546.0,3614.0
2018-07-22,1COV,76.46,81.78,77.24,80.3,2254529.0,15176.0
2018-07-29,1COV,79.32,83.66,79.74,82.36,3055433.0,14609.0
2018-08-05,1COV,79.42,83.1,82.76,79.82,2877701.0,12701.0
2018-08-12,1COV,77.26,81.18,79.92,77.64,2683744.0,10892.0
2018-08-19,1COV,76.16,79.52,77.7,76.72,3069375.0,11839.0
2018-08-26,1COV,77.22,79.56,77.62,78.62,2400489.0,9235.0
2018-09-02,1COV,73.18,79.8,79.3,73.38,4299437.0,14588.0
2018-09-09,1COV,69.06,73.96,73.5,69.68,4744998.0,17042.0
2018-09-16,1COV,67.92,70.22,69.36,69.72,4137423.0,14446.0
2018-09-23,1COV,68.82,73.5,69.78,72.42,5295995.0,16460.0
2018-09-30,1COV,69.3,73.0,71.66,69.86,3813897.0,14033.0
2018-10-07,1COV,66.6,71.74,71.08,66.6,3365783.0,11836.0
2018-10-14,1COV,61.48,67.62,66.86,61.78,5811906.0,18536.0
2018-10-21,1COV,56.76,63.64,61.78,57.56,5932278.0,20860.0
2018-10-28,1COV,50.6,58.7,58.66,52.7,9409679.0,32060.0
2018-11-04,1COV,52.56,55.94,52.64,55.02,2605568.0,8444.0
2017-07-09,DLG,36.975,38.26,37.02,38.14,1359750.0,10008.0
2017-07-16,DLG,37.955,39.405,39.0,39.12,1198953.0,9396.0
2017-07-23,DLG,37.845,39.535,39.445,38.04,1689092.0,14729.0
2017-07-30,DLG,36.2,39.325,37.97,37.195,3611599.0,26587.0
2017-08-06,DLG,36.4,39.28,36.635,37.6,1839748.0,14402.0
2017-08-13,DLG,36.655,38.18,37.605,37.255,1162425.0,9434.0
2017-08-20,DLG,37.24,39.08,37.245,37.76,978716.0,8604.0
2017-08-27,DLG,37.055,38.38,37.625,37.96,979234.0,8627.0
2017-09-03,DLG,36.165,39.99,37.95,39.765,1594265.0,12361.0
2017-09-10,DLG,39.165,41.21,39.73,40.665,1394703.0,10100.0
2017-09-17,DLG,38.995,41.34,40.71,39.14,1790861.0,11416.0
2017-09-24,DLG,37.695,40.015,39.115,37.92,2236230.0,13948.0
2017-10-01,DLG,36.59,37.72,37.67,37.25,2384999.0,13573.0
2017-10-08,DLG,37.14,39.26,37.255,38.895,1344353.0,9351.0
2017-10-15,DLG,38.725,39.815,38.83,39.55,1030442.0,7474.0
2017-10-22,DLG,37.735,40.415,39.675,37.975,1667894.0,10748.0
2017-10-29,DLG,38.52,40.44,39.26,40.32,757145.0,5848.0
2017-11-05,DLG,40.315,44.145,40.315,42.99,1826144.0,13073.0
2017-11-12,DLG,37.615,44.23,42.995,38.325,5312709.0,32240.0
2017-11-19,DLG,36.8,39.195,38.465,38.655,2019710.0,14472.0
2017-11-26,DLG,37.395,39.745,38.45,39.055,1689575.0,12072.0
2017-12-03,DLG,28.53,39.065,38.86,31.225,6938439.0,38977.0
2017-12-10,DLG,22.43,31.5,31.26,22.98,12535419.0,58306.0
2017-12-17,DLG,21.46,24.0,23.09,23.0,6086413.0,26977.0
2017-12-24,DLG,22.995,25.89,23.195,25.42,4675746.0,20855.0
2017-12-31,DLG,23.775,26.09,25.075,25.86,2611919.0,13754.0
2018-01-07,DLG,24.73,27.05,25.95,26.17,3396253.0,15332.0
2018-01-14,DLG,24.87,27.33,26.49,25.17,3933016.0,17395.0
2018-01-21,DLG,24.72,26.03,25.1,25.68,2428187.0,12550.0
2018-01-28,DLG,24.06,25.95,25.83,24.48,2539386.0,10834.0
2018-02-04,DLG,24.25,26.45,24.48,24.7,2603830.0,12817.0
2018-02-11,DLG,22.42,24.5,24.49,22.46,2666611.0,14258.0
2018-02-18,DLG,22.32,24.62,22.87,24.05,1461298.0,8663.0
2018-02-25,DLG,23.52,24.52,24.29,24.37,1162598.0,6749.0
2018-03-04,DLG,23.1,28.29,24.62,23.62,4892126.0,23711.0
2018-03-11,DLG,23.1,25.95,23.54,25.06,3443645.0,15226.0
2018-03-18,DLG,24.67,25.68,25.09,25.53,1743061.0,9008.0
2018-03-25,DLG,22.32,25.62,25.39,23.22,2682404.0,12715.0
2018-04-01,DLG,18.59,23.2,23.03,19.285,4464772.0,17551.0
2018-04-08,DLG,17.9,19.46,19.44,18.49,2347772.0,10324.0
2018-04-15,DLG,17.96,19.83,18.595,19.625,3406307.0,14947.0
2018-04-22,DLG,18.73,20.21,19.605,18.8,4079146.0,19138.0
2018-04-29,DLG,17.05,18.81,18.8,18.03,2319620.0,9753.0
2018-05-06,DLG,17.46,19.495,17.87,18.585,1850278.0,8399.0
2018-05-13,DLG,18.33,21.48,18.585,20.05,3592033.0,13594.0
2018-05-20,DLG,18.61,20.02,19.895,18.935,2137690.0,9649.0
2018-05-27,DLG,18.775,20.18,19.795,19.525,1921978.0,7413.0
2018-06-03,DLG,15.35,19.96,19.405,15.885,4508998.0,15241.0
2018-06-10,DLG,14.735,16.1,15.6,15.1,4295302.0,13715.0
2018-06-17,DLG,15.05,15.485,15.1,15.35,2834701.0,9438.0
2018-06-24,DLG,13.75,15.46,15.195,13.915,2460172.0,7788.0
2018-07-01,DLG,12.44,13.9,13.89,13.0,3219477.0,9629.0
2018-07-08,DLG,12.79,13.19,12.94,13.035,553278.0,1476.0
2018-07-22,DLG,14.52,15.625,14.665,15.425,2042366.0,6804.0
2018-07-29,DLG,14.78,15.58,15.42,15.035,1878160.0,5630.0
2018-08-05,DLG,14.835,16.55,15.035,16.485,4076987.0,10402.0
2018-08-12,DLG,16.155,18.6,16.55,18.25,3700239.0,9683.0
2018-08-19,DLG,16.7,18.115,17.855,16.805,1810014.0,5045.0
2018-08-26,DLG,17.265,18.765,17.39,18.69,1681374.0,5195.0
2018-09-02,DLG,18.54,20.78,18.735,20.18,3151617.0,8612.0
2018-09-09,DLG,19.235,20.86,19.815,19.83,2312872.0,7159.0
2018-09-16,DLG,18.62,20.18,19.42,19.635,1912727.0,6701.0
2018-09-23,DLG,18.955,19.99,19.59,19.085,2391534.0,6617.0
2018-09-30,DLG,18.52,19.245,19.085,18.815,1763836.0,5449.0
2018-10-07,DLG,17.755,20.0,18.815,18.055,1903092.0,6190.0
2018-10-14,DLG,16.54,22.1,18.055,21.67,5722381.0,14837.0
2018-10-21,DLG,20.55,22.28,21.67,21.04,3350095.0,9817.0
2018-10-28,DLG,18.68,21.38,21.23,19.77,3028406.0,10293.0
2018-11-04,DLG,19.88,21.33,19.88,20.92,790197.0,2521.0
2017-07-09,VODI,2.496,2.544,2.52,2.505,762650.0,424.0
2017-07-16,VODI,2.474,2.577,2.505,2.528,2079347.0,896.0
2017-07-23,VODI,2.5,2.597,2.528,2.549,2107258.0,1315.0
2017-07-30,VODI,2.488,2.549,2.549,2.4930000000000003,1071789.0,682.0
2017-08-06,VODI,2.49,2.5380000000000003,2.49,2.531,603132.0,349.0
2017-08-13,VODI,2.451,2.563,2.531,2.451,2224792.0,1315.0
2017-08-20,VODI,2.43,2.4859999999999998,2.456,2.444,1142701.0,490.0
2017-08-27,VODI,2.418,2.449,2.43,2.4219999999999997,2120450.0,845.0
2017-09-03,VODI,2.343,2.447,2.4219999999999997,2.437,1542649.0,625.0
2017-09-10,VODI,2.36,2.437,2.437,2.379,857670.0,525.0
2017-09-17,VODI,2.365,2.43,2.397,2.375,2177098.0,919.0
2017-09-24,VODI,2.374,2.415,2.375,2.388,1762724.0,626.0
2017-10-01,VODI,2.373,2.4330000000000003,2.388,2.4019999999999997,2173378.0,715.0
2017-10-08,VODI,2.377,2.426,2.404,2.3890000000000002,2553866.0,617.0
2017-10-15,VODI,2.3890000000000002,2.485,2.391,2.465,1416633.0,548.0
2017-10-22,VODI,2.448,2.484,2.479,2.4659999999999997,2228195.0,592.0
2017-10-29,VODI,2.43,2.476,2.464,2.467,848761.0,237.0
2017-11-05,VODI,2.467,2.5540000000000003,2.467,2.511,1939129.0,460.0
2017-11-12,VODI,2.472,2.551,2.511,2.505,2109191.0,504.0
2017-11-19,VODI,2.457,2.616,2.506,2.5989999999999998,4243117.0,932.0
2017-11-26,VODI,2.555,2.641,2.5989999999999998,2.5580000000000003,3570561.0,674.0
2017-12-03,VODI,2.539,2.623,2.559,2.57,2578861.0,524.0
2017-12-10,VODI,2.5610000000000004,2.693,2.5669999999999997,2.65,3421263.0,826.0
2017-12-17,VODI,2.622,2.6839999999999997,2.653,2.639,3017399.0,684.0
2017-12-24,VODI,2.633,2.71,2.638,2.71,2966338.0,746.0
2017-12-31,VODI,2.6639999999999997,2.71,2.71,2.69,1096150.0,256.0
2018-01-07,VODI,2.6489999999999996,2.697,2.69,2.6965,2825628.0,686.0
2018-01-14,VODI,2.573,2.7495,2.697,2.62,3651092.0,1017.0
2018-01-21,VODI,2.563,2.6445,2.6175,2.5875,2629106.0,835.0
2018-01-28,VODI,2.5875,2.647,2.5875,2.6039999999999996,2026948.0,666.0
2018-02-04,VODI,2.445,2.61,2.6039999999999996,2.5235,4667912.0,1369.0
2018-02-11,VODI,2.3015,2.5340000000000003,2.5340000000000003,2.31,4898548.0,2152.0
2018-02-18,VODI,2.2715,2.356,2.3085,2.346,2988031.0,1005.0
2018-02-25,VODI,2.295,2.3635,2.346,2.3475,3441469.0,885.0
2018-03-04,VODI,2.2555,2.3815,2.35,2.2640000000000002,3775884.0,1124.0
2018-03-11,VODI,2.2635,2.366,2.265,2.355,4177258.0,1160.0
2018-03-18,VODI,2.2985,2.3685,2.3595,2.3145,2323268.0,1010.0
2018-03-25,VODI,2.222,2.3215,2.3145,2.255,3418070.0,1246.0
2018-04-01,VODI,2.208,2.273,2.2585,2.2535,1496807.0,643.0
2018-04-08,VODI,2.2235,2.3815,2.252,2.365,2044315.0,763.0
2018-04-15,VODI,2.3609999999999998,2.4285,2.386,2.424,4532525.0,1525.0
2018-04-22,VODI,2.3945,2.432,2.424,2.4225,3002876.0,1225.0
2018-04-29,VODI,2.408,2.4725,2.424,2.412,1746526.0,717.0
2018-05-06,VODI,2.396,2.461,2.43,2.419,1866535.0,654.0
2018-05-13,VODI,2.3925,2.4795,2.4425,2.4795,1726230.0,726.0
2018-05-20,VODI,2.2375,2.4795,2.465,2.2465,4726480.0,1457.0
2018-05-27,VODI,2.24,2.31,2.2465,2.2615,3145554.0,917.0
2018-06-03,VODI,2.2115,2.3445,2.261,2.2569999999999997,1925925.0,691.0
2018-06-10,VODI,2.15,2.2895,2.2575,2.171,2752228.0,810.0
2018-06-17,VODI,2.1375,2.1945,2.1825,2.145,1456136.0,580.0
2018-06-24,VODI,2.123,2.1795,2.1455,2.169,1298073.0,422.0
2018-07-01,VODI,2.076,2.169,2.169,2.1145,2037110.0,563.0
2018-07-08,VODI,2.09,2.113,2.0905,2.1035,99578.0,50.0
2018-07-22,VODI,1.989,2.1035,2.1035,2.02,3038679.0,804.0
2018-07-29,VODI,1.979,2.066,2.019,2.059,3824319.0,1143.0
2018-08-05,VODI,2.0395,2.1285,2.059,2.097,2916801.0,818.0
2018-08-12,VODI,2.0580000000000003,2.1195,2.097,2.068,1071013.0,410.0
2018-08-19,VODI,1.9780000000000002,2.068,2.068,1.9902,1929412.0,687.0
2018-08-26,VODI,1.9686,2.01,1.993,1.97,1371290.0,503.0
2018-09-02,VODI,1.8618,2.0,1.97,1.8648,3453226.0,954.0
2018-09-09,VODI,1.8352,1.885,1.8758,1.8622,3616324.0,1014.0
2018-09-16,VODI,1.8622,1.9154,1.8622,1.8880000000000001,2779086.0,922.0
2018-09-23,VODI,1.8880000000000001,1.9392,1.8880000000000001,1.9374,1332142.0,406.0
2018-09-30,VODI,1.865,1.95,1.9374,1.865,1636138.0,440.0
2018-10-07,VODI,1.8232,1.8730000000000002,1.8659999999999999,1.864,4072575.0,1161.0
2018-10-14,VODI,1.7109999999999999,1.864,1.864,1.7244,13106896.0,4115.0
2018-10-21,VODI,1.72,1.7678,1.7244,1.7678,2166829.0,657.0
2018-10-28,VODI,1.6276,1.7678,1.7678,1.63,5349111.0,1422.0
2018-11-04,VODI,1.63,1.69,1.63,1.69,2090050.0,419.0
2017-07-09,ADS,168.35,177.8,168.55,176.45,2024227.0,16453.0
2017-07-16,ADS,173.9,180.85,175.55,180.45,1535522.0,12011.0
2017-07-23,ADS,176.75,183.25,180.55,177.2,1977963.0,16267.0
2017-07-30,ADS,176.2,193.7,177.85,192.15,2354313.0,18268.0
2017-08-06,ADS,188.6,202.1,192.65,200.0,2102667.0,18942.0
2017-08-13,ADS,190.65,199.75,198.5,191.7,1782885.0,17154.0
2017-08-20,ADS,188.4,196.2,192.55,189.45,1292761.0,11704.0
2017-08-27,ADS,186.25,190.5,188.95,187.65,1301900.0,11493.0
2017-09-03,ADS,181.4,192.6,186.2,190.5,1434920.0,12553.0
2017-09-10,ADS,187.9,196.1,189.2,195.05,1251364.0,11583.0
2017-09-17,ADS,196.6,199.25,196.6,197.9,1439992.0,11156.0
2017-09-24,ADS,192.05,198.45,198.2,192.55,1200456.0,9152.0
2017-10-01,ADS,187.15,194.3,193.1,191.35,1899583.0,14804.0
2017-10-08,ADS,192.0,196.95,193.3,192.15,1154714.0,9877.0
2017-10-15,ADS,192.9,196.2,193.6,193.55,1080205.0,8857.0
2017-10-22,ADS,186.55,193.55,191.65,187.4,1682217.0,12337.0
2017-10-29,ADS,186.1,192.65,188.05,191.95,805616.0,7938.0
2017-11-05,ADS,185.9,191.9,191.25,187.15,1667499.0,13015.0
2017-11-12,ADS,175.1,186.4,185.5,181.15,4579858.0,34875.0
2017-11-19,ADS,180.6,188.35,181.8,185.6,3104463.0,25308.0
2017-11-26,ADS,179.85,188.0,184.45,180.4,1859144.0,20130.0
2017-12-03,ADS,174.75,181.65,179.8,174.85,2523117.0,24207.0
2017-12-10,ADS,174.75,182.25,175.0,180.85,2222846.0,18849.0
2017-12-17,ADS,165.05,181.45,181.25,172.25,4378262.0,34230.0
2017-12-24,ADS,168.2,174.7,173.5,169.4,2067402.0,17778.0
2017-12-31,ADS,167.05,171.1,169.65,167.2,703388.0,5899.0
2018-01-07,ADS,165.25,172.65,167.3,172.55,1839344.0,14332.0
2018-01-14,ADS,165.8,174.15,172.35,168.65,2922049.0,20861.0
2018-01-21,ADS,166.5,182.8,169.75,182.75,4236232.0,30094.0
2018-01-28,ADS,180.25,188.45,183.3,184.5,3888977.0,31901.0
2018-02-04,ADS,180.05,188.2,184.95,180.3,3127118.0,25756.0
2018-02-11,ADS,171.0,184.55,179.4,176.1,4620932.0,39871.0
2018-02-18,ADS,173.15,181.3,176.15,180.4,2965681.0,25250.0
2018-02-25,ADS,179.1,183.0,181.75,181.45,2244058.0,17276.0
2018-03-04,ADS,171.6,185.6,182.8,172.4,2817440.0,21965.0
2018-03-11,ADS,170.85,179.75,171.0,173.6,2517306.0,20572.0
2018-03-18,ADS,168.25,196.6,174.95,194.75,7195940.0,50429.0
2018-03-25,ADS,192.0,200.3,194.0,195.95,4252582.0,34089.0
2018-04-01,ADS,189.7,197.45,196.3,196.6,1955239.0,17909.0
2018-04-08,ADS,193.05,204.8,195.7,202.9,2275965.0,15898.0
2018-04-15,ADS,201.0,211.4,204.5,210.6,3640525.0,24472.0
2018-04-22,ADS,209.7,215.5,210.7,211.8,3760864.0,22914.0
2018-04-29,ADS,201.2,212.5,211.9,204.5,2356791.0,15934.0
2018-05-06,ADS,190.7,207.8,204.3,192.85,3328554.0,25474.0
2018-05-13,ADS,188.6,196.2,193.25,189.35,2286889.0,17331.0
2018-05-20,ADS,186.8,196.6,188.95,194.9,2722095.0,19853.0
2018-05-27,ADS,191.15,198.8,194.05,193.65,2385390.0,18230.0
2018-06-03,ADS,192.35,197.15,194.7,193.25,2169992.0,21671.0
2018-06-10,ADS,193.25,203.7,194.5,199.15,2247899.0,19095.0
2018-06-17,ADS,193.85,203.8,198.8,200.1,2354593.0,19861.0
2018-06-24,ADS,187.35,196.55,196.2,190.55,2544585.0,21538.0
2018-07-01,ADS,183.15,190.85,189.5,187.2,3001261.0,22545.0
2018-07-08,ADS,183.35,185.95,184.7,183.75,380291.0,3916.0
2018-07-22,ADS,185.05,191.3,189.15,189.7,1604841.0,14191.0
2018-07-29,ADS,183.4,191.45,190.4,189.2,2287147.0,15129.0
2018-08-05,ADS,183.95,190.4,188.8,189.6,2698606.0,14326.0
2018-08-12,ADS,187.45,210.9,189.45,205.7,4564490.0,23315.0
2018-08-19,ADS,205.1,211.6,205.7,207.0,2785648.0,12069.0
2018-08-26,ADS,207.6,215.4,208.3,213.7,2351507.0,10335.0
2018-09-02,ADS,212.4,218.0,214.8,214.9,2188932.0,10655.0
2018-09-09,ADS,204.9,217.0,214.4,207.2,2649214.0,12891.0
2018-09-16,ADS,203.8,211.5,207.1,210.3,2278581.0,10511.0
2018-09-23,ADS,206.8,211.6,206.9,210.9,3191206.0,10356.0
2018-09-30,ADS,207.2,211.8,208.7,210.9,2435140.0,9972.0
2018-10-07,ADS,205.6,215.2,212.3,207.8,1955884.0,8332.0
2018-10-14,ADS,190.4,206.6,205.2,192.6,3687087.0,22620.0
2018-10-21,ADS,192.05,205.2,192.6,202.8,3406444.0,18356.0
2018-10-28,ADS,196.6,207.6,203.0,203.4,3671026.0,20201.0
2018-11-04,ADS,204.1,207.6,204.8,205.3,635887.0,3932.0
2017-07-09,UN01,16.125,16.955,16.59,16.485,2444172.0,7608.0
2017-07-16,UN01,16.72,17.605,16.78,17.49,2323088.0,6783.0
2017-07-23,UN01,17.23,17.63,17.49,17.265,1919226.0,6794.0
2017-07-30,UN01,17.05,17.705,17.13,17.34,1628869.0,5683.0
2017-08-06,UN01,17.3,18.5,17.34,18.445,2703941.0,7741.0
2017-08-13,UN01,18.11,19.42,18.195,19.15,3270450.0,11087.0
2017-08-20,UN01,19.185,20.615,19.33,20.47,3051982.0,9577.0
2017-08-27,UN01,20.285,20.99,20.485,20.855,2762444.0,10177.0
2017-09-03,UN01,20.42,21.1,20.705,20.975,2281345.0,8964.0
2017-09-10,UN01,20.785,21.73,20.83,21.635,3149725.0,10408.0
2017-09-17,UN01,20.85,22.17,22.005,20.875,3414297.0,11150.0
2017-09-24,UN01,20.82,23.24,20.87,23.21,8294270.0,18545.0
2017-10-01,UN01,22.95,23.375,23.015,23.2,3863139.0,11447.0
2017-10-08,UN01,23.16,23.72,23.245,23.605,3070931.0,8916.0
2017-10-15,UN01,23.5,24.255,23.645,24.005,2928772.0,8460.0
2017-10-22,UN01,23.85,24.35,24.0,24.045,2467639.0,8207.0
2017-10-29,UN01,23.85,24.15,23.96,23.91,1385541.0,5140.0
2017-11-05,UN01,23.83,24.39,23.91,23.945,1745887.0,5654.0
2017-11-12,UN01,23.505,24.57,23.945,23.52,4473273.0,11642.0
2017-11-19,UN01,23.3,23.945,23.52,23.73,5794122.0,15933.0
2017-11-26,UN01,23.515,24.035,23.705,23.835,3350814.0,9851.0
2017-12-03,UN01,23.7,25.15,23.835,24.655,5341899.0,14304.0
2017-12-10,UN01,24.52,26.26,24.54,25.02,4859568.0,13798.0
2017-12-17,UN01,24.58,26.335,25.015,26.02,3393260.0,10693.0
2017-12-24,UN01,24.855,26.64,25.995,25.0,2121931.0,7069.0
2017-12-31,UN01,24.985,26.0,25.0,25.975,1032990.0,3598.0
2018-01-07,UN01,25.2,26.04,25.405,25.92,1679786.0,5425.0
2018-01-14,UN01,24.9,26.15,25.92,25.05,2233712.0,7451.0
2018-01-21,UN01,24.81,25.84,25.05,25.02,2960384.0,8004.0
2018-01-28,UN01,24.09,25.2,25.02,24.82,2293397.0,7121.0
2018-02-04,UN01,23.25,24.82,24.82,23.72,2243923.0,7193.0
2018-02-11,UN01,22.56,23.83,23.42,22.88,2844797.0,9238.0
2018-02-18,UN01,22.83,24.46,22.89,24.45,2094137.0,6035.0
2018-02-25,UN01,24.0,25.39,24.3,25.35,1387883.0,4448.0
2018-03-04,UN01,24.03,25.63,25.35,24.27,1447907.0,5305.0
2018-03-11,UN01,23.87,25.64,24.26,25.15,1860125.0,7711.0
2018-03-18,UN01,23.94,25.72,25.19,24.0,2369422.0,7866.0
2018-03-25,UN01,23.4,24.53,24.0,24.43,1924608.0,5789.0
2018-04-01,UN01,24.15,25.21,24.43,25.0,1181341.0,3893.0
2018-04-08,UN01,23.67,24.6,24.56,23.68,1283569.0,4026.0
2018-04-15,UN01,23.24,23.8,23.74,23.65,2941546.0,8730.0
2018-04-22,UN01,23.56,24.21,23.58,24.04,2455601.0,8727.0
2018-04-29,UN01,23.71,25.39,23.81,25.17,1422397.0,5050.0
2018-05-06,UN01,25.44,26.72,25.44,26.58,1774118.0,5500.0
2018-05-13,UN01,26.23,27.74,26.7,27.27,2224007.0,8180.0
2018-05-20,UN01,26.65,27.47,27.06,27.34,1623057.0,6684.0
2018-05-27,UN01,26.45,27.33,26.85,26.67,1465815.0,6088.0
2018-06-03,UN01,26.43,27.06,26.89,26.73,1552817.0,6958.0
2018-06-10,UN01,25.62,27.26,26.73,25.68,1393351.0,5883.0
2018-06-17,UN01,25.05,25.73,25.34,25.5,1542317.0,7160.0
2018-06-24,UN01,24.62,25.68,25.5,25.45,1833183.0,7768.0
2018-07-01,UN01,25.01,25.74,25.39,25.59,1482719.0,6268.0
2018-07-08,UN01,25.28,25.54,25.28,25.51,280923.0,959.0
2018-07-22,UN01,25.51,26.66,25.53,26.5,812214.0,3652.0
2018-07-29,UN01,25.94,26.68,26.5,26.26,1351071.0,4581.0
2018-08-05,UN01,26.09,26.89,26.52,26.69,1918377.0,5143.0
2018-08-12,UN01,24.75,26.72,26.42,24.83,2765663.0,7822.0
2018-08-19,UN01,24.45,25.33,24.8,25.3,2135645.0,5006.0
2018-08-26,UN01,24.96,26.07,25.28,25.79,2209734.0,7231.0
2018-09-02,UN01,25.89,26.47,26.03,26.32,2769766.0,7481.0
2018-09-09,UN01,25.41,26.27,26.2,26.04,2946661.0,8696.0
2018-09-16,UN01,26.13,26.85,26.49,26.3,2467715.0,6004.0
2018-09-23,UN01,25.87,26.53,26.33,26.36,4064016.0,6746.0
2018-09-30,UN01,26.36,27.46,26.36,26.51,2590992.0,5723.0
2018-10-07,UN01,25.19,26.74,26.51,25.75,2347846.0,5844.0
2018-10-14,UN01,24.64,25.73,25.53,25.11,3279804.0,8949.0
2018-10-21,UN01,24.93,27.11,25.11,26.94,3400437.0,9401.0
2018-10-28,UN01,25.57,26.95,26.94,25.98,2835160.0,8063.0
2018-11-04,UN01,25.49,26.23,25.95,26.0,656034.0,2260.0
2017-07-09,HEI,85.76,87.93,85.98,87.58,1801218.0,17540.0
2017-07-16,HEI,85.21,88.02,87.6,85.98,2039478.0,18652.0
2017-07-23,HEI,84.07,87.79,85.63,84.49,2116306.0,20115.0
2017-07-30,HEI,82.68,86.99,84.36,83.82,1709942.0,17501.0
2017-08-06,HEI,81.69,85.79,83.44,83.38,2489862.0,24209.0
2017-08-13,HEI,78.61,82.91,82.81,79.48,2167239.0,19557.0
2017-08-20,HEI,79.35,82.06,80.73,79.97,1332970.0,13572.0
2017-08-27,HEI,78.91,81.27,79.38,79.76,1255008.0,12848.0
2017-09-03,HEI,76.94,81.97,78.91,81.49,2021980.0,17626.0
2017-09-10,HEI,80.32,82.48,81.27,82.22,1415439.0,13386.0
2017-09-17,HEI,81.91,83.65,83.15,82.41,1402564.0,12748.0
2017-09-24,HEI,81.99,85.97,82.82,85.42,1720594.0,16500.0
2017-10-01,HEI,82.9,87.08,85.6,86.9,2125761.0,17683.0
2017-10-08,HEI,85.16,86.82,86.77,85.55,1197706.0,11021.0
2017-10-15,HEI,84.75,86.29,85.44,85.72,1273027.0,12010.0
2017-10-22,HEI,82.59,85.74,85.62,85.02,1770316.0,16163.0
2017-10-29,HEI,85.84,87.29,86.35,86.87,1208143.0,11911.0
2017-11-05,HEI,85.27,88.42,86.87,85.56,1628159.0,14738.0
2017-11-12,HEI,84.75,92.98,85.45,91.38,4548973.0,42981.0
2017-11-19,HEI,88.11,94.09,91.07,92.89,3704697.0,34092.0
2017-11-26,HEI,89.43,94.0,92.39,90.5,2822274.0,29414.0
2017-12-03,HEI,87.86,90.74,90.49,88.39,2370818.0,27210.0
2017-12-10,HEI,88.28,91.22,88.42,90.39,2004112.0,22445.0
2017-12-17,HEI,88.84,90.79,90.29,90.0,1861500.0,19592.0
2017-12-24,HEI,89.18,91.02,90.39,89.99,1879365.0,18426.0
2017-12-31,HEI,89.33,91.72,90.02,90.33,802196.0,8926.0
2018-01-07,HEI,89.5,92.94,90.6,92.44,1848404.0,14955.0
2018-01-14,HEI,92.86,96.16,93.0,94.58,2571168.0,19304.0
2018-01-21,HEI,91.4,94.78,94.74,92.48,1891986.0,15299.0
2018-01-28,HEI,87.94,92.98,92.12,89.84,2555339.0,19143.0
2018-02-04,HEI,85.86,90.12,89.98,86.1,2401292.0,18047.0
2018-02-11,HEI,80.76,86.02,85.24,81.18,4242889.0,29159.0
2018-02-18,HEI,81.56,84.78,82.06,84.12,2804923.0,20930.0
2018-02-25,HEI,81.74,85.56,84.3,82.82,2539087.0,17470.0
2018-03-04,HEI,79.3,83.36,83.24,79.64,2015185.0,13901.0
2018-03-11,HEI,79.3,83.2,79.32,82.66,1802258.0,11846.0
2018-03-18,HEI,81.64,83.96,82.62,82.28,1866768.0,12325.0
2018-03-25,HEI,77.94,82.52,82.2,78.8,2664460.0,17436.0
2018-04-01,HEI,77.8,80.4,79.86,79.62,1576538.0,10461.0
2018-04-08,HEI,77.64,81.08,79.28,80.24,1304949.0,9233.0
2018-04-15,HEI,78.9,81.6,81.14,79.72,3620008.0,21202.0
2018-04-22,HEI,79.3,82.08,79.6,81.36,3089856.0,19022.0
2018-04-29,HEI,79.22,81.66,81.38,81.02,1797354.0,10976.0
2018-05-06,HEI,80.98,84.24,81.48,83.78,1734937.0,10391.0
2018-05-13,HEI,79.74,85.26,83.38,80.02,2714712.0,16682.0
2018-05-20,HEI,78.78,81.42,79.78,80.36,2095660.0,10166.0
2018-05-27,HEI,78.36,81.68,80.36,78.78,2021483.0,10780.0
2018-06-03,HEI,75.24,79.26,79.26,77.02,2545530.0,12905.0
2018-06-10,HEI,77.04,79.04,77.6,78.34,1753853.0,11097.0
2018-06-17,HEI,76.4,79.2,78.88,76.9,2086918.0,11640.0
2018-06-24,HEI,72.66,76.7,76.7,73.06,2234643.0,10924.0
2018-07-01,HEI,71.5,73.58,72.64,72.28,2302313.0,11738.0
2018-07-08,HEI,71.22,71.9,71.3,71.52,349111.0,2045.0
2018-07-22,HEI,69.82,71.4,71.12,70.36,1950428.0,10030.0
2018-07-29,HEI,68.98,73.34,69.82,72.92,2901705.0,10407.0
2018-08-05,HEI,69.2,73.02,72.4,69.7,3249821.0,11154.0
2018-08-12,HEI,69.74,73.0,69.98,70.1,2681787.0,8821.0
2018-08-19,HEI,67.94,70.54,69.6,68.5,2914307.0,8786.0
2018-08-26,HEI,69.14,70.68,69.24,70.6,2012681.0,7387.0
2018-09-02,HEI,68.34,71.42,70.48,68.58,2424168.0,7074.0
2018-09-09,HEI,65.54,68.6,68.36,66.0,3140258.0,9869.0
2018-09-16,HEI,64.72,66.48,66.06,65.74,3503894.0,10794.0
2018-09-23,HEI,65.16,70.32,65.32,69.32,4333690.0,12911.0
2018-09-30,HEI,67.16,68.98,68.74,67.32,3590614.0,12127.0
2018-10-07,HEI,64.28,68.26,67.82,65.06,2918281.0,10192.0
2018-10-14,HEI,61.02,64.6,64.58,61.1,4057463.0,13425.0
2018-10-21,HEI,55.78,63.12,61.1,56.62,6226342.0,22389.0
2018-10-28,HEI,55.16,57.86,56.86,57.46,4796168.0,14792.0
2018-11-04,HEI,56.88,58.52,57.22,57.22,970434.0,3621.0
2017-07-09,NDX1,10.96,12.47,11.06,11.655,4022218.0,6649.0
2017-07-16,NDX1,11.435,11.85,11.67,11.71,1991875.0,3975.0
2017-07-23,NDX1,11.42,11.795,11.7,11.79,1389732.0,3052.0
2017-07-30,NDX1,11.53,12.45,11.765,11.57,3589771.0,6464.0
2017-08-06,NDX1,11.355,12.75,11.76,12.555,3368539.0,6316.0
2017-08-13,NDX1,11.885,12.7,12.545,12.055,2569969.0,4727.0
2017-08-20,NDX1,11.73,12.56,12.06,11.77,1543398.0,2827.0
2017-08-27,NDX1,11.355,11.9,11.76,11.68,1378773.0,2802.0
2017-09-03,NDX1,11.05,11.76,11.445,11.565,1592664.0,2975.0
2017-09-10,NDX1,9.57,11.575,11.57,9.64,5100588.0,8493.0
2017-09-17,NDX1,9.362,9.99,9.634,9.522,4193423.0,7794.0
2017-09-24,NDX1,9.5,9.863,9.515,9.75,2350406.0,4158.0
2017-10-01,NDX1,9.651,10.25,9.899,9.665,3266525.0,5199.0
2017-10-08,NDX1,9.76,10.625,9.972999999999999,10.565,2178877.0,3473.0
2017-10-15,NDX1,9.755,10.95,10.87,9.771,3312558.0,5407.0
2017-10-22,NDX1,8.821,9.78,9.718,8.95,3607109.0,6285.0
2017-10-29,NDX1,8.719,9.029,8.947000000000001,8.87,1173946.0,2214.0
2017-11-05,NDX1,8.726,9.09,8.95,8.761000000000001,2283132.0,3469.0
2017-11-12,NDX1,7.231,8.87,8.75,7.3870000000000005,5641404.0,8524.0
2017-11-19,NDX1,7.09,7.697,7.276,7.567,4517146.0,7222.0
2017-11-26,NDX1,7.15,8.08,7.577999999999999,7.815,3045117.0,5141.0
2017-12-03,NDX1,7.6,8.6,7.801,8.061,3777642.0,5751.0
2017-12-10,NDX1,7.49,8.18,8.152000000000001,7.968999999999999,1997409.0,3669.0
2017-12-17,NDX1,7.934,8.742,7.97,8.648,2776955.0,4892.0
2017-12-24,NDX1,8.226,8.9,8.75,8.639,2175198.0,4352.0
2017-12-31,NDX1,8.616,8.91,8.62,8.877,950660.0,1939.0
2018-01-07,NDX1,8.73,9.84,8.95,9.44,2879328.0,5031.0
2018-01-14,NDX1,9.44,11.5,9.45,10.48,7656861.0,11727.0
2018-01-21,NDX1,10.57,11.695,10.67,10.93,4555828.0,6543.0
2018-01-28,NDX1,10.65,11.13,10.935,10.915,1827163.0,2866.0
2018-02-04,NDX1,9.41,10.99,10.915,9.626,3058291.0,5020.0
2018-02-11,NDX1,9.032,10.3,9.48,9.806000000000001,2456140.0,5417.0
2018-02-18,NDX1,9.35,10.41,9.777999999999999,9.48,2425280.0,4451.0
2018-02-25,NDX1,9.31,10.04,9.45,9.774,1605019.0,3180.0
2018-03-04,NDX1,8.926,9.908,9.74,8.948,1582180.0,3554.0
2018-03-11,NDX1,8.804,9.55,8.838,8.978,1204384.0,3042.0
2018-03-18,NDX1,8.602,9.152000000000001,8.988,8.744,1392211.0,3154.0
2018-03-25,NDX1,8.132,9.04,8.724,8.21,1431774.0,3360.0
2018-04-01,NDX1,6.86,8.588,8.182,7.104,3193191.0,5589.0
2018-04-08,NDX1,7.136,9.35,7.194,9.032,3203691.0,5709.0
2018-04-15,NDX1,8.984,9.61,9.008,9.312000000000001,3818675.0,8103.0
2018-04-22,NDX1,9.294,9.91,9.308,9.782,2544745.0,5855.0
2018-04-29,NDX1,9.412,9.9,9.76,9.56,1162704.0,3002.0
2018-05-06,NDX1,8.794,9.79,9.648,8.97,1306453.0,3035.0
2018-05-13,NDX1,8.834,9.35,8.988,8.85,888541.0,2194.0
2018-05-20,NDX1,8.8,10.99,8.844,10.745,3560888.0,7065.0
2018-05-27,NDX1,10.25,11.035,11.01,10.365,1110841.0,2141.0
2018-06-03,NDX1,9.95,11.08,10.365,10.62,1547263.0,2912.0
2018-06-10,NDX1,10.535,11.445,10.605,11.065,1891954.0,3468.0
2018-06-17,NDX1,10.31,11.115,11.1,10.34,1078445.0,2078.0
2018-06-24,NDX1,9.404,10.41,10.16,9.466000000000001,1212943.0,2959.0
2018-07-01,NDX1,8.17,9.738,9.687999999999999,8.692,1776796.0,4224.0
2018-07-08,NDX1,8.398,8.604,8.596,8.4,182794.0,425.0
2018-07-22,NDX1,9.514,9.946,9.93,9.652000000000001,1057499.0,2558.0
2018-07-29,NDX1,9.32,10.015,9.66,9.646,841138.0,1918.0
2018-08-05,NDX1,9.3,9.87,9.646,9.502,1492993.0,3210.0
2018-08-12,NDX1,8.718,9.502,9.502,8.84,1480300.0,3317.0
2018-08-19,NDX1,8.31,8.86,8.676,8.354,1912005.0,3500.0
2018-08-26,NDX1,8.34,9.276,8.48,9.216000000000001,1139039.0,2349.0
2018-09-02,NDX1,8.892000000000001,9.466000000000001,9.216000000000001,8.916,1201780.0,2864.0
2018-09-09,NDX1,8.916,9.58,8.916,9.006,1559848.0,3119.0
2018-09-16,NDX1,8.857999999999999,9.58,9.006,9.088,1686552.0,3458.0
2018-09-23,NDX1,8.912,9.366,9.088,9.186,1695583.0,2938.0
2018-09-30,NDX1,8.964,9.316,9.166,9.266,1447343.0,3293.0
2018-10-07,NDX1,8.02,9.288,9.238,8.18,3057804.0,6204.0
2018-10-14,NDX1,7.71,8.294,8.18,7.934,2533326.0,6363.0
2018-10-21,NDX1,7.89,8.404,7.934,8.24,1209420.0,3274.0
2018-10-28,NDX1,8.0,8.724,8.342,8.226,1990808.0,5317.0
2018-11-04,NDX1,8.202,8.427999999999999,8.202,8.264,259062.0,697.0
2017-07-09,NOA3,5.382000000000001,5.525,5.399,5.439,1262715.0,1127.0
2017-07-16,NOA3,5.404,5.58,5.468,5.484,1387927.0,1199.0
2017-07-23,NOA3,5.277,5.53,5.484,5.324,2108816.0,1725.0
2017-07-30,NOA3,5.252000000000001,5.635,5.324,5.385,2244048.0,1700.0
2017-08-06,NOA3,5.38,5.585,5.385,5.553,1856300.0,1250.0
2017-08-13,NOA3,5.255,5.553,5.553,5.279,1094938.0,1253.0
2017-08-20,NOA3,5.245,5.455,5.267,5.255,1279059.0,1834.0
2017-08-27,NOA3,5.188,5.33,5.209,5.225,1134756.0,1154.0
2017-09-03,NOA3,5.0969999999999995,5.275,5.162000000000001,5.233,1356944.0,1001.0
2017-09-10,NOA3,4.975,5.24,5.233,5.001,1500610.0,1275.0
2017-09-17,NOA3,5.001,5.218,5.001,5.202000000000001,2209385.0,1287.0
2017-09-24,NOA3,5.01,5.263999999999999,5.2010000000000005,5.05,1677971.0,1092.0
2017-10-01,NOA3,4.99,5.087,5.05,5.051,1166348.0,781.0
2017-10-08,NOA3,5.019,5.114,5.051,5.051,748720.0,577.0
2017-10-15,NOA3,4.9030000000000005,5.093999999999999,5.045,5.005,1608428.0,1027.0
2017-10-22,NOA3,4.882,5.193,5.005,5.182,1953743.0,1168.0
2017-10-29,NOA3,4.1819999999999995,5.127999999999999,5.105,4.279,5355586.0,3371.0
2017-11-05,NOA3,4.22,4.352,4.279,4.312,1553801.0,853.0
2017-11-12,NOA3,4.207,4.467,4.316,4.218999999999999,3218525.0,1735.0
2017-11-19,NOA3,4.039,4.224,4.215,4.178999999999999,2625892.0,1400.0
2017-11-26,NOA3,4.175,4.3180000000000005,4.178999999999999,4.2589999999999995,2028012.0,1025.0
2017-12-03,NOA3,4.121,4.306,4.2589999999999995,4.131,2349713.0,1108.0
2017-12-10,NOA3,3.9160000000000004,4.141,4.137,3.931,3420469.0,1675.0
2017-12-17,NOA3,3.813,3.9939999999999998,3.9389999999999996,3.909,4448693.0,1752.0
2017-12-24,NOA3,3.87,4.075,3.908,4.024,3403665.0,1487.0
2017-12-31,NOA3,3.904,4.034,4.029,3.909,1493986.0,654.0
2018-01-07,NOA3,3.895,4.07,3.909,4.038,2685490.0,1301.0
2018-01-14,NOA3,3.97,4.124,4.038,3.983,2549695.0,1278.0
2018-01-21,NOA3,3.931,4.106,3.983,3.9810000000000003,3115852.0,1678.0
2018-01-28,NOA3,3.8480000000000003,4.025,3.975,3.875,2869459.0,1629.0
2018-02-04,NOA3,3.85,4.493,3.867,4.401,11423974.0,5339.0
2018-02-11,NOA3,4.276,4.563,4.3839999999999995,4.381,7021470.0,3432.0
2018-02-18,NOA3,4.371,4.665,4.371,4.648,3707003.0,1891.0
2018-02-25,NOA3,4.601,4.7,4.65,4.63,1741501.0,1104.0
2018-03-04,NOA3,4.621,4.88,4.63,4.632,3144670.0,1789.0
2018-03-11,NOA3,4.632,4.821000000000001,4.632,4.775,2220724.0,1156.0
2018-03-18,NOA3,4.665,4.832,4.775,4.673,2089072.0,1089.0
2018-03-25,NOA3,4.427,4.724,4.683,4.498,2238689.0,1119.0
2018-04-01,NOA3,4.36,4.518,4.493,4.5,2159515.0,1023.0
2018-04-08,NOA3,4.332,4.502,4.5,4.437,1165675.0,607.0
2018-04-15,NOA3,4.428,4.575,4.468,4.513999999999999,3314702.0,1558.0
2018-04-22,NOA3,4.495,4.979,4.498,4.8580000000000005,5666576.0,2815.0
2018-04-29,NOA3,4.507,5.002,4.861000000000001,4.945,4284003.0,2134.0
2018-05-06,NOA3,4.82,5.086,4.958,5.086,2203453.0,1218.0
2018-05-13,NOA3,5.0760000000000005,5.3660000000000005,5.0760000000000005,5.337999999999999,2165088.0,1186.0
2018-05-20,NOA3,5.148,5.35,5.35,5.266,1529030.0,966.0
2018-05-27,NOA3,5.12,5.308,5.272,5.162000000000001,1401583.0,747.0
2018-06-03,NOA3,4.909,5.218,5.164,4.971,1930592.0,1066.0
2018-06-10,NOA3,4.918,5.084,4.975,4.928999999999999,903131.0,653.0
2018-06-17,NOA3,4.9239999999999995,5.306,4.956,5.212000000000001,1380447.0,823.0
2018-06-24,NOA3,5.03,5.212000000000001,5.212000000000001,5.093999999999999,1219837.0,815.0
2018-07-01,NOA3,4.843999999999999,5.1,5.05,4.9319999999999995,1151348.0,815.0
2018-07-08,NOA3,4.815,4.948,4.944,4.842,197802.0,156.0
2018-07-22,NOA3,4.828,5.256,4.835,5.118,1377376.0,758.0
2018-07-29,NOA3,4.603,5.1339999999999995,5.118,4.688,2007722.0,1266.0
2018-08-05,NOA3,4.585,4.801,4.688,4.62,1867760.0,1000.0
2018-08-12,NOA3,4.567,4.707,4.62,4.6,1020504.0,608.0
2018-08-19,NOA3,4.492,4.614,4.6,4.579,1069453.0,549.0
2018-08-26,NOA3,4.579,4.816,4.579,4.78,1434362.0,644.0
2018-09-02,NOA3,4.78,4.949,4.78,4.81,1094077.0,674.0
2018-09-09,NOA3,4.606,4.856,4.81,4.652,1507880.0,703.0
2018-09-16,NOA3,4.542,4.7669999999999995,4.65,4.74,1332628.0,702.0
2018-09-23,NOA3,4.595,4.845,4.74,4.737,1394830.0,697.0
2018-09-30,NOA3,4.675,4.876,4.737,4.78,1177545.0,668.0
2018-10-07,NOA3,4.658,4.85,4.78,4.671,1045579.0,678.0
2018-10-14,NOA3,4.416,4.671,4.671,4.506,1878994.0,1071.0
2018-10-21,NOA3,4.479,4.916,4.506,4.848,2564146.0,1395.0
2018-10-28,NOA3,4.542,4.922,4.848,4.88,3287048.0,1728.0
2018-11-04,NOA3,4.8580000000000005,4.96,4.88,4.928,393974.0,262.0
2017-07-09,WDI,56.75,62.57,56.77,61.05,2861172.0,20702.0
2017-07-16,WDI,61.86,65.66,61.88,65.22,2244787.0,15793.0
2017-07-23,WDI,63.23,65.23,65.18,64.06,1407211.0,12361.0
2017-07-30,WDI,62.57,64.93,63.75,64.67,1077616.0,9941.0
2017-08-06,WDI,63.77,66.11,64.68,65.8,1266649.0,10206.0
2017-08-13,WDI,65.7,67.72,65.81,67.29,1211664.0,10881.0
2017-08-20,WDI,67.83,69.3,67.96,69.02,1221611.0,11078.0
2017-08-27,WDI,68.3,70.3,68.68,69.9,1060243.0,9028.0
2017-09-03,WDI,67.73,72.54,68.92,71.87,1335225.0,11430.0
2017-09-10,WDI,71.1,72.25,71.62,71.96,754279.0,7580.0
2017-09-17,WDI,72.13,73.23,72.24,72.8,1107863.0,8996.0
2017-09-24,WDI,73.06,75.24,73.32,75.2,1190651.0,10369.0
2017-10-01,WDI,75.05,77.55,75.05,77.4,1084437.0,9535.0
2017-10-08,WDI,77.52,79.57,77.77,78.58,1107181.0,9570.0
2017-10-15,WDI,78.98,81.55,79.12,81.26,1301651.0,10375.0
2017-10-22,WDI,77.6,82.82,81.44,80.09,2094553.0,17034.0
2017-10-29,WDI,78.14,86.04,78.35,85.5,1092832.0,9709.0
2017-11-05,WDI,84.4,86.81,85.55,85.4,1077756.0,10327.0
2017-11-12,WDI,79.5,86.44,85.51,82.32,3249747.0,26008.0
2017-11-19,WDI,80.26,88.13,83.1,87.89,3265188.0,32499.0
2017-11-26,WDI,85.75,88.88,87.12,86.93,1522954.0,15899.0
2017-12-03,WDI,85.75,91.97,87.22,89.22,3481035.0,35543.0
2017-12-10,WDI,88.25,91.61,89.16,89.43,3712620.0,30992.0
2017-12-17,WDI,86.38,92.38,90.1,92.0,2368443.0,24688.0
2017-12-24,WDI,92.03,94.6,92.65,93.9,1580231.0,16605.0
2017-12-31,WDI,92.6,94.13,94.0,93.07,491771.0,5788.0
2018-01-07,WDI,91.08,99.56,93.44,99.28,1460816.0,13940.0
2018-01-14,WDI,99.28,107.15,99.32,105.0,3010072.0,22343.0
2018-01-21,WDI,103.35,111.0,105.25,109.95,1979231.0,14227.0
2018-01-28,WDI,93.6,110.75,110.75,97.28,5968231.0,42226.0
2018-02-04,WDI,95.5,102.0,97.18,96.14,2872245.0,23391.0
2018-02-11,WDI,85.38,96.2,96.2,89.36,3715546.0,32877.0
2018-02-18,WDI,89.22,99.78,89.26,99.44,2558393.0,23155.0
2018-02-25,WDI,96.74,100.9,100.2,98.5,1548748.0,13556.0
2018-03-04,WDI,91.28,100.9,99.98,91.64,1806874.0,18291.0
2018-03-11,WDI,89.14,102.1,90.74,101.95,1819479.0,17169.0
2018-03-18,WDI,99.04,104.75,103.4,99.94,1710314.0,12170.0
2018-03-25,WDI,93.84,101.4,99.04,95.62,1775814.0,18295.0
2018-04-01,WDI,93.34,98.78,95.88,96.06,1083634.0,11901.0
2018-04-08,WDI,90.94,99.1,94.24,98.36,1170005.0,12870.0
2018-04-15,WDI,99.2,107.35,99.36,105.85,2926296.0,23126.0
2018-04-22,WDI,105.05,111.3,106.1,110.1,2644757.0,18862.0
2018-04-29,WDI,105.7,112.4,111.0,112.15,1478379.0,10001.0
2018-05-06,WDI,112.3,118.5,113.0,117.75,1132757.0,7418.0
2018-05-13,WDI,118.4,122.3,118.45,122.0,1075901.0,6951.0
2018-05-20,WDI,121.35,131.3,122.4,131.1,1761724.0,10700.0
2018-05-27,WDI,124.1,131.7,131.4,129.1,1551963.0,11187.0
2018-06-03,WDI,128.35,133.2,129.2,132.9,1344206.0,10179.0
2018-06-10,WDI,133.2,142.1,135.45,141.85,1797297.0,13801.0
2018-06-17,WDI,142.5,157.0,143.5,149.0,3125063.0,23104.0
2018-06-24,WDI,142.35,151.05,145.45,147.15,2111337.0,19615.0
2018-07-01,WDI,128.8,147.3,145.75,138.1,2404726.0,23209.0
2018-07-08,WDI,135.5,138.7,136.45,135.75,214901.0,2620.0
2018-07-22,WDI,149.65,156.75,153.4,155.7,1154308.0,10609.0
2018-07-29,WDI,157.5,163.95,157.5,161.9,1882681.0,16048.0
2018-08-05,WDI,157.85,165.0,162.95,164.0,1919390.0,13128.0
2018-08-12,WDI,163.05,168.7,164.6,168.55,1678680.0,12924.0
2018-08-19,WDI,159.95,179.0,168.05,178.8,2863036.0,22496.0
2018-08-26,WDI,178.5,188.4,182.8,188.4,2663450.0,20264.0
2018-09-02,WDI,186.05,195.6,192.05,191.3,2607121.0,21205.0
2018-09-09,WDI,181.2,197.2,192.9,192.45,3474280.0,29239.0
2018-09-16,WDI,180.6,191.05,188.3,188.9,2649727.0,21373.0
2018-09-23,WDI,167.3,189.55,187.25,178.3,6523282.0,33838.0
2018-09-30,WDI,179.45,194.15,180.4,186.7,2985055.0,20669.0
2018-10-07,WDI,185.55,194.4,188.85,189.0,2190169.0,16600.0
2018-10-14,WDI,149.5,182.7,180.2,168.05,9381431.0,80109.0
2018-10-21,WDI,161.75,179.1,168.05,174.0,3557327.0,30410.0
2018-10-28,WDI,153.4,177.0,174.3,159.55,3898572.0,33760.0
2018-11-04,WDI,159.6,164.4,160.0,160.05,730519.0,5610.0
2017-07-09,IGY,34.06,35.29,34.505,35.235,1028065.0,7681.0
2017-07-16,IGY,35.115,36.44,35.145,35.765,865689.0,7654.0
2017-07-23,IGY,35.175,36.19,35.855,35.49,981262.0,8138.0
2017-07-30,IGY,35.18,35.93,35.51,35.205,810674.0,6741.0
2017-08-06,IGY,35.385,37.375,35.475,36.97,934534.0,8239.0
2017-08-13,IGY,36.03,37.235,36.94,36.295,1040856.0,9656.0
2017-08-20,IGY,36.37,38.255,36.47,37.73,1143702.0,9200.0
2017-08-27,IGY,36.745,37.86,37.79,37.16,1013807.0,8134.0
2017-09-03,IGY,36.975,37.525,37.065,37.24,921423.0,6960.0
2017-09-10,IGY,36.26,37.855,37.25,37.855,1005692.0,8733.0
2017-09-17,IGY,36.46,38.515,38.065,36.575,1247058.0,9703.0
2017-09-24,IGY,36.22,37.14,36.86,37.14,1232181.0,9360.0
2017-10-01,IGY,36.9,37.665,37.14,37.58,746024.0,5734.0
2017-10-08,IGY,36.79,38.32,37.735,37.465,1014469.0,8283.0
2017-10-15,IGY,37.55,39.315,37.615,38.985,1107999.0,8468.0
2017-10-22,IGY,38.75,39.635,38.9,39.41,837008.0,6801.0
2017-10-29,IGY,38.15,39.745,39.595,39.375,810675.0,6920.0
2017-11-05,IGY,39.375,40.795,39.385,40.755,717475.0,7271.0
2017-11-12,IGY,40.65,42.68,40.745,41.585,1894003.0,17263.0
2017-11-19,IGY,38.91,41.585,41.58,39.3,2351248.0,18816.0
2017-11-26,IGY,38.64,39.99,39.3,38.65,1836934.0,14513.0
2017-12-03,IGY,38.475,39.57,38.65,39.01,1091349.0,11207.0
2017-12-10,IGY,38.53,39.89,39.01,39.64,1313687.0,11689.0
2017-12-17,IGY,31.55,39.64,39.605,32.19,7262178.0,46541.0
2017-12-24,IGY,31.51,33.71,32.17,32.565,4018225.0,29183.0
2017-12-31,IGY,31.97,32.815,32.585,32.73,1406185.0,8584.0
2018-01-07,IGY,32.26,33.7,32.755,33.6,2063765.0,10839.0
2018-01-14,IGY,32.71,34.06,33.58,33.25,2458447.0,14070.0
2018-01-21,IGY,32.7,33.69,33.25,33.31,2394327.0,13183.0
2018-01-28,IGY,31.35,33.88,33.3,31.58,3113952.0,15734.0
2018-02-04,IGY,30.24,31.83,31.58,30.56,2259778.0,11585.0
2018-02-11,IGY,28.86,31.9,30.5,30.72,3855662.0,20875.0
2018-02-18,IGY,30.1,31.91,30.75,30.75,3219616.0,16322.0
2018-02-25,IGY,29.99,32.6,30.75,32.42,3264559.0,15547.0
2018-03-04,IGY,32.08,33.33,32.41,32.18,3451070.0,17682.0
2018-03-11,IGY,31.93,34.84,32.23,34.5,6990946.0,29668.0
2018-03-18,IGY,34.35,40.03,34.51,38.51,21394963.0,45343.0
2018-03-25,IGY,38.22,38.98,38.54,38.45,3297668.0,12111.0
2018-04-01,IGY,38.26,38.56,38.48,38.45,1656228.0,7102.0
2018-04-08,IGY,38.14,38.55,38.48,38.15,1702357.0,6159.0
2018-04-15,IGY,37.77,38.26,38.2,37.91,3287829.0,11987.0
2018-04-22,IGY,37.71,38.04,37.97,37.71,3477066.0,20508.0
2018-04-29,IGY,35.8,37.95,37.77,36.3,3130261.0,7253.0
2018-05-06,IGY,36.48,36.97,36.55,36.68,1423680.0,4795.0
2018-05-13,IGY,36.16,36.77,36.67,36.35,1274672.0,4828.0
2018-05-20,IGY,36.11,36.5,36.22,36.11,1435318.0,5724.0
2018-05-27,IGY,35.82,36.05,35.97,35.93,1287378.0,4977.0
2018-06-03,IGY,35.7,36.19,35.93,35.93,1516946.0,6834.0
2018-06-10,IGY,35.9,36.7,35.92,36.5,1137416.0,5614.0
2018-06-17,IGY,36.23,36.93,36.55,36.73,1063117.0,6537.0
2018-06-24,IGY,36.43,36.81,36.58,36.74,941249.0,4859.0
2018-07-01,IGY,36.59,36.81,36.69,36.78,1235723.0,6783.0
2018-07-08,IGY,36.5,36.74,36.68,36.61,259603.0,1187.0
2018-07-22,IGY,36.54,36.79,36.64,36.72,1510740.0,4748.0
2018-07-29,IGY,36.69,37.43,36.8,37.17,1324696.0,4929.0
2018-08-05,IGY,37.13,38.11,37.17,37.79,3324461.0,8023.0
2018-08-12,IGY,37.46,37.8,37.75,37.56,1298893.0,3435.0
2018-08-19,IGY,37.08,37.6,37.52,37.19,1918332.0,6775.0
2018-08-26,IGY,37.12,37.45,37.24,37.3,1153781.0,5072.0
2018-09-02,IGY,37.25,37.49,37.3,37.41,1404841.0,3434.0
2018-09-09,IGY,37.38,37.78,37.41,37.75,2712655.0,4678.0
2018-09-16,IGY,37.77,38.13,37.82,37.98,1657412.0,4850.0
2018-09-23,IGY,37.79,38.4,37.94,38.4,4718583.0,8088.0
2018-09-30,IGY,38.27,38.53,38.33,38.49,1485558.0,4248.0
2018-10-07,IGY,38.36,38.64,38.49,38.46,973568.0,2895.0
2018-10-14,IGY,38.23,38.57,38.46,38.4,1744277.0,4763.0
2018-10-21,IGY,38.35,38.77,38.4,38.74,1276888.0,4012.0
2018-10-28,IGY,38.35,38.82,38.78,38.7,1231127.0,4157.0
2018-11-04,IGY,38.49,38.75,38.62,38.75,289886.0,1005.0
2017-07-09,EVK,27.97,28.755,28.04,28.5,1734419.0,9125.0
2017-07-16,EVK,28.45,29.205,28.68,29.035,2012938.0,8335.0
2017-07-23,EVK,28.705,29.875,29.005,29.05,2087504.0,11558.0
2017-07-30,EVK,28.63,29.365,29.05,28.8,1842196.0,10403.0
2017-08-06,EVK,27.62,29.04,28.965,27.805,2130251.0,10519.0
2017-08-13,EVK,26.76,27.76,27.75,27.17,2349093.0,12807.0
2017-08-20,EVK,27.1,27.59,27.17,27.28,1672236.0,8061.0
2017-08-27,EVK,27.345,28.115,27.41,27.805,1631056.0,9020.0
2017-09-03,EVK,27.225,28.185,27.55,27.96,1831083.0,7736.0
2017-09-10,EVK,27.52,28.07,27.84,28.03,1162993.0,5705.0
2017-09-17,EVK,28.34,29.14,28.48,29.02,1547491.0,7177.0
2017-09-24,EVK,29.02,29.765,29.02,29.55,1326451.0,6174.0
2017-10-01,EVK,29.45,30.37,29.55,30.16,1319392.0,6424.0
2017-10-08,EVK,30.03,30.535,30.52,30.13,1196901.0,5964.0
2017-10-15,EVK,30.125,30.735,30.13,30.66,1107718.0,6002.0
2017-10-22,EVK,29.7,30.79,30.635,29.95,1143386.0,6123.0
2017-10-29,EVK,30.045,31.015,30.165,30.985,602587.0,3535.0
2017-11-05,EVK,30.985,32.5,30.985,32.145,2624498.0,16633.0
2017-11-12,EVK,31.8,32.985,32.135,32.06,3112011.0,15937.0
2017-11-19,EVK,30.92,32.255,32.06,31.405,2395000.0,12755.0
2017-11-26,EVK,31.09,31.935,31.435,31.455,1401327.0,7546.0
2017-12-03,EVK,30.63,31.71,31.545,31.13,2241580.0,14690.0
2017-12-10,EVK,31.13,32.88,31.15,32.005,3896211.0,22352.0
2017-12-17,EVK,31.09,32.14,32.01,31.195,2308876.0,13705.0
2017-12-24,EVK,31.1,31.8,31.205,31.605,1825716.0,10967.0
2017-12-31,EVK,31.32,31.915,31.595,31.36,434308.0,2960.0
2018-01-07,EVK,30.99,32.17,31.36,32.07,1093837.0,5566.0
2018-01-14,EVK,30.33,32.2,32.07,31.37,2096843.0,8634.0
2018-01-21,EVK,30.71,32.23,31.37,31.94,2328296.0,10558.0
2018-01-28,EVK,31.85,32.9,31.94,32.6,2273116.0,10719.0
2018-02-04,EVK,30.65,32.94,32.64,30.76,2195793.0,10116.0
2018-02-11,EVK,29.15,30.76,30.74,29.28,3081744.0,13371.0
2018-02-18,EVK,29.26,30.4,29.28,30.0,1786660.0,7744.0
2018-02-25,EVK,29.8,30.84,30.0,30.5,1420996.0,6644.0
2018-03-04,EVK,29.08,30.91,30.51,29.33,1680954.0,6779.0
2018-03-11,EVK,27.67,30.19,29.36,28.77,4910093.0,20459.0
2018-03-18,EVK,28.06,29.04,28.74,28.5,2704345.0,10556.0
2018-03-25,EVK,27.76,28.78,28.5,28.17,2172272.0,8819.0
2018-04-01,EVK,27.99,28.86,28.35,28.77,1410142.0,6433.0
2018-04-08,EVK,27.99,29.14,28.46,28.94,1368052.0,5391.0
2018-04-15,EVK,28.92,29.66,29.24,29.66,3860145.0,14125.0
2018-04-22,EVK,29.36,30.11,29.59,29.96,2100529.0,8269.0
2018-04-29,EVK,29.12,30.36,29.89,29.7,1548058.0,5556.0
2018-05-06,EVK,29.37,29.95,29.65,29.67,1445942.0,4892.0
2018-05-13,EVK,29.64,31.66,29.64,31.37,2827071.0,10826.0
2018-05-20,EVK,31.11,31.99,31.27,31.62,1333481.0,5350.0
2018-05-27,EVK,30.07,31.99,31.77,30.58,1491746.0,5848.0
2018-06-03,EVK,29.89,30.62,30.61,30.37,1380810.0,5961.0
2018-06-10,EVK,30.23,31.03,30.47,30.36,1743411.0,6218.0
2018-06-17,EVK,30.39,31.11,30.56,30.59,1668370.0,6917.0
2018-06-24,EVK,29.41,30.33,30.27,29.66,1896484.0,7342.0
2018-07-01,EVK,28.88,29.76,29.69,29.38,1804707.0,7244.0
2018-07-08,EVK,29.2,29.45,29.26,29.24,198604.0,1068.0
2018-07-22,EVK,29.79,32.02,29.95,31.43,3082212.0,10425.0
2018-07-29,EVK,30.96,31.97,31.46,31.66,2262867.0,5948.0
2018-08-05,EVK,31.42,32.42,31.66,32.28,2933203.0,6843.0
2018-08-12,EVK,31.83,32.61,32.27,31.85,2443160.0,5878.0
2018-08-19,EVK,31.25,32.14,31.85,31.5,2108759.0,5151.0
2018-08-26,EVK,31.64,32.39,31.73,32.23,2078912.0,4511.0
2018-09-02,EVK,31.94,32.62,32.37,32.11,2039824.0,4211.0
2018-09-09,EVK,30.88,32.14,32.11,31.19,2597543.0,5398.0
2018-09-16,EVK,30.91,31.76,31.09,31.71,1810259.0,4391.0
2018-09-23,EVK,31.47,32.77,31.48,32.66,3587594.0,6268.0
2018-09-30,EVK,30.42,32.63,32.55,30.85,5749452.0,10026.0
2018-10-07,EVK,29.64,31.3,31.01,29.72,3449539.0,6562.0
2018-10-14,EVK,27.71,29.72,29.71,27.89,4536788.0,10484.0
2018-10-21,EVK,26.91,28.24,27.89,27.07,4153843.0,9133.0
2018-10-28,EVK,25.62,27.26,27.07,26.17,4473237.0,10173.0
2018-11-04,EVK,26.24,27.14,26.24,26.58,886153.0,1935.0
2017-07-09,TUI1,12.585,12.79,12.645,12.7,1498625.0,3064.0
2017-07-16,TUI1,12.725,13.29,12.745,13.13,1860474.0,3772.0
2017-07-23,TUI1,13.06,13.575,13.125,13.305,2618713.0,5037.0
2017-07-30,TUI1,13.1,13.65,13.3,13.36,1900697.0,4006.0
2017-08-06,TUI1,13.345,13.895,13.37,13.76,1820427.0,3764.0
2017-08-13,TUI1,13.435,13.94,13.82,13.51,1646567.0,3727.0
2017-08-20,TUI1,14.04,14.67,14.115,14.59,3144565.0,6015.0
2017-08-27,TUI1,14.105,14.635,14.59,14.2,1896321.0,4242.0
2017-09-03,TUI1,13.875,14.765,14.2,14.6,2067868.0,3982.0
2017-09-10,TUI1,14.16,14.55,14.48,14.465,1570768.0,3239.0
2017-09-17,TUI1,14.615,14.9,14.635,14.75,1592924.0,3430.0
2017-09-24,TUI1,14.49,14.92,14.755,14.57,2281747.0,4203.0
2017-10-01,TUI1,14.19,14.875,14.575,14.39,2613189.0,5763.0
2017-10-08,TUI1,14.325,14.675,14.565,14.34,1638036.0,3544.0
2017-10-15,TUI1,14.32,15.07,14.355,15.045,1711807.0,3571.0
2017-10-22,TUI1,14.685,15.1,15.045,14.935,1506351.0,3038.0
2017-10-29,TUI1,14.96,15.415,14.965,15.38,1033802.0,2174.0
2017-11-05,TUI1,15.12,15.7,15.38,15.35,1104753.0,2559.0
2017-11-12,TUI1,14.83,15.435,15.335,14.93,1450518.0,3287.0
2017-11-19,TUI1,14.505,14.95,14.93,14.825,1784014.0,3650.0
2017-11-26,TUI1,14.485,15.21,14.825,15.205,1725137.0,4223.0
2017-12-03,TUI1,14.975,15.645,15.205,15.395,1997972.0,5005.0
2017-12-10,TUI1,15.395,16.085,15.4,15.86,2197024.0,5561.0
2017-12-17,TUI1,15.565,16.565,15.86,16.505,3059426.0,7316.0
2017-12-24,TUI1,16.505,17.375,16.525,17.115,2513337.0,6241.0
2017-12-31,TUI1,16.905,17.42,17.115,17.215,794056.0,2283.0
2018-01-07,TUI1,17.075,17.725,17.215,17.5,2238506.0,5587.0
2018-01-14,TUI1,17.465,17.93,17.5,17.86,2283744.0,5327.0
2018-01-21,TUI1,17.775,18.47,17.865,18.44,2255053.0,5276.0
2018-01-28,TUI1,18.39,18.78,18.435,18.61,2524176.0,6715.0
2018-02-04,TUI1,18.01,18.645,18.605,18.015,2321245.0,5639.0
2018-02-11,TUI1,16.79,18.35,18.03,17.855,5013852.0,12111.0
2018-02-18,TUI1,17.145,19.04,17.79,17.51,5724631.0,14336.0
2018-02-25,TUI1,17.2,17.91,17.52,17.6,2544117.0,5819.0
2018-03-04,TUI1,16.88,17.675,17.605,16.945,2574055.0,7180.0
2018-03-11,TUI1,16.79,17.4,16.965,17.185,1775146.0,5089.0
2018-03-18,TUI1,17.125,17.58,17.185,17.51,1422683.0,4433.0
2018-03-25,TUI1,17.14,17.995,17.5,17.32,2390927.0,6305.0
2018-04-01,TUI1,17.34,17.575,17.49,17.42,1524708.0,4047.0
2018-04-08,TUI1,17.21,17.94,17.445,17.9,1523444.0,4323.0
2018-04-15,TUI1,17.9,18.37,17.925,18.15,4294106.0,11399.0
2018-04-22,TUI1,18.02,18.59,18.145,18.56,3192887.0,7412.0
2018-04-29,TUI1,18.305,18.795,18.56,18.64,1765155.0,5308.0
2018-05-06,TUI1,18.7,19.615,18.77,19.615,1844897.0,4860.0
2018-05-13,TUI1,19.515,20.12,19.595,19.99,2624879.0,5509.0
2018-05-20,TUI1,19.975,20.63,19.99,20.43,2730535.0,4582.0
2018-05-27,TUI1,19.575,20.51,20.49,19.73,3860033.0,6504.0
2018-06-03,TUI1,19.59,20.2,20.16,19.91,1660610.0,3484.0
2018-06-10,TUI1,19.51,20.21,20.12,19.71,1652109.0,3372.0
2018-06-17,TUI1,19.65,20.3,19.71,19.915,1341547.0,3117.0
2018-06-24,TUI1,19.48,19.965,19.915,19.735,1291897.0,3382.0
2018-07-01,TUI1,18.635,19.595,19.56,18.84,2067722.0,5879.0
2018-07-08,TUI1,18.545,18.805,18.57,18.74,328694.0,1031.0
2018-07-22,TUI1,18.26,18.825,18.74,18.405,892063.0,2718.0
2018-07-29,TUI1,17.955,18.5,18.175,18.175,1702466.0,3719.0
2018-08-05,TUI1,17.515,18.46,18.175,17.665,1690601.0,3888.0
2018-08-12,TUI1,15.855,17.765,17.665,17.54,4208987.0,9020.0
2018-08-19,TUI1,16.28,17.275,16.965,16.485,2884645.0,6380.0
2018-08-26,TUI1,16.01,16.595,16.485,16.15,1661994.0,3626.0
2018-09-02,TUI1,15.86,16.28,16.24,15.885,2489276.0,5252.0
2018-09-09,TUI1,14.875,15.995,15.885,14.945,2952340.0,6354.0
2018-09-16,TUI1,14.745,15.5,14.88,15.485,2444375.0,5521.0
2018-09-23,TUI1,15.405,15.875,15.5,15.825,2505061.0,5160.0
2018-09-30,TUI1,15.205,16.65,15.45,16.555,3610612.0,7376.0
2018-10-07,TUI1,15.96,16.745,16.555,16.09,1675956.0,4047.0
2018-10-14,TUI1,15.185,16.11,15.965,15.495,2189571.0,5400.0
2018-10-21,TUI1,14.815,15.77,15.495,14.9,1580437.0,3569.0
2018-10-28,TUI1,14.13,15.085,14.9,14.285,1740329.0,4059.0
2018-11-04,TUI1,14.285,14.725,14.285,14.495,313487.0,773.0
2017-07-09,BPE5,5.01,5.172000000000001,5.129,5.023,2780700.0,1798.0
2017-07-16,BPE5,4.975,5.142,5.021,5.08,2333293.0,1821.0
2017-07-23,BPE5,4.97,5.15,5.08,4.987,2273715.0,1723.0
2017-07-30,BPE5,4.9030000000000005,5.045,4.934,4.966,3452636.0,2555.0
2017-08-06,BPE5,4.966,5.19,4.966,5.153,3314674.0,1856.0
2017-08-13,BPE5,4.947,5.229,5.153,4.949,2342609.0,1279.0
2017-08-20,BPE5,4.837,4.968999999999999,4.95,4.838,2010510.0,1140.0
2017-08-27,BPE5,4.802,4.883,4.838,4.865,1852340.0,1196.0
2017-09-03,BPE5,4.737,4.9030000000000005,4.862,4.894,2645517.0,1531.0
2017-09-10,BPE5,4.8469999999999995,4.948,4.894,4.919,2063978.0,1118.0
2017-09-17,BPE5,4.915,5.13,4.915,5.088,2057769.0,1422.0
2017-09-24,BPE5,5.085,5.297000000000001,5.085,5.271,1892462.0,1078.0
2017-10-01,BPE5,5.269,5.446000000000001,5.271,5.405,3058179.0,1426.0
2017-10-08,BPE5,5.39,5.496,5.41,5.4239999999999995,1314953.0,704.0
2017-10-15,BPE5,5.401,5.553999999999999,5.422999999999999,5.526,1360197.0,765.0
2017-10-22,BPE5,5.426,5.571000000000001,5.524,5.502999999999999,1103107.0,652.0
2017-10-29,BPE5,5.46,5.585,5.505,5.571000000000001,1058178.0,558.0
2017-11-05,BPE5,5.571000000000001,5.912000000000001,5.571000000000001,5.819,1653350.0,1031.0
2017-11-12,BPE5,5.746,6.0120000000000005,5.816,5.7620000000000005,2749981.0,1568.0
2017-11-19,BPE5,5.48,5.7620000000000005,5.7620000000000005,5.5360000000000005,2051159.0,1173.0
2017-11-26,BPE5,5.501,5.636,5.534,5.605,999091.0,759.0
2017-12-03,BPE5,5.556,5.632999999999999,5.599,5.57,1265932.0,804.0
2017-12-10,BPE5,5.55,5.63,5.574,5.602,1283169.0,772.0
2017-12-17,BPE5,5.6,5.815,5.611000000000001,5.72,1603926.0,1051.0
2017-12-24,BPE5,5.709,5.858,5.724,5.831,1620411.0,854.0
2017-12-31,BPE5,5.818,5.896,5.831,5.872999999999999,704052.0,436.0
2018-01-07,BPE5,5.792000000000001,5.975,5.872999999999999,5.9510000000000005,910769.0,632.0
2018-01-14,BPE5,5.94,6.0360000000000005,5.952999999999999,6.013999999999999,1492847.0,1121.0
2018-01-21,BPE5,5.752999999999999,6.017,6.017,5.775,2632525.0,1693.0
2018-01-28,BPE5,5.775,5.983,5.775,5.894,1413468.0,1026.0
2018-02-04,BPE5,5.558,5.895,5.894,5.571000000000001,2362625.0,1617.0
2018-02-11,BPE5,5.196000000000001,5.647,5.571000000000001,5.3020000000000005,6214324.0,3871.0
2018-02-18,BPE5,5.277,5.457999999999999,5.3,5.355,3009506.0,2355.0
2018-02-25,BPE5,5.2829999999999995,5.42,5.365,5.4110000000000005,2774701.0,1773.0
2018-03-04,BPE5,5.209,5.49,5.4110000000000005,5.211,2193749.0,1526.0
2018-03-11,BPE5,5.211,5.398,5.211,5.382999999999999,1738283.0,1202.0
2018-03-18,BPE5,5.246,5.438,5.382999999999999,5.352,1692070.0,1161.0
2018-03-25,BPE5,5.207000000000001,5.428,5.354,5.307,2407948.0,1528.0
2018-04-01,BPE5,5.33,5.506,5.361000000000001,5.482,1540861.0,960.0
2018-04-08,BPE5,5.454,5.761,5.49,5.6979999999999995,1451706.0,945.0
2018-04-15,BPE5,5.61,5.834,5.699,5.834,3292179.0,2456.0
2018-04-22,BPE5,5.7170000000000005,5.94,5.737,5.917000000000001,3800346.0,2386.0
2018-04-29,BPE5,5.898,6.1739999999999995,5.917000000000001,6.115,2343743.0,1751.0
2018-05-06,BPE5,6.027,6.314,6.1160000000000005,6.314,2144647.0,1321.0
2018-05-13,BPE5,6.247999999999999,6.542999999999999,6.313,6.396,2428405.0,1454.0
2018-05-20,BPE5,6.399,6.72,6.41,6.711,2238809.0,1393.0
2018-05-27,BPE5,6.294,6.757000000000001,6.7170000000000005,6.337000000000001,2310571.0,1555.0
2018-06-03,BPE5,6.207000000000001,6.604,6.306,6.584,1842540.0,1346.0
2018-06-10,BPE5,6.515,6.735,6.584,6.646,2248980.0,1401.0
2018-06-17,BPE5,6.474,6.71,6.646,6.507000000000001,2132850.0,1373.0
2018-06-24,BPE5,6.349,6.605,6.5,6.59,2025652.0,1445.0
2018-07-01,BPE5,6.318,6.627999999999999,6.476,6.575,2360198.0,1455.0
2018-07-08,BPE5,6.465,6.522,6.468999999999999,6.492000000000001,420036.0,349.0
2018-07-22,BPE5,6.263,6.492000000000001,6.492000000000001,6.347,1549239.0,1233.0
2018-07-29,BPE5,6.245,6.416,6.343,6.403,2013152.0,1130.0
2018-08-05,BPE5,6.222,6.457999999999999,6.385,6.313,3160052.0,2215.0
2018-08-12,BPE5,6.228,6.489,6.358,6.251,1772975.0,1338.0
2018-08-19,BPE5,6.087999999999999,6.303,6.251,6.136,1438855.0,1181.0
2018-08-26,BPE5,6.12,6.26,6.136,6.25,1183360.0,1084.0
2018-09-02,BPE5,6.13,6.2989999999999995,6.25,6.1370000000000005,879610.0,839.0
2018-09-09,BPE5,5.9670000000000005,6.187,6.1370000000000005,6.032,1291709.0,1047.0
2018-09-16,BPE5,6.03,6.229,6.069,6.199,1334582.0,940.0
2018-09-23,BPE5,6.151,6.372999999999999,6.199,6.3389999999999995,1845819.0,1038.0
2018-09-30,BPE5,6.3389999999999995,6.751,6.3389999999999995,6.6579999999999995,3971316.0,2424.0
2018-10-07,BPE5,6.699,6.831,6.709,6.722,2499310.0,1894.0
2018-10-14,BPE5,6.321000000000001,6.722,6.722,6.385,3703810.0,2435.0
2018-10-21,BPE5,6.315,6.476,6.385,6.375,2194704.0,1636.0
2018-10-28,BPE5,5.86,6.397,6.375,6.0,2050518.0,1762.0
2018-11-04,BPE5,6.0,6.1339999999999995,6.0,6.08,755480.0,476.0
2017-07-09,HEN3,118.65,121.65,120.4,119.1,1083014.0,8558.0
2017-07-16,HEN3,117.95,121.9,119.45,121.0,1109236.0,8094.0
2017-07-23,HEN3,118.75,122.35,121.5,119.05,1238020.0,9900.0
2017-07-30,HEN3,117.75,120.95,119.15,119.3,1146844.0,8966.0
2017-08-06,HEN3,118.6,121.25,119.75,119.3,1330116.0,8700.0
2017-08-13,HEN3,113.4,120.2,118.9,113.9,2088246.0,13495.0
2017-08-20,HEN3,112.65,114.75,114.5,113.05,1604993.0,8933.0
2017-08-27,HEN3,112.35,114.35,112.65,113.3,1070362.0,6794.0
2017-09-03,HEN3,111.0,113.8,111.75,113.5,1161913.0,7092.0
2017-09-10,HEN3,112.9,117.4,113.25,116.85,1685125.0,9705.0
2017-09-17,HEN3,115.15,118.7,117.25,115.6,1400005.0,8398.0
2017-09-24,HEN3,112.8,116.2,116.0,113.5,1327096.0,6693.0
2017-10-01,HEN3,111.85,115.15,113.4,115.05,1830258.0,7293.0
2017-10-08,HEN3,114.95,117.3,114.95,115.85,1292575.0,6265.0
2017-10-15,HEN3,115.95,119.7,116.75,119.15,1362439.0,7073.0
2017-10-22,HEN3,116.3,119.95,119.1,116.4,1481697.0,7168.0
2017-10-29,HEN3,115.65,121.45,116.5,120.75,1132088.0,6080.0
2017-11-05,HEN3,119.75,123.75,119.9,123.5,1361005.0,7087.0
2017-11-12,HEN3,120.7,123.45,123.0,121.2,1761861.0,10597.0
2017-11-19,HEN3,113.4,121.85,121.25,114.0,3531424.0,18599.0
2017-11-26,HEN3,112.1,115.3,113.35,112.9,1975044.0,10962.0
2017-12-03,HEN3,111.8,115.25,112.65,111.8,2173177.0,13319.0
2017-12-10,HEN3,110.9,113.75,112.4,113.6,2593014.0,14300.0
2017-12-17,HEN3,111.15,114.4,113.5,111.9,1682098.0,10270.0
2017-12-24,HEN3,109.35,114.25,112.4,110.4,2406007.0,11854.0
2017-12-31,HEN3,109.95,110.85,110.15,110.45,530970.0,3275.0
2018-01-07,HEN3,108.2,113.1,110.0,113.0,2046782.0,9051.0
2018-01-14,HEN3,112.2,116.05,113.0,113.05,2730229.0,14594.0
2018-01-21,HEN3,111.6,114.35,113.0,113.5,2122696.0,11256.0
2018-01-28,HEN3,109.7,114.75,114.05,111.85,2273933.0,12068.0
2018-02-04,HEN3,110.6,113.8,111.5,111.9,2624846.0,14111.0
2018-02-11,HEN3,103.7,111.0,111.0,104.0,3881390.0,21699.0
2018-02-18,HEN3,103.0,108.7,104.85,108.7,2954489.0,14489.0
2018-02-25,HEN3,105.4,111.65,108.85,111.55,2949185.0,17364.0
2018-03-04,HEN3,106.0,113.35,111.9,106.65,2806023.0,15393.0
2018-03-11,HEN3,106.05,113.35,106.05,112.45,1786097.0,10793.0
2018-03-18,HEN3,108.55,113.9,113.4,110.7,1952878.0,10851.0
2018-03-25,HEN3,104.0,110.8,110.75,104.4,3529328.0,18568.0
2018-04-01,HEN3,103.0,107.7,104.25,106.95,1752429.0,9892.0
2018-04-08,HEN3,103.8,108.25,104.9,107.3,1670254.0,9441.0
2018-04-15,HEN3,102.7,107.75,107.55,103.25,3223719.0,18838.0
2018-04-22,HEN3,102.85,105.35,103.3,103.85,3505005.0,18896.0
2018-04-29,HEN3,101.6,105.5,102.45,105.4,1886829.0,9627.0
2018-05-06,HEN3,103.7,106.1,106.05,105.1,1728119.0,7794.0
2018-05-13,HEN3,103.7,106.55,105.05,104.3,1619787.0,8153.0
2018-05-20,HEN3,103.7,106.9,104.35,106.3,2147308.0,9398.0
2018-05-27,HEN3,105.55,108.15,105.85,108.0,1591643.0,7951.0
2018-06-03,HEN3,104.75,108.45,107.95,104.85,2094023.0,11848.0
2018-06-10,HEN3,104.8,107.75,104.8,107.2,1922680.0,10246.0
2018-06-17,HEN3,106.8,111.15,108.1,110.75,2076052.0,9573.0
2018-06-24,HEN3,106.6,109.7,109.5,107.9,1748518.0,9575.0
2018-07-01,HEN3,105.5,110.1,108.2,109.55,1969397.0,10151.0
2018-07-08,HEN3,107.6,109.0,108.6,107.9,356387.0,1860.0
2018-07-22,HEN3,107.95,110.75,109.5,109.15,1816043.0,9561.0
2018-07-29,HEN3,105.1,109.5,109.0,107.9,2230276.0,7925.0
2018-08-05,HEN3,106.85,109.85,107.55,109.65,2171422.0,6885.0
2018-08-12,HEN3,109.0,112.45,109.9,109.2,2024449.0,7103.0
2018-08-19,HEN3,103.6,109.85,108.85,107.95,2711477.0,10087.0
2018-08-26,HEN3,108.65,113.8,108.65,111.6,2114845.0,6758.0
2018-09-02,HEN3,109.85,112.95,111.65,109.95,1468702.0,5255.0
2018-09-09,HEN3,105.35,111.25,109.95,105.9,2256460.0,7821.0
2018-09-16,HEN3,105.55,108.0,105.9,106.05,1595799.0,5870.0
2018-09-23,HEN3,102.7,104.9,104.3,104.35,3382906.0,11698.0
2018-09-30,HEN3,100.6,104.35,104.35,101.05,2713817.0,8655.0
2018-10-07,HEN3,97.88,101.55,101.1,100.5,2661501.0,10568.0
2018-10-14,HEN3,94.34,100.7,100.45,94.58,3075480.0,16200.0
2018-10-21,HEN3,93.6,97.64,94.58,96.34,2324175.0,12856.0
2018-10-28,HEN3,92.4,97.86,97.32,93.52,3032862.0,16416.0
2018-11-04,HEN3,93.42,95.38,93.44,94.34,569396.0,2971.0
2017-07-09,DWNI,32.255,33.515,33.465,32.51,1650094.0,8599.0
2017-07-16,DWNI,32.68,33.82,33.025,33.655,1274746.0,7246.0
2017-07-23,DWNI,32.985,33.655,33.595,33.415,1481626.0,8478.0
2017-07-30,DWNI,33.36,34.32,33.535,33.72,1331441.0,8249.0
2017-08-06,DWNI,33.51,35.285,33.76,35.03,1647737.0,9971.0
2017-08-13,DWNI,34.21,35.51,34.825,34.52,2248131.0,12238.0
2017-08-20,DWNI,34.49,35.27,34.9,34.87,1512049.0,8402.0
2017-08-27,DWNI,34.595,35.28,34.755,34.715,989508.0,6287.0
2017-09-03,DWNI,34.5,35.82,34.715,35.56,1090181.0,6383.0
2017-09-10,DWNI,34.805,35.58,35.565,35.265,1065548.0,6302.0
2017-09-17,DWNI,35.265,35.94,35.265,35.795,1441391.0,7534.0
2017-09-24,DWNI,34.73,35.915,35.79,35.055,1147119.0,6456.0
2017-10-01,DWNI,34.96,36.92,35.02,35.8,4168689.0,18823.0
2017-10-08,DWNI,35.08,36.13,35.97,35.365,1430046.0,8280.0
2017-10-15,DWNI,35.145,36.49,35.51,36.34,1900277.0,9100.0
2017-10-22,DWNI,36.145,37.015,36.35,36.16,1354476.0,8036.0
2017-10-29,DWNI,34.985,36.355,35.4,36.18,953080.0,5607.0
2017-11-05,DWNI,36.18,37.275,36.185,37.245,1080481.0,6276.0
2017-11-12,DWNI,36.805,37.675,37.23,36.805,1778429.0,10410.0
2017-11-19,DWNI,36.405,37.455,36.83,36.98,2111851.0,11333.0
2017-11-26,DWNI,36.455,37.335,37.0,37.02,1357107.0,7888.0
2017-12-03,DWNI,36.595,37.43,37.005,36.625,1723629.0,10793.0
2017-12-10,DWNI,36.625,37.65,36.625,37.185,1998110.0,12028.0
2017-12-17,DWNI,36.1,37.42,37.15,36.855,1735349.0,11141.0
2017-12-24,DWNI,36.165,38.09,36.855,36.325,2098167.0,11146.0
2017-12-31,DWNI,36.155,36.54,36.34,36.35,444979.0,4563.0
2018-01-07,DWNI,34.6,37.54,36.35,37.53,1878295.0,9284.0
2018-01-14,DWNI,35.26,38.18,37.53,36.26,2769888.0,15469.0
2018-01-21,DWNI,35.54,36.85,36.26,36.46,2118954.0,10447.0
2018-01-28,DWNI,35.07,36.63,36.46,35.66,2471008.0,12823.0
2018-02-04,DWNI,33.98,36.56,35.64,34.02,3245444.0,15555.0
2018-02-11,DWNI,32.18,34.02,34.02,32.93,3653545.0,17624.0
2018-02-18,DWNI,32.91,34.18,33.01,33.78,2618274.0,10924.0
2018-02-25,DWNI,33.32,34.74,33.79,34.53,1625652.0,8000.0
2018-03-04,DWNI,33.66,34.89,34.5,33.81,1912526.0,9581.0
2018-03-11,DWNI,33.72,35.55,33.81,34.95,1840473.0,8984.0
2018-03-18,DWNI,34.74,35.88,34.95,35.26,1724287.0,7804.0
2018-03-25,DWNI,35.08,36.54,35.26,36.41,2193242.0,10439.0
2018-04-01,DWNI,36.18,38.0,36.2,38.0,1651982.0,7987.0
2018-04-08,DWNI,37.41,38.32,37.77,38.19,1381098.0,6611.0
2018-04-15,DWNI,37.29,38.56,38.25,37.98,3824430.0,17225.0
2018-04-22,DWNI,37.52,38.73,37.72,38.12,3226256.0,12466.0
2018-04-29,DWNI,37.21,38.65,38.12,38.6,1550483.0,7343.0
2018-05-06,DWNI,38.6,39.37,38.6,39.14,1066410.0,4694.0
2018-05-13,DWNI,39.14,40.05,39.14,39.74,1106183.0,5868.0
2018-05-20,DWNI,38.83,40.34,39.74,39.2,1698661.0,7394.0
2018-05-27,DWNI,38.62,39.51,39.23,39.28,1151441.0,5188.0
2018-06-03,DWNI,38.9,40.39,39.37,39.79,1831846.0,8060.0
2018-06-10,DWNI,39.67,40.85,39.85,40.51,1599004.0,7079.0
2018-06-17,DWNI,40.56,42.18,40.84,42.07,2110559.0,9577.0
2018-06-24,DWNI,40.21,41.59,40.51,41.53,1673338.0,6810.0
2018-07-01,DWNI,40.75,42.03,41.96,41.42,2075974.0,9413.0
2018-07-08,DWNI,41.31,41.9,41.37,41.68,358350.0,1861.0
2018-07-22,DWNI,40.92,41.86,41.35,41.32,1126383.0,5049.0
2018-07-29,DWNI,40.95,42.59,41.46,42.27,1773321.0,6358.0
2018-08-05,DWNI,41.34,42.37,42.27,42.37,2509471.0,6173.0
2018-08-12,DWNI,41.44,42.57,42.31,42.35,2099283.0,6004.0
2018-08-19,DWNI,40.92,42.4,42.22,41.77,2825189.0,9625.0
2018-08-26,DWNI,41.52,43.42,41.82,42.97,2133927.0,6150.0
2018-09-02,DWNI,43.25,44.04,43.28,43.54,2164971.0,5481.0
2018-09-09,DWNI,42.84,43.82,43.58,43.35,2613054.0,6775.0
2018-09-16,DWNI,42.89,43.63,43.44,43.05,2430192.0,6123.0
2018-09-23,DWNI,41.55,43.24,43.05,41.97,5269324.0,8234.0
2018-09-30,DWNI,40.74,42.03,41.95,41.32,3305821.0,9023.0
2018-10-07,DWNI,39.39,41.38,41.19,39.68,2548279.0,6884.0
2018-10-14,DWNI,38.74,40.59,39.94,38.91,3709292.0,9208.0
2018-10-21,DWNI,38.58,41.68,38.91,41.36,3073774.0,7777.0
2018-10-28,DWNI,39.93,41.75,41.74,40.98,2839515.0,7652.0
2018-11-04,DWNI,40.28,41.15,40.96,40.37,442832.0,1268.0
2017-07-09,FME,82.96,85.23,84.3,83.39,1102683.0,11337.0
2017-07-16,FME,83.26,86.4,84.22,85.88,878896.0,9818.0
2017-07-23,FME,80.92,86.12,85.78,81.18,1605134.0,16584.0
2017-07-30,FME,80.16,82.15,81.37,80.53,1284324.0,13126.0
2017-08-06,FME,77.25,81.98,80.64,78.95,2171996.0,22824.0
2017-08-13,FME,76.42,78.35,78.31,77.37,2033764.0,19094.0
2017-08-20,FME,77.62,80.13,77.7,79.73,1345807.0,12758.0
2017-08-27,FME,78.11,80.18,78.82,79.0,956178.0,10683.0
2017-09-03,FME,77.22,79.57,78.23,79.2,1222335.0,12322.0
2017-09-10,FME,78.3,79.91,78.6,79.37,1040580.0,11219.0
2017-09-17,FME,79.99,81.8,80.06,81.51,1517528.0,13997.0
2017-09-24,FME,81.5,82.84,81.84,81.62,1656327.0,13949.0
2017-10-01,FME,80.92,82.9,81.29,82.77,1282575.0,11967.0
2017-10-08,FME,82.72,85.32,82.72,83.41,1316505.0,11636.0
2017-10-15,FME,79.99,83.62,83.57,81.0,1889157.0,15892.0
2017-10-22,FME,80.83,82.84,81.11,82.74,1210982.0,12245.0
2017-10-29,FME,82.15,84.15,82.79,83.65,902973.0,8620.0
2017-11-05,FME,81.81,84.49,83.71,83.11,1363658.0,14544.0
2017-11-12,FME,82.68,85.0,82.96,82.84,2045508.0,20726.0
2017-11-19,FME,82.22,84.11,83.0,82.8,1923611.0,20018.0
2017-11-26,FME,82.05,83.65,82.37,82.41,1492899.0,16094.0
2017-12-03,FME,82.18,84.07,82.33,82.94,1630171.0,19705.0
2017-12-10,FME,82.92,88.1,82.97,87.54,2446045.0,26644.0
2017-12-17,FME,86.41,89.19,87.4,87.22,2387311.0,23014.0
2017-12-24,FME,86.57,88.72,87.43,88.08,1864296.0,20096.0
2017-12-31,FME,87.65,89.2,88.1,87.77,668328.0,7339.0
2018-01-07,FME,86.54,90.34,87.36,90.3,1339024.0,11781.0
2018-01-14,FME,89.02,92.5,90.92,89.44,1784704.0,16253.0
2018-01-21,FME,88.34,90.82,89.5,90.8,1728339.0,14869.0
2018-01-28,FME,90.2,92.2,91.06,92.1,1962561.0,15502.0
2018-02-04,FME,87.48,93.82,91.86,87.56,2686358.0,21227.0
2018-02-11,FME,83.92,88.24,87.2,83.94,3267919.0,27297.0
2018-02-18,FME,83.92,87.88,84.04,87.72,1598208.0,13125.0
2018-02-25,FME,85.84,88.46,88.4,87.88,1355371.0,11901.0
2018-03-04,FME,82.48,88.78,88.24,82.84,2671621.0,22525.0
2018-03-11,FME,82.04,85.72,82.14,84.92,2057681.0,16376.0
2018-03-18,FME,81.58,85.6,85.6,82.16,2461284.0,17778.0
2018-03-25,FME,80.44,83.32,81.94,81.28,2215045.0,18039.0
2018-04-01,FME,79.28,83.28,81.4,83.04,1384777.0,11185.0
2018-04-08,FME,80.64,83.3,82.1,82.72,1554187.0,11296.0
2018-04-15,FME,81.9,84.02,83.76,82.72,2426750.0,17862.0
2018-04-22,FME,82.46,85.26,83.32,84.74,2726589.0,18303.0
2018-04-29,FME,80.48,84.24,82.14,84.0,2406094.0,16484.0
2018-05-06,FME,83.36,86.58,83.76,84.08,1448471.0,9721.0
2018-05-13,FME,83.98,85.5,84.06,84.96,876851.0,7337.0
2018-05-20,FME,84.94,88.42,84.96,86.44,1559252.0,10901.0
2018-05-27,FME,85.16,87.28,85.74,86.62,1119734.0,8007.0
2018-06-03,FME,84.7,87.64,87.0,84.78,1820971.0,12554.0
2018-06-10,FME,84.72,87.82,85.58,86.7,1576261.0,11207.0
2018-06-17,FME,85.66,88.96,87.76,88.12,1806775.0,14199.0
2018-06-24,FME,85.48,87.82,87.04,87.74,1262348.0,10379.0
2018-07-01,FME,85.18,87.76,87.56,86.5,1494568.0,12157.0
2018-07-08,FME,85.1,86.1,85.76,85.78,197513.0,1945.0
2018-07-22,FME,84.12,86.46,85.16,84.64,1324753.0,9867.0
2018-07-29,FME,83.74,86.92,84.02,86.6,2087418.0,9592.0
2018-08-05,FME,82.94,86.36,85.82,86.0,2947670.0,12506.0
2018-08-12,FME,83.48,86.94,85.4,83.64,2382287.0,11687.0
2018-08-19,FME,83.44,86.34,83.58,85.02,2064149.0,10532.0
2018-08-26,FME,85.2,87.92,85.78,86.84,2033025.0,9439.0
2018-09-02,FME,86.86,91.5,87.14,87.26,3461780.0,15490.0
2018-09-09,FME,85.68,87.34,87.16,86.38,2591812.0,12945.0
2018-09-16,FME,85.92,89.86,85.92,89.66,2621344.0,12507.0
2018-09-23,FME,86.72,89.62,89.06,86.92,3030403.0,11983.0
2018-09-30,FME,86.28,89.84,86.28,88.58,2536146.0,11788.0
2018-10-07,FME,88.44,91.74,90.26,89.16,2763402.0,13255.0
2018-10-14,FME,84.12,89.36,89.1,84.36,3074371.0,15742.0
2018-10-21,FME,68.1,86.0,84.36,70.1,8215715.0,36360.0
2018-10-28,FME,68.38,71.56,71.06,70.32,4527518.0,18526.0
2018-11-04,FME,70.02,71.02,70.4,70.5,656237.0,3693.0
2017-07-09,KCO,9.264,9.634,9.405,9.367,1902901.0,5169.0
2017-07-16,KCO,9.275,9.957,9.374,9.807,2487820.0,6221.0
2017-07-23,KCO,9.522,10.27,9.809,9.561,2483018.0,5727.0
2017-07-30,KCO,9.224,9.809,9.558,9.29,3283611.0,7631.0
2017-08-06,KCO,9.111,9.486,9.476,9.383,2297110.0,5525.0
2017-08-13,KCO,9.158999999999999,9.714,9.415,9.294,2333371.0,5090.0
2017-08-20,KCO,9.225,9.48,9.3,9.302,1581431.0,3803.0
2017-08-27,KCO,9.245,9.468,9.32,9.384,1239654.0,3393.0
2017-09-03,KCO,9.005,9.517999999999999,9.39,9.457,1893511.0,4453.0
2017-09-10,KCO,9.315,9.707,9.446,9.662,1322862.0,3978.0
2017-09-17,KCO,9.761000000000001,10.31,9.818999999999999,9.999,2568674.0,5984.0
2017-09-24,KCO,10.39,10.745,10.525,10.525,3090580.0,6140.0
2017-10-01,KCO,10.365,11.1,10.63,10.835,2334655.0,5247.0
2017-10-08,KCO,10.46,10.745,10.71,10.545,1696913.0,3719.0
2017-10-15,KCO,10.19,10.595,10.545,10.58,1173282.0,2875.0
2017-10-22,KCO,10.095,10.7,10.58,10.395,2395452.0,4943.0
2017-10-29,KCO,9.9,10.67,10.39,9.929,2842080.0,6204.0
2017-11-05,KCO,9.929,10.48,9.932,10.265,1469711.0,3125.0
2017-11-12,KCO,9.737,10.595,10.265,9.772,2411909.0,5561.0
2017-11-19,KCO,9.454,9.878,9.776,9.781,1987424.0,6037.0
2017-11-26,KCO,9.71,10.04,9.781,9.874,1175051.0,4407.0
2017-12-03,KCO,9.713,10.035,9.874,9.886000000000001,1087603.0,3786.0
2017-12-10,KCO,9.71,10.17,9.881,10.02,1677150.0,4448.0
2017-12-17,KCO,9.972000000000001,10.27,10.02,10.005,1069811.0,2450.0
2017-12-24,KCO,10.0,10.4,10.0,10.28,1098842.0,2553.0
2017-12-31,KCO,10.21,10.395,10.28,10.31,436628.0,1362.0
2018-01-07,KCO,10.15,10.74,10.32,10.58,1230061.0,2237.0
2018-01-14,KCO,10.55,10.91,10.59,10.79,1405293.0,2501.0
2018-01-21,KCO,10.3,10.83,10.79,10.52,1400788.0,2581.0
2018-01-28,KCO,10.47,11.32,10.52,11.04,3140158.0,5829.0
2018-02-04,KCO,10.29,11.12,11.04,10.36,1614010.0,3121.0
2018-02-11,KCO,9.8,10.42,10.36,9.935,2909531.0,6608.0
2018-02-18,KCO,9.865,10.37,9.945,10.27,1467620.0,3194.0
2018-02-25,KCO,10.23,10.58,10.27,10.45,1257854.0,2747.0
2018-03-04,KCO,10.32,11.09,10.45,10.54,4303943.0,7912.0
2018-03-11,KCO,10.43,11.25,10.57,11.15,3069469.0,5937.0
2018-03-18,KCO,10.53,11.23,11.15,10.65,2247169.0,3957.0
2018-03-25,KCO,10.06,10.65,10.64,10.24,1539069.0,2563.0
2018-04-01,KCO,9.965,10.34,10.23,10.25,790488.0,1831.0
2018-04-08,KCO,10.07,10.72,10.25,10.58,920133.0,1865.0
2018-04-15,KCO,10.55,11.13,10.58,10.97,3597437.0,6502.0
2018-04-22,KCO,10.9,11.6,10.99,11.54,4057460.0,6677.0
2018-04-29,KCO,10.22,11.73,11.51,10.3,4377042.0,7472.0
2018-05-06,KCO,9.985,10.4,10.29,10.12,2213249.0,3237.0
2018-05-13,KCO,10.1,10.51,10.12,10.51,1187934.0,1848.0
2018-05-20,KCO,10.13,10.51,10.5,10.17,1111313.0,2013.0
2018-05-27,KCO,10.11,10.59,10.3,10.32,1450135.0,2248.0
2018-06-03,KCO,9.875,10.54,10.31,10.4,1603003.0,2732.0
2018-06-10,KCO,10.13,10.59,10.42,10.19,939743.0,1541.0
2018-06-17,KCO,10.19,10.62,10.19,10.51,806717.0,1461.0
2018-06-24,KCO,10.08,10.6,10.44,10.27,1197798.0,2183.0
2018-07-01,KCO,8.705,10.13,10.12,9.04,3424258.0,5958.0
2018-07-08,KCO,8.85,8.975,8.895,8.92,174025.0,382.0
2018-07-22,KCO,9.655,10.31,9.98,9.97,1480235.0,2600.0
2018-07-29,KCO,9.065,10.18,9.975,9.235,3800619.0,6202.0
2018-08-05,KCO,9.22,9.45,9.235,9.335,1353453.0,1914.0
2018-08-12,KCO,9.085,9.525,9.17,9.13,1418205.0,2295.0
2018-08-19,KCO,8.83,9.195,9.13,8.93,906416.0,1498.0
2018-08-26,KCO,8.93,9.19,8.93,9.085,813331.0,1427.0
2018-09-02,KCO,9.035,9.28,9.08,9.13,839805.0,1556.0
2018-09-09,KCO,8.805,9.13,9.13,8.935,1968509.0,2394.0
2018-09-16,KCO,8.935,9.34,8.935,9.29,1456816.0,1883.0
2018-09-23,KCO,9.285,9.8,9.37,9.695,2099015.0,2542.0
2018-09-30,KCO,9.655,10.03,9.695,9.965,1391985.0,2652.0
2018-10-07,KCO,9.735,10.09,9.965,9.8,1075631.0,1587.0
2018-10-14,KCO,9.09,9.7,9.7,9.17,1422147.0,2329.0
2018-10-21,KCO,8.53,9.695,9.17,8.55,3280976.0,4857.0
2018-10-28,KCO,6.985,8.6,8.41,7.115,6088337.0,7981.0
2018-11-04,KCO,6.855,7.445,7.115,7.2,1404176.0,2088.0
2017-07-09,MUV2,177.95,181.25,178.45,179.9,1246306.0,8740.0
2017-07-16,MUV2,179.6,182.6,181.15,181.75,1227736.0,9081.0
2017-07-23,MUV2,176.65,181.7,181.5,177.3,1602091.0,11559.0
2017-07-30,MUV2,176.15,182.3,177.45,180.55,1428388.0,11538.0
2017-08-06,MUV2,180.8,186.45,181.1,185.9,1635581.0,11950.0
2017-08-13,MUV2,175.3,186.5,186.25,176.25,2312747.0,16425.0
2017-08-20,MUV2,175.7,178.5,178.3,178.4,1529919.0,10629.0
2017-08-27,MUV2,176.55,178.9,177.75,176.95,854480.0,7551.0
2017-09-03,MUV2,170.55,176.3,175.35,173.45,1657276.0,11653.0
2017-09-10,MUV2,166.6,172.35,172.1,169.25,2007510.0,12668.0
2017-09-17,MUV2,174.95,177.1,176.55,175.6,2363748.0,14261.0
2017-09-24,MUV2,173.9,178.1,176.2,177.75,1307939.0,9272.0
2017-10-01,MUV2,175.7,181.35,177.95,180.9,1466591.0,13788.0
2017-10-08,MUV2,180.3,185.1,181.05,184.95,1149722.0,10233.0
2017-10-15,MUV2,183.2,185.4,184.6,184.85,1071164.0,9795.0
2017-10-22,MUV2,183.9,188.9,184.65,188.6,1485205.0,10585.0
2017-10-29,MUV2,185.5,195.3,186.45,192.5,1849615.0,12518.0
2017-11-05,MUV2,192.5,195.85,192.5,194.9,1171070.0,10256.0
2017-11-12,MUV2,194.15,199.0,194.4,195.95,2256252.0,17865.0
2017-11-19,MUV2,188.35,196.1,196.0,191.15,2303493.0,18861.0
2017-11-26,MUV2,188.35,192.6,189.4,189.6,1565430.0,14404.0
2017-12-03,MUV2,183.55,193.8,189.4,184.35,2580407.0,23337.0
2017-12-10,MUV2,182.8,187.5,184.6,184.7,2042530.0,19162.0
2017-12-17,MUV2,183.2,187.45,184.9,186.95,1839859.0,16260.0
2017-12-24,MUV2,182.6,189.9,187.5,183.65,1721117.0,15094.0
2017-12-31,MUV2,180.4,184.4,183.45,180.85,621991.0,5791.0
2018-01-07,MUV2,179.2,185.65,181.5,184.7,1846818.0,15034.0
2018-01-14,MUV2,184.15,189.9,185.5,189.7,1741976.0,15811.0
2018-01-21,MUV2,189.4,193.2,190.25,192.5,1986972.0,16620.0
2018-01-28,MUV2,190.15,194.25,193.3,191.25,1905928.0,18446.0
2018-02-04,MUV2,187.55,192.5,191.55,189.7,2034975.0,20781.0
2018-02-11,MUV2,175.2,191.25,188.2,176.75,5253638.0,47760.0
2018-02-18,MUV2,176.65,184.15,176.8,182.1,2399538.0,25039.0
2018-02-25,MUV2,181.65,184.95,183.3,183.4,1689327.0,17493.0
2018-03-04,MUV2,177.9,185.75,184.45,178.0,2118316.0,21188.0
2018-03-11,MUV2,176.3,185.35,177.0,184.45,2046357.0,19352.0
2018-03-18,MUV2,181.4,190.45,185.45,189.65,2590702.0,19749.0
2018-03-25,MUV2,183.9,193.7,189.75,185.1,3215730.0,27280.0
2018-04-01,MUV2,182.7,189.55,184.45,188.85,1650277.0,15337.0
2018-04-08,MUV2,186.05,194.1,187.5,191.85,1626756.0,15373.0
2018-04-15,MUV2,190.45,194.8,193.8,191.2,3162940.0,28961.0
2018-04-22,MUV2,191.55,196.9,192.2,195.5,3280578.0,22577.0
2018-04-29,MUV2,186.1,199.15,195.95,189.95,2734864.0,18951.0
2018-05-06,MUV2,188.85,192.8,190.85,189.9,1389730.0,11145.0
2018-05-13,MUV2,189.2,194.15,190.35,192.65,1445301.0,13010.0
2018-05-20,MUV2,191.15,194.3,191.85,193.35,1540552.0,11049.0
2018-05-27,MUV2,187.05,194.9,193.8,188.3,1471868.0,13153.0
2018-06-03,MUV2,176.05,189.9,189.6,180.5,2285616.0,20392.0
2018-06-10,MUV2,176.95,182.4,181.2,178.75,1796174.0,16276.0
2018-06-17,MUV2,179.9,186.4,181.05,182.75,1770676.0,14793.0
2018-06-24,MUV2,176.05,183.75,183.05,179.6,1751366.0,15420.0
2018-07-01,MUV2,175.05,183.1,178.2,181.3,2179346.0,20408.0
2018-07-08,MUV2,178.3,179.7,178.4,179.15,342896.0,3061.0
2018-07-22,MUV2,181.8,188.45,187.05,183.15,1735812.0,13982.0
2018-07-29,MUV2,182.4,187.5,183.2,186.7,1880908.0,11366.0
2018-08-05,MUV2,186.4,190.85,186.7,188.1,1975016.0,10004.0
2018-08-12,MUV2,180.65,190.6,189.1,182.05,3091362.0,16470.0
2018-08-19,MUV2,181.4,185.6,183.5,184.35,2190248.0,11590.0
2018-08-26,MUV2,184.1,186.35,186.35,185.35,1402421.0,7973.0
2018-09-02,MUV2,184.8,187.8,185.2,185.8,1835692.0,7057.0
2018-09-09,MUV2,183.45,187.7,186.05,184.05,1868928.0,11599.0
2018-09-16,MUV2,180.25,185.75,184.4,183.7,2005530.0,10800.0
2018-09-23,MUV2,183.75,190.4,184.0,189.55,2713490.0,10879.0
2018-09-30,MUV2,188.6,193.7,189.05,190.75,2042205.0,10935.0
2018-10-07,MUV2,188.35,196.8,191.05,194.15,1863796.0,10817.0
2018-10-14,MUV2,182.05,196.0,193.35,182.55,3402806.0,19943.0
2018-10-21,MUV2,181.45,190.5,182.55,189.65,2812127.0,16160.0
2018-10-28,MUV2,181.2,191.7,190.8,183.35,2495401.0,14922.0
2018-11-04,MUV2,184.05,188.45,184.3,186.9,543844.0,3771.0
2017-07-09,SZU,17.88,18.605,18.525,18.09,2023119.0,6855.0
2017-07-16,SZU,17.91,18.675,18.38,18.45,3024843.0,10622.0
2017-07-23,SZU,17.58,18.375,18.215,17.68,2272829.0,7887.0
2017-07-30,SZU,17.42,18.45,17.545,17.965,1730449.0,6109.0
2017-08-06,SZU,17.82,18.69,17.85,18.575,1375339.0,4911.0
2017-08-13,SZU,17.965,18.575,18.545,18.085,933073.0,3756.0
2017-08-20,SZU,17.87,18.45,18.085,17.98,695261.0,3117.0
2017-08-27,SZU,17.935,18.405,17.98,18.02,1131551.0,4393.0
2017-09-03,SZU,17.64,18.17,17.96,18.14,989736.0,3640.0
2017-09-10,SZU,17.655,18.115,18.06,18.04,862101.0,3496.0
2017-09-17,SZU,17.905,18.44,18.05,17.97,1442687.0,4762.0
2017-09-24,SZU,17.97,19.205,17.97,18.505,2551900.0,8034.0
2017-10-01,SZU,17.655,18.635,18.555,18.18,2927250.0,8333.0
2017-10-08,SZU,18.015,18.5,18.12,18.285,1186705.0,3769.0
2017-10-15,SZU,16.71,18.325,18.295,16.96,4982581.0,14317.0
2017-10-22,SZU,16.735,17.18,16.955,16.84,2544526.0,7802.0
2017-10-29,SZU,16.525,16.89,16.725,16.74,712525.0,2200.0
2017-11-05,SZU,16.74,17.365,16.74,17.15,1510048.0,5096.0
2017-11-12,SZU,16.845,17.36,17.15,16.89,1527926.0,5114.0
2017-11-19,SZU,16.82,17.25,16.87,17.06,1432039.0,5131.0
2017-11-26,SZU,16.905,17.39,17.06,17.275,1380389.0,5142.0
2017-12-03,SZU,17.005,17.8,17.25,17.28,2274424.0,7776.0
2017-12-10,SZU,17.03,17.875,17.315,17.04,2132271.0,8430.0
2017-12-17,SZU,16.735,17.26,17.04,16.83,1998212.0,6956.0
2017-12-24,SZU,16.815,17.73,16.815,17.52,2084114.0,8559.0
2017-12-31,SZU,17.51,18.325,17.51,18.07,1526435.0,5875.0
2018-01-07,SZU,17.61,18.395,18.07,18.145,2633534.0,9645.0
2018-01-14,SZU,16.32,18.195,18.15,16.48,7618091.0,22510.0
2018-01-21,SZU,15.38,16.53,16.48,15.925,5753969.0,16483.0
2018-01-28,SZU,15.51,16.3,15.92,15.615,4054647.0,10737.0
2018-02-04,SZU,15.2,15.79,15.615,15.565,1891295.0,5083.0
2018-02-11,SZU,15.03,15.58,15.565,15.255,1857545.0,5392.0
2018-02-18,SZU,14.585,15.26,15.26,15.05,2465516.0,6404.0
2018-02-25,SZU,14.73,15.3,15.055,14.99,1067640.0,2864.0
2018-03-04,SZU,14.675,15.295,14.99,14.83,1094745.0,3114.0
2018-03-11,SZU,14.75,15.5,14.82,15.265,1351697.0,3624.0
2018-03-18,SZU,14.7,15.415,15.265,15.2,1462963.0,3334.0
2018-03-25,SZU,14.37,15.2,15.2,14.94,1705439.0,4171.0
2018-04-01,SZU,13.005,14.845,14.76,13.88,2406812.0,5710.0
2018-04-08,SZU,13.3,13.95,13.735,13.65,788864.0,1841.0
2018-04-15,SZU,13.415,14.415,13.68,14.365,1482092.0,4295.0
2018-04-22,SZU,13.85,14.465,14.36,13.96,2027758.0,5514.0
2018-04-29,SZU,13.35,14.065,13.795,13.955,1197021.0,3145.0
2018-05-06,SZU,13.545,14.24,13.965,14.23,829472.0,2143.0
2018-05-13,SZU,14.005,14.57,14.23,14.06,811658.0,2411.0
2018-05-20,SZU,13.95,14.625,14.05,14.55,946525.0,2867.0
2018-05-27,SZU,14.67,15.24,14.86,14.99,1007915.0,2569.0
2018-06-03,SZU,14.76,15.675,14.99,15.595,1401201.0,3618.0
2018-06-10,SZU,14.85,15.845,15.485,14.98,1374982.0,3523.0
2018-06-17,SZU,14.475,15.155,14.985,15.05,1452910.0,3683.0
2018-06-24,SZU,14.515,15.015,14.9,14.72,882308.0,2367.0
2018-07-01,SZU,13.51,14.345,14.05,13.655,1399088.0,3803.0
2018-07-08,SZU,13.49,13.72,13.72,13.515,274270.0,804.0
2018-07-22,SZU,12.01,13.02,12.355,12.205,1362999.0,3394.0
2018-07-29,SZU,12.1,12.6,12.19,12.475,1459886.0,3299.0
2018-08-05,SZU,12.065,12.625,12.475,12.105,1976393.0,3637.0
2018-08-12,SZU,12.105,12.56,12.105,12.26,1066778.0,2048.0
2018-08-19,SZU,11.88,12.385,12.26,12.12,986343.0,1697.0
2018-08-26,SZU,11.875,12.21,12.12,11.93,1215870.0,2678.0
2018-09-02,SZU,11.785,12.12,11.93,11.84,1261917.0,2433.0
2018-09-09,SZU,11.355,12.395,11.84,11.45,1983691.0,3525.0
2018-09-16,SZU,11.45,13.02,11.45,12.675,2233539.0,3533.0
2018-09-23,SZU,11.135,12.675,12.675,11.475,4544025.0,7226.0
2018-09-30,SZU,11.145,11.75,11.475,11.445,2385534.0,4167.0
2018-10-07,SZU,11.335,12.27,11.445,12.12,1768824.0,2407.0
2018-10-14,SZU,11.77,13.25,12.12,12.84,2857638.0,3607.0
2018-10-21,SZU,12.14,13.8,12.84,13.7,2993749.0,4434.0
2018-10-28,SZU,13.1,14.52,13.65,14.0,3081823.0,4330.0
2018-11-04,SZU,13.78,14.36,13.92,14.2,428207.0,990.0
2017-07-09,MRK,101.5,106.05,105.75,102.0,1102600.0,7317.0
2017-07-16,MRK,101.35,104.25,102.0,103.45,880571.0,5953.0
2017-07-23,MRK,98.77,102.75,102.25,98.94,1436129.0,10098.0
2017-07-30,MRK,92.85,99.13,98.71,93.01,2136280.0,15997.0
2017-08-06,MRK,91.83,94.61,93.61,92.56,1818717.0,15403.0
2017-08-13,MRK,90.07,92.55,92.4,91.97,1787053.0,15310.0
2017-08-20,MRK,91.56,93.52,92.78,91.89,1376748.0,10724.0
2017-08-27,MRK,90.04,93.36,90.46,92.78,1257934.0,11710.0
2017-09-03,MRK,90.29,93.04,92.3,92.16,1094065.0,10597.0
2017-09-10,MRK,91.39,96.03,91.7,95.8,2228036.0,17340.0
2017-09-17,MRK,95.93,98.34,96.41,97.14,2096085.0,14666.0
2017-09-24,MRK,95.71,97.06,96.92,96.54,1124328.0,9601.0
2017-10-01,MRK,93.77,100.95,96.74,94.06,3063192.0,24359.0
2017-10-08,MRK,94.54,96.84,94.73,95.62,1438666.0,13856.0
2017-10-15,MRK,95.11,96.85,95.91,96.28,915981.0,9807.0
2017-10-22,MRK,93.6,97.04,96.49,93.88,1580287.0,15769.0
2017-10-29,MRK,90.61,93.08,93.01,92.29,1003799.0,10405.0
2017-11-05,MRK,92.17,94.05,92.31,92.73,1262026.0,13180.0
2017-11-12,MRK,89.04,94.23,92.86,89.88,2709500.0,23701.0
2017-11-19,MRK,89.19,91.43,90.05,90.81,1895628.0,18189.0
2017-11-26,MRK,88.67,91.08,90.05,89.12,1885708.0,17804.0
2017-12-03,MRK,87.9,91.56,89.2,89.35,3113904.0,32459.0
2017-12-10,MRK,87.23,90.93,89.84,89.09,2381484.0,24262.0
2017-12-17,MRK,88.76,91.5,88.86,90.78,1474249.0,15926.0
2017-12-24,MRK,89.47,92.34,91.0,90.29,1665056.0,18304.0
2017-12-31,MRK,89.66,91.17,90.25,89.71,628296.0,6665.0
2018-01-07,MRK,89.06,93.54,89.7,93.46,1343578.0,10092.0
2018-01-14,MRK,90.78,94.28,93.94,91.06,1757073.0,15152.0
2018-01-21,MRK,89.48,92.9,91.32,89.56,1900486.0,15586.0
2018-01-28,MRK,89.2,91.82,89.86,90.3,1706254.0,13674.0
2018-02-04,MRK,85.14,90.5,90.2,85.7,2312054.0,16553.0
2018-02-11,MRK,80.92,86.54,85.5,80.94,3217170.0,23831.0
2018-02-18,MRK,80.92,84.06,81.0,83.64,2068257.0,15187.0
2018-02-25,MRK,81.58,84.24,84.2,82.12,1506440.0,11645.0
2018-03-04,MRK,78.08,83.6,82.82,78.4,2390860.0,17723.0
2018-03-11,MRK,76.44,81.08,78.42,78.42,3892908.0,27766.0
2018-03-18,MRK,77.28,79.52,79.16,79.24,2079559.0,14277.0
2018-03-25,MRK,75.26,78.98,78.9,75.68,2192836.0,15129.0
2018-04-01,MRK,74.54,78.44,76.22,77.86,1422185.0,10473.0
2018-04-08,MRK,76.68,81.02,77.2,80.44,1475517.0,10154.0
2018-04-15,MRK,79.7,82.18,81.1,81.46,2678818.0,18647.0
2018-04-22,MRK,79.88,82.94,81.6,81.96,2863511.0,19303.0
2018-04-29,MRK,80.0,83.36,81.9,83.04,1419946.0,10690.0
2018-05-06,MRK,81.22,82.32,81.38,82.24,979475.0,6492.0
2018-05-13,MRK,81.22,84.06,82.2,83.44,1160710.0,8529.0
2018-05-20,MRK,79.26,86.3,83.16,84.88,3773207.0,24030.0
2018-05-27,MRK,82.5,85.28,84.9,85.24,1507748.0,11119.0
2018-06-03,MRK,84.34,88.9,85.02,88.38,2483696.0,18037.0
2018-06-10,MRK,82.74,88.32,88.02,84.56,1987207.0,14515.0
2018-06-17,MRK,82.32,84.66,84.3,84.28,1672168.0,12920.0
2018-06-24,MRK,81.52,84.06,84.0,83.26,1100356.0,8716.0
2018-07-01,MRK,81.42,84.36,82.92,84.0,1415176.0,13468.0
2018-07-08,MRK,83.24,84.9,83.46,84.36,348335.0,3331.0
2018-07-22,MRK,84.4,86.78,85.98,86.0,1034749.0,8995.0
2018-07-29,MRK,84.54,88.86,85.38,88.38,1685837.0,10248.0
2018-08-05,MRK,86.94,90.9,87.98,90.78,2175666.0,10933.0
2018-08-12,MRK,86.82,93.04,91.12,89.96,3444680.0,20204.0
2018-08-19,MRK,88.0,91.36,89.96,90.02,2313356.0,12133.0
2018-08-26,MRK,90.5,92.58,90.56,91.2,1690283.0,8880.0
2018-09-02,MRK,90.28,91.88,91.42,90.48,1272251.0,6661.0
2018-09-09,MRK,87.52,91.2,90.48,88.8,1839140.0,9467.0
2018-09-16,MRK,85.22,90.42,88.22,86.4,2470803.0,13645.0
2018-09-23,MRK,85.88,87.72,85.88,87.16,2439585.0,11901.0
2018-09-30,MRK,86.52,90.1,86.9,89.0,1720417.0,10076.0
2018-10-07,MRK,88.54,90.78,88.82,89.44,1764333.0,9381.0
2018-10-14,MRK,85.06,91.22,88.7,86.26,2950357.0,17585.0
2018-10-21,MRK,85.7,94.24,86.26,93.72,3655078.0,22097.0
2018-10-28,MRK,86.46,93.5,93.12,88.1,2955077.0,18469.0
2018-11-04,MRK,88.1,92.1,88.1,90.54,646867.0,4623.0
2017-07-09,AB1,0.764,0.902,0.889,0.807,536607.0,222.0
2017-07-16,AB1,0.807,0.866,0.807,0.841,220795.0,151.0
2017-07-23,AB1,0.79,0.851,0.841,0.795,233377.0,154.0
2017-07-30,AB1,0.7170000000000001,0.8,0.795,0.72,283528.0,185.0
2017-08-06,AB1,0.72,0.95,0.72,0.867,1006376.0,343.0
2017-08-13,AB1,0.7909999999999999,0.909,0.867,0.794,300399.0,156.0
2017-08-20,AB1,0.35,0.794,0.794,0.408,11445915.0,3056.0
2017-08-27,AB1,0.38,0.43799999999999994,0.408,0.386,5973506.0,963.0
2017-09-03,AB1,0.26,0.41,0.385,0.27,4633984.0,850.0
2017-09-10,AB1,0.24100000000000002,0.341,0.27,0.312,4367876.0,803.0
2017-09-17,AB1,0.315,0.5589999999999999,0.35100000000000003,0.425,13121932.0,2871.0
2017-09-24,AB1,0.37200000000000005,0.5,0.425,0.434,7198854.0,1286.0
2017-10-01,AB1,0.295,0.434,0.434,0.32,3169000.0,685.0
2017-10-08,AB1,0.24100000000000002,0.32,0.32,0.27,2662493.0,550.0
2017-10-15,AB1,0.12300000000000001,0.354,0.27,0.214,19201345.0,2703.0
2017-10-22,AB1,0.14400000000000002,0.214,0.214,0.151,2895458.0,459.0
2017-10-29,AB1,0.062,0.151,0.15,0.07,2564002.0,338.0
2017-11-05,AB1,0.042,0.07,0.07,0.047,3229297.0,224.0
2017-11-12,AB1,0.036000000000000004,0.05,0.047,0.04,3064039.0,197.0
2017-11-19,AB1,0.032,0.042,0.04,0.037000000000000005,1961151.0,198.0
2017-11-26,AB1,0.032,0.039,0.037000000000000005,0.035,542244.0,81.0
2017-12-03,AB1,0.033,0.039,0.035,0.035,1375166.0,117.0
2017-12-10,AB1,0.028999999999999998,0.036000000000000004,0.035,0.03,2126323.0,112.0
2017-12-17,AB1,0.025,0.031,0.03,0.027000000000000003,2377390.0,143.0
2017-12-24,AB1,0.027000000000000003,0.045,0.027000000000000003,0.038,7228353.0,325.0
2017-12-31,AB1,0.036000000000000004,0.04,0.038,0.039,601804.0,68.0
2018-01-07,AB1,0.033,0.04,0.039,0.0394,703357.0,59.0
2018-01-14,AB1,0.03,0.081,0.0394,0.037000000000000005,3149001.0,176.0
2018-01-21,AB1,0.036000000000000004,0.044000000000000004,0.037000000000000005,0.044000000000000004,1782178.0,88.0
2018-01-28,AB1,0.038,0.11900000000000001,0.043,0.0385,10220290.0,670.0
2018-02-04,AB1,0.0351,0.049,0.0385,0.0399,924816.0,108.0
2018-02-11,AB1,0.0341,0.04,0.0399,0.04,463878.0,44.0
2018-02-18,AB1,0.03,0.044000000000000004,0.04,0.036000000000000004,764285.0,45.0
2018-02-25,AB1,0.0352,0.0503,0.036000000000000004,0.043,1557653.0,93.0
2018-03-04,AB1,0.0353,0.0503,0.043,0.0355,940907.0,63.0
2018-03-11,AB1,0.034,0.0599,0.0355,0.0391,1922406.0,112.0
2018-03-18,AB1,0.0371,0.044000000000000004,0.0391,0.0381,222526.0,25.0
2018-03-25,AB1,0.0381,0.048,0.0381,0.0401,219000.0,33.0
2018-04-01,AB1,0.0382,0.040999999999999995,0.0401,0.040999999999999995,71225.0,8.0
2018-04-08,AB1,0.0381,0.0414,0.040999999999999995,0.0395,219736.0,25.0
2018-04-15,AB1,0.0337,0.0399,0.0395,0.0357,898339.0,57.0
2018-04-22,AB1,0.032,0.0358,0.0357,0.0321,495091.0,45.0
2018-04-29,AB1,0.0311,0.034,0.0321,0.0321,250302.0,16.0
2018-05-06,AB1,0.0299,0.0328,0.0321,0.032,60004.0,11.0
2018-05-13,AB1,0.032,0.0429,0.032,0.037000000000000005,661253.0,55.0
2018-05-20,AB1,0.033,0.037000000000000005,0.037000000000000005,0.0338,148609.0,15.0
2018-05-27,AB1,0.0321,0.034,0.0338,0.0335,80535.0,10.0
2018-06-03,AB1,0.028999999999999998,0.0335,0.0335,0.0308,104398.0,21.0
2018-06-10,AB1,0.028999999999999998,0.034,0.028999999999999998,0.03,350035.0,20.0
2018-06-17,AB1,0.0292,0.0317,0.03,0.0301,435056.0,24.0
2018-06-24,AB1,0.0292,0.031,0.0301,0.0292,123525.0,12.0
2018-07-01,AB1,0.0289,0.03,0.0292,0.028999999999999998,228401.0,12.0
2018-07-08,AB1,0.028999999999999998,0.0332,0.028999999999999998,0.0332,16200.0,2.0
2018-07-22,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-07-29,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-05,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-12,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-19,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-08-26,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-02,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-09,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-16,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-09-23,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
2018-10-07,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-14,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-21,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-10-28,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2018-11-04,AB1,0.0332,0.0332,0.0332,0.0332,0.0,0.0
2017-07-09,PAH3,49.62,51.45,49.69,51.17,1359816.0,8629.0
2017-07-16,PAH3,50.78,53.6,51.47,53.5,1467826.0,10173.0
2017-07-23,PAH3,50.3,53.75,53.72,50.42,1545756.0,11111.0
2017-07-30,PAH3,48.56,50.82,49.3,48.71,1839357.0,14536.0
2017-08-06,PAH3,48.2,49.84,48.675,49.185,1935709.0,14353.0
2017-08-13,PAH3,47.77,49.33,48.96,48.27,1399928.0,11364.0
2017-08-20,PAH3,48.25,49.485,48.845,48.535,1009669.0,8531.0
2017-08-27,PAH3,47.54,48.92,48.2,48.355,1330681.0,9988.0
2017-09-03,PAH3,47.28,48.63,47.93,48.23,1163531.0,8912.0
2017-09-10,PAH3,48.09,51.09,48.195,50.68,1576786.0,11469.0
2017-09-17,PAH3,50.66,52.65,50.96,52.36,1815078.0,10748.0
2017-09-24,PAH3,52.58,53.89,53.22,53.77,1433086.0,9720.0
2017-10-01,PAH3,52.36,54.73,53.71,53.97,1811032.0,12000.0
2017-10-08,PAH3,53.72,55.68,54.14,55.24,1321940.0,9563.0
2017-10-15,PAH3,54.39,58.5,55.3,57.55,3053337.0,19680.0
2017-10-22,PAH3,57.08,58.98,57.66,57.16,1837033.0,16397.0
2017-10-29,PAH3,57.82,60.74,58.53,60.69,839120.0,6938.0
2017-11-05,PAH3,60.66,65.38,60.71,64.04,1823631.0,12577.0
2017-11-12,PAH3,61.04,64.82,64.04,62.23,1997476.0,15805.0
2017-11-19,PAH3,60.23,63.19,62.26,62.34,1524490.0,12613.0
2017-11-26,PAH3,61.63,69.2,62.38,69.1,3364083.0,25824.0
2017-12-03,PAH3,68.11,71.92,69.1,69.3,2642861.0,23468.0
2017-12-10,PAH3,67.87,71.49,69.25,71.21,1962711.0,17468.0
2017-12-17,PAH3,69.82,71.88,71.24,71.1,1652120.0,14526.0
2017-12-24,PAH3,69.61,72.09,71.06,70.03,1103763.0,10781.0
2017-12-31,PAH3,69.56,70.6,70.02,70.05,442262.0,4360.0
2018-01-07,PAH3,67.24,73.9,70.05,73.8,1418897.0,11347.0
2018-01-14,PAH3,73.74,76.86,73.76,76.4,2050389.0,14215.0
2018-01-21,PAH3,75.9,78.7,76.4,77.9,1641404.0,14043.0
2018-01-28,PAH3,74.78,80.28,77.84,75.78,2095148.0,14885.0
2018-02-04,PAH3,71.68,77.34,75.76,72.28,1937602.0,15079.0
2018-02-11,PAH3,65.38,72.36,72.36,68.98,3240482.0,23111.0
2018-02-18,PAH3,67.94,71.86,68.98,71.38,1636161.0,13164.0
2018-02-25,PAH3,66.74,72.0,71.38,68.56,1369632.0,10986.0
2018-03-04,PAH3,65.06,71.18,68.52,65.84,1685558.0,13453.0
2018-03-11,PAH3,64.46,67.42,65.88,66.1,1543149.0,12700.0
2018-03-18,PAH3,65.18,67.48,66.18,66.86,1617070.0,13256.0
2018-03-25,PAH3,63.64,68.32,66.86,64.36,1839126.0,14158.0
2018-04-01,PAH3,63.92,68.18,64.7,67.38,1505302.0,12708.0
2018-04-08,PAH3,65.14,68.4,67.2,67.26,1514831.0,10246.0
2018-04-15,PAH3,66.28,73.96,67.72,73.58,5124072.0,31738.0
2018-04-22,PAH3,70.94,73.14,72.86,71.56,2373850.0,16496.0
2018-04-29,PAH3,69.62,72.42,71.2,71.2,1333777.0,10108.0
2018-05-06,PAH3,70.28,72.88,71.4,71.0,1030937.0,7544.0
2018-05-13,PAH3,69.54,71.88,71.44,70.0,1160873.0,8106.0
2018-05-20,PAH3,68.04,70.42,70.14,68.54,1476627.0,10466.0
2018-05-27,PAH3,65.44,70.22,69.5,66.54,1783638.0,11807.0
2018-06-03,PAH3,62.74,66.86,66.7,63.16,2080428.0,12552.0
2018-06-10,PAH3,61.4,64.3,63.84,61.74,1348962.0,8680.0
2018-06-17,PAH3,61.42,63.7,62.32,62.26,1419146.0,9314.0
2018-06-24,PAH3,57.76,62.26,62.04,58.3,1764496.0,10808.0
2018-07-01,PAH3,54.54,57.68,57.52,54.6,2228809.0,13742.0
2018-07-08,PAH3,54.04,55.44,54.14,54.34,360072.0,2693.0
2018-07-22,PAH3,53.92,56.62,54.9,54.74,1666871.0,9343.0
2018-07-29,PAH3,54.52,58.72,54.76,58.38,2506381.0,12000.0
2018-08-05,PAH3,54.38,58.46,58.22,56.02,2369134.0,8429.0
2018-08-12,PAH3,54.44,57.36,56.44,55.42,1962026.0,7769.0
2018-08-19,PAH3,52.36,55.52,54.74,53.4,1855603.0,7769.0
2018-08-26,PAH3,52.88,55.2,53.92,53.44,1821961.0,8543.0
2018-09-02,PAH3,53.88,56.32,53.9,54.52,1847020.0,7868.0
2018-09-09,PAH3,51.22,54.52,54.52,52.06,1859319.0,7660.0
2018-09-16,PAH3,51.32,55.46,51.68,54.72,3669886.0,14876.0
2018-09-23,PAH3,54.94,60.46,55.1,59.12,3608856.0,12584.0
2018-09-30,PAH3,56.66,59.24,58.44,58.0,2421943.0,10001.0
2018-10-07,PAH3,56.96,58.94,58.28,57.1,1579434.0,7029.0
2018-10-14,PAH3,52.86,56.6,56.32,53.4,2409781.0,11062.0
2018-10-21,PAH3,53.2,57.66,53.4,55.0,3569361.0,17642.0
2018-10-28,PAH3,50.42,56.0,55.92,51.56,3022200.0,11905.0
2018-11-04,PAH3,51.56,54.72,51.56,53.52,878851.0,4859.0
2017-07-09,CON,187.2,191.55,189.8,188.9,1111744.0,11632.0
2017-07-16,CON,189.65,197.5,190.4,196.5,999100.0,9527.0
2017-07-23,CON,190.25,200.35,198.0,191.5,1546371.0,15453.0
2017-07-30,CON,189.6,197.3,189.95,192.6,1285333.0,13581.0
2017-08-06,CON,186.85,193.2,192.85,189.5,1377726.0,15447.0
2017-08-13,CON,187.55,192.4,188.8,189.5,1118375.0,14180.0
2017-08-20,CON,188.7,196.3,190.6,193.1,1059724.0,11375.0
2017-08-27,CON,190.85,195.9,191.8,192.25,861999.0,9576.0
2017-09-03,CON,188.0,192.8,191.25,190.15,827251.0,9368.0
2017-09-10,CON,189.45,199.45,189.55,198.9,1138395.0,10933.0
2017-09-17,CON,199.35,206.55,200.3,206.5,1227291.0,11854.0
2017-09-24,CON,205.75,213.65,207.5,212.45,1119592.0,10284.0
2017-10-01,CON,210.45,214.85,212.3,214.8,1128728.0,10523.0
2017-10-08,CON,213.85,217.8,215.4,215.7,795944.0,7983.0
2017-10-15,CON,214.25,216.65,215.65,215.3,861396.0,8260.0
2017-10-22,CON,211.7,216.7,214.95,213.75,960363.0,9565.0
2017-10-29,CON,212.5,218.35,214.25,217.45,561042.0,6406.0
2017-11-05,CON,219.35,224.15,219.55,222.45,806714.0,10111.0
2017-11-12,CON,210.5,223.3,222.5,215.6,1790398.0,21870.0
2017-11-19,CON,213.55,218.85,216.5,214.8,1374019.0,15671.0
2017-11-26,CON,211.3,220.0,213.35,216.85,1187145.0,14144.0
2017-12-03,CON,216.0,225.3,217.0,219.5,1716404.0,22248.0
2017-12-10,CON,219.25,225.35,219.5,224.55,1487442.0,20494.0
2017-12-17,CON,220.85,226.25,224.55,222.55,934749.0,14381.0
2017-12-24,CON,223.95,228.85,223.95,226.2,1017856.0,14696.0
2017-12-31,CON,225.05,228.35,225.75,225.4,343766.0,5455.0
2018-01-07,CON,221.1,237.3,224.9,237.1,1027232.0,10894.0
2018-01-14,CON,236.9,257.4,237.0,243.7,3292772.0,33925.0
2018-01-21,CON,240.2,250.5,243.3,250.1,1544360.0,17630.0
2018-01-28,CON,241.7,249.9,247.7,246.5,1416976.0,15805.0
2018-02-04,CON,233.0,247.4,246.1,233.5,1760738.0,18905.0
2018-02-11,CON,217.9,233.8,231.1,221.9,2594327.0,30976.0
2018-02-18,CON,219.7,232.2,222.0,230.1,1863567.0,20759.0
2018-02-25,CON,224.8,231.5,231.5,226.8,1268586.0,15040.0
2018-03-04,CON,215.6,229.3,227.6,217.5,1394241.0,16670.0
2018-03-11,CON,213.3,224.6,217.7,220.9,2024302.0,21695.0
2018-03-18,CON,218.2,224.6,222.4,222.6,1311922.0,15896.0
2018-03-25,CON,214.6,224.8,222.5,216.4,1698231.0,19204.0
2018-04-01,CON,214.2,224.9,218.0,224.6,1134778.0,12976.0
2018-04-08,CON,215.7,224.0,221.2,222.2,1056386.0,11697.0
2018-04-15,CON,221.0,229.1,224.1,224.8,2459206.0,26484.0
2018-04-22,CON,214.5,227.3,224.1,220.2,5206046.0,40483.0
2018-04-29,CON,218.2,225.6,219.9,223.8,1813150.0,15162.0
2018-05-06,CON,220.2,227.7,221.9,227.2,1049205.0,10537.0
2018-05-13,CON,221.5,229.4,227.7,222.7,1104615.0,11158.0
2018-05-20,CON,220.6,227.7,223.0,224.0,1127932.0,11437.0
2018-05-27,CON,219.3,227.5,224.0,224.0,1176375.0,11494.0
2018-06-03,CON,215.7,225.9,225.8,218.6,1352986.0,14262.0
2018-06-10,CON,218.3,225.7,219.3,221.8,1003456.0,10384.0
2018-06-17,CON,216.6,225.7,220.8,225.2,1664013.0,13384.0
2018-06-24,CON,206.6,226.2,223.7,208.6,2371340.0,19472.0
2018-07-01,CON,193.8,207.0,206.6,195.6,2361967.0,21588.0
2018-07-08,CON,193.5,196.75,194.15,193.85,361447.0,4560.0
2018-07-22,CON,193.55,211.0,201.3,194.9,1938512.0,16378.0
2018-07-29,CON,191.25,198.35,193.25,197.3,1851554.0,14361.0
2018-08-05,CON,183.0,198.3,196.85,184.45,2702886.0,16738.0
2018-08-12,CON,185.25,190.05,185.8,186.5,1835771.0,12948.0
2018-08-19,CON,181.25,188.45,186.35,182.65,1911675.0,13830.0
2018-08-26,CON,153.35,186.1,184.9,155.45,7356746.0,45465.0
2018-09-02,CON,157.05,162.45,157.8,158.05,3503747.0,21207.0
2018-09-09,CON,148.85,157.6,156.9,150.15,3289971.0,20004.0
2018-09-16,CON,146.65,151.9,150.55,150.7,2833594.0,16914.0
2018-09-23,CON,148.8,160.35,150.5,159.1,4112936.0,21878.0
2018-09-30,CON,148.5,157.95,157.6,149.95,3218297.0,19663.0
2018-10-07,CON,141.4,154.25,151.1,144.3,3104386.0,19299.0
2018-10-14,CON,136.1,145.1,143.4,140.15,3450482.0,22135.0
2018-10-21,CON,127.9,142.3,140.15,131.5,4069543.0,25457.0
2018-10-28,CON,129.15,140.95,134.55,136.1,4472908.0,30338.0
2018-11-04,CON,135.9,146.65,136.8,143.55,1525743.0,10398.0
2017-07-09,FNTN,27.825,28.305,28.015,28.04,1183176.0,5897.0
2017-07-16,FNTN,27.915,28.71,28.035,28.55,1106475.0,6122.0
2017-07-23,FNTN,28.42,28.9,28.67,28.61,967948.0,5958.0
2017-07-30,FNTN,28.33,29.3,28.565,28.705,924410.0,6234.0
2017-08-06,FNTN,28.505,29.515,28.67,29.46,1129218.0,6564.0
2017-08-13,FNTN,28.005,29.76,29.45,28.055,1643624.0,9995.0
2017-08-20,FNTN,27.705,28.555,28.275,27.945,972393.0,5775.0
2017-08-27,FNTN,27.825,28.23,27.925,27.965,929025.0,5398.0
2017-09-03,FNTN,27.395,28.1,27.815,27.75,762256.0,4851.0
2017-09-10,FNTN,27.505,27.99,27.63,27.835,961446.0,5906.0
2017-09-17,FNTN,27.965,28.49,28.04,28.02,1162192.0,6494.0
2017-09-24,FNTN,27.9,28.545,28.045,27.99,1353865.0,6339.0
2017-10-01,FNTN,27.945,28.26,28.005,28.235,923502.0,4242.0
2017-10-08,FNTN,27.915,28.36,28.27,28.19,873189.0,4094.0
2017-10-15,FNTN,28.17,29.255,28.175,29.02,1466635.0,6511.0
2017-10-22,FNTN,28.345,29.07,29.045,28.43,1215802.0,5723.0
2017-10-29,FNTN,28.125,28.77,28.51,28.61,690643.0,3660.0
2017-11-05,FNTN,28.735,29.485,28.85,29.235,1244935.0,5197.0
2017-11-12,FNTN,28.57,29.93,29.3,29.0,3022228.0,12025.0
2017-11-19,FNTN,29.615,31.52,29.63,31.39,3312832.0,13329.0
2017-11-26,FNTN,31.175,31.9,31.23,31.705,1760892.0,7916.0
2017-12-03,FNTN,31.38,31.915,31.605,31.61,1615050.0,9056.0
2017-12-10,FNTN,31.395,31.9,31.87,31.625,1413799.0,8838.0
2017-12-17,FNTN,30.905,31.64,31.5,31.17,1395236.0,8136.0
2017-12-24,FNTN,30.61,31.62,31.265,31.01,1348504.0,7471.0
2017-12-31,FNTN,30.72,31.215,30.94,30.8,341041.0,2044.0
2018-01-07,FNTN,30.66,31.86,30.8,31.85,1272215.0,5092.0
2018-01-14,FNTN,31.31,32.09,32.0,31.88,1537599.0,6866.0
2018-01-21,FNTN,31.64,32.64,31.86,32.18,1467287.0,6570.0
2018-01-28,FNTN,31.36,32.99,32.29,31.72,1405300.0,5860.0
2018-02-04,FNTN,29.6,31.72,31.71,30.09,2359340.0,9830.0
2018-02-11,FNTN,28.6,29.96,29.85,28.61,3024487.0,11849.0
2018-02-18,FNTN,28.0,29.35,28.72,28.75,2246984.0,8092.0
2018-02-25,FNTN,28.22,29.19,28.9,28.8,2015859.0,7069.0
2018-03-04,FNTN,25.71,29.04,29.0,25.75,3832469.0,13868.0
2018-03-11,FNTN,25.26,26.55,25.5,25.95,3492723.0,13219.0
2018-03-18,FNTN,25.21,26.34,26.3,25.58,2280859.0,9583.0
2018-03-25,FNTN,23.86,25.94,25.7,24.55,3392502.0,12709.0
2018-04-01,FNTN,24.05,24.73,24.41,24.7,1161601.0,4773.0
2018-04-08,FNTN,24.25,25.45,24.58,25.22,1180722.0,5179.0
2018-04-15,FNTN,25.22,26.28,25.22,25.98,2475618.0,9421.0
2018-04-22,FNTN,25.46,26.63,25.87,26.29,3209145.0,11094.0
2018-04-29,FNTN,26.04,27.08,26.61,26.65,1539594.0,6043.0
2018-05-06,FNTN,24.14,27.11,26.51,25.0,2588443.0,10395.0
2018-05-13,FNTN,25.08,26.7,25.33,26.31,2142353.0,7533.0
2018-05-20,FNTN,24.41,26.58,26.13,24.48,1660259.0,5020.0
2018-05-27,FNTN,24.36,25.15,25.05,24.54,1051044.0,3869.0
2018-06-03,FNTN,23.86,24.99,24.84,24.95,1313539.0,5001.0
2018-06-10,FNTN,24.15,25.39,24.89,24.18,1303738.0,4603.0
2018-06-17,FNTN,24.02,24.85,24.21,24.04,1512510.0,5744.0
2018-06-24,FNTN,22.93,23.86,23.85,23.03,1253805.0,4688.0
2018-07-01,FNTN,22.42,23.16,22.94,22.71,1617305.0,5371.0
2018-07-08,FNTN,21.57,22.18,21.74,22.09,547915.0,1646.0
2018-07-22,FNTN,22.08,23.79,22.1,23.54,1490960.0,4260.0
2018-07-29,FNTN,23.51,25.14,23.79,25.08,1792430.0,3849.0
2018-08-05,FNTN,23.98,25.15,25.08,24.61,1462533.0,3317.0
2018-08-12,FNTN,23.91,25.81,24.61,24.39,2274516.0,4545.0
2018-08-19,FNTN,23.57,25.07,24.39,23.64,1867261.0,4008.0
2018-08-26,FNTN,23.53,24.07,23.8,23.69,1393274.0,3866.0
2018-09-02,FNTN,22.8,23.87,23.79,22.91,1839939.0,4417.0
2018-09-09,FNTN,21.35,23.03,22.87,21.58,2999648.0,7264.0
2018-09-16,FNTN,21.06,21.89,21.56,21.49,2464890.0,6128.0
2018-09-23,FNTN,21.02,21.6,21.49,21.1,3893176.0,5483.0
2018-09-30,FNTN,20.63,21.1,21.02,20.7,2469310.0,4651.0
2018-10-07,FNTN,19.81,20.93,20.83,20.0,2437676.0,4906.0
2018-10-14,FNTN,18.655,20.05,19.935,18.795,4848479.0,12092.0
2018-10-21,FNTN,18.76,20.35,18.795,20.21,4433943.0,9564.0
2018-10-28,FNTN,19.03,20.27,20.21,19.135,1907747.0,5856.0
2018-11-04,FNTN,19.195,20.24,19.2,19.955,726628.0,1584.0
2017-07-09,OSR,67.43,70.88,70.51,69.78,780212.0,9276.0
2017-07-16,OSR,69.97,72.99,70.05,71.39,849527.0,9663.0
2017-07-23,OSR,68.43,72.0,71.56,68.97,766687.0,9151.0
2017-07-30,OSR,68.36,69.86,68.92,68.61,738582.0,9598.0
2017-08-06,OSR,68.33,70.76,68.36,68.68,781299.0,9130.0
2017-08-13,OSR,68.68,70.84,69.18,69.25,643791.0,8465.0
2017-08-20,OSR,69.9,71.76,70.02,70.52,308500.0,4596.0
2017-08-27,OSR,68.47,69.94,69.94,68.58,507787.0,7456.0
2017-09-03,OSR,66.42,69.48,68.22,69.39,508918.0,6180.0
2017-09-10,OSR,67.77,69.74,69.39,69.49,696968.0,8395.0
2017-09-17,OSR,70.14,72.12,70.47,71.57,586379.0,6883.0
2017-09-24,OSR,67.97,72.25,71.91,68.45,625887.0,7324.0
2017-10-01,OSR,63.91,68.82,68.24,67.36,1395501.0,16410.0
2017-10-08,OSR,63.81,67.4,66.73,64.14,2282651.0,18290.0
2017-10-15,OSR,62.65,64.84,63.7,64.82,1829017.0,14903.0
2017-10-22,OSR,62.98,65.38,64.67,63.35,1511216.0,12984.0
2017-10-29,OSR,62.04,64.7,63.33,64.45,584768.0,5609.0
2017-11-05,OSR,64.44,66.78,64.44,65.85,855410.0,8818.0
2017-11-12,OSR,63.2,71.95,65.85,67.66,3338236.0,28509.0
2017-11-19,OSR,66.66,68.91,67.61,68.3,1093243.0,11873.0
2017-11-26,OSR,68.0,71.91,68.35,71.07,914188.0,10782.0
2017-12-03,OSR,69.42,73.87,71.1,70.79,1566960.0,18609.0
2017-12-10,OSR,68.26,71.89,70.81,71.1,1248615.0,14696.0
2017-12-17,OSR,70.53,73.08,71.05,72.57,892955.0,11013.0
2017-12-24,OSR,72.57,75.65,72.57,75.2,965199.0,11866.0
2017-12-31,OSR,74.15,75.33,75.17,74.9,340399.0,4151.0
2018-01-07,OSR,73.92,77.72,74.9,77.64,788653.0,7412.0
2018-01-14,OSR,76.42,79.58,77.64,76.84,1109837.0,9980.0
2018-01-21,OSR,75.42,77.18,76.84,76.48,1220145.0,11078.0
2018-01-28,OSR,69.4,76.66,76.48,71.1,2163462.0,18282.0
2018-02-04,OSR,68.76,72.5,71.12,68.88,1134936.0,9360.0
2018-02-11,OSR,65.46,71.04,68.88,66.52,3140187.0,28707.0
2018-02-18,OSR,65.8,68.54,66.46,67.94,1608945.0,12669.0
2018-02-25,OSR,65.62,69.06,68.08,66.08,1291532.0,10877.0
2018-03-04,OSR,61.8,66.86,66.08,62.14,1290363.0,10659.0
2018-03-11,OSR,61.54,65.48,62.14,65.28,1304484.0,10091.0
2018-03-18,OSR,62.72,66.08,65.3,63.38,1279475.0,10605.0
2018-03-25,OSR,60.24,63.72,63.38,61.52,929455.0,8432.0
2018-04-01,OSR,58.66,61.92,61.3,59.94,1087652.0,9076.0
2018-04-08,OSR,56.18,61.5,58.72,59.94,1278155.0,10864.0
2018-04-15,OSR,57.72,60.66,59.68,59.8,2639429.0,21479.0
2018-04-22,OSR,57.46,60.06,59.44,58.04,2017241.0,15403.0
2018-04-29,OSR,47.1,58.56,57.96,47.55,4362203.0,30095.0
2018-05-06,OSR,47.23,52.74,47.57,52.22,2706668.0,17886.0
2018-05-13,OSR,50.9,52.82,52.2,51.0,1419614.0,8298.0
2018-05-20,OSR,50.14,54.86,50.58,53.9,1796928.0,12027.0
2018-05-27,OSR,51.42,54.32,54.22,52.98,1093054.0,7045.0
2018-06-03,OSR,50.4,53.46,53.4,50.92,1058822.0,8325.0
2018-06-10,OSR,50.24,53.64,50.88,51.72,1614900.0,9869.0
2018-06-17,OSR,50.8,52.46,51.84,51.14,1145835.0,6893.0
2018-06-24,OSR,46.32,50.58,50.44,46.48,1903064.0,15789.0
2018-07-01,OSR,32.5,45.02,44.93,35.0,10001014.0,62323.0
2018-07-08,OSR,33.51,34.88,34.88,33.57,908631.0,5634.0
2018-07-22,OSR,33.52,36.49,34.42,35.23,2818920.0,14337.0
2018-07-29,OSR,34.97,37.66,35.05,37.3,2437981.0,10598.0
2018-08-05,OSR,35.81,41.77,37.7,40.83,5420657.0,20656.0
2018-08-12,OSR,38.11,40.14,39.12,38.27,3093747.0,13935.0
2018-08-19,OSR,36.82,39.06,37.35,38.64,2569415.0,10568.0
2018-08-26,OSR,37.71,40.16,38.75,38.19,2242202.0,9644.0
2018-09-02,OSR,38.1,39.97,38.27,38.68,1984299.0,8507.0
2018-09-09,OSR,35.06,39.72,38.6,35.54,2512991.0,11371.0
2018-09-16,OSR,35.3,36.88,35.93,36.44,1583761.0,7838.0
2018-09-23,OSR,35.98,39.8,36.0,38.32,3349736.0,12804.0
2018-09-30,OSR,33.61,37.95,37.72,34.26,3381017.0,14694.0
2018-10-07,OSR,32.79,34.85,34.75,33.12,2182684.0,9638.0
2018-10-14,OSR,29.71,33.32,32.95,30.64,3965272.0,15722.0
2018-10-21,OSR,30.38,34.47,30.64,32.44,3431351.0,13826.0
2018-10-28,OSR,31.94,34.64,34.38,33.94,3559772.0,15820.0
2018-11-04,OSR,33.33,35.93,34.21,35.47,860910.0,4014.0
2017-07-09,QIA,28.775,29.515,29.34,29.13,1143309.0,6956.0
2017-07-16,QIA,28.945,29.785,29.205,29.55,1164145.0,6614.0
2017-07-23,QIA,29.365,30.015,29.64,29.63,1637478.0,9207.0
2017-07-30,QIA,28.01,29.74,29.63,28.015,1861920.0,11077.0
2017-08-06,QIA,27.075,28.425,28.205,27.4,1868648.0,10792.0
2017-08-13,QIA,26.48,27.4,27.37,26.785,1343418.0,7079.0
2017-08-20,QIA,26.75,27.25,26.895,26.775,1409448.0,7386.0
2017-08-27,QIA,26.53,27.24,26.69,26.6,1796523.0,9188.0
2017-09-03,QIA,25.885,27.37,26.415,27.27,1715640.0,8317.0
2017-09-10,QIA,26.595,27.185,27.075,26.645,1721453.0,8543.0
2017-09-17,QIA,26.645,27.195,26.785,26.755,1679212.0,8064.0
2017-09-24,QIA,26.595,27.065,26.75,26.85,889079.0,4842.0
2017-10-01,QIA,26.475,27.695,27.14,26.57,1617483.0,8211.0
2017-10-08,QIA,26.565,29.5,26.57,29.215,1716661.0,8174.0
2017-10-15,QIA,28.58,30.075,28.9,29.135,3111227.0,15840.0
2017-10-22,QIA,28.775,29.725,29.14,29.095,1296893.0,7281.0
2017-10-29,QIA,28.115,29.155,28.67,29.025,756488.0,4351.0
2017-11-05,QIA,28.755,29.595,29.02,29.11,871404.0,5034.0
2017-11-12,QIA,26.745,29.39,29.065,26.92,3098854.0,15633.0
2017-11-19,QIA,25.775,27.12,27.015,26.115,1827115.0,9157.0
2017-11-26,QIA,26.1,27.81,26.155,27.075,2449341.0,11375.0
2017-12-03,QIA,26.275,27.29,27.06,26.405,1494597.0,8041.0
2017-12-10,QIA,25.92,27.04,26.44,26.63,1309273.0,7273.0
2017-12-17,QIA,26.33,27.75,26.65,27.17,1827470.0,9886.0
2017-12-24,QIA,26.725,27.925,27.36,26.98,1062682.0,6459.0
2017-12-31,QIA,25.945,27.005,27.0,26.085,600730.0,3428.0
2018-01-07,QIA,25.54,27.28,26.085,27.16,1429301.0,5700.0
2018-01-14,QIA,26.32,27.27,27.14,26.79,1567614.0,6772.0
2018-01-21,QIA,26.43,27.14,26.8,26.79,1183807.0,5711.0
2018-01-28,QIA,26.7,27.7,26.78,27.66,1378816.0,6312.0
2018-02-04,QIA,26.79,28.33,27.81,27.03,2915149.0,12199.0
2018-02-11,QIA,25.54,27.1,26.72,25.81,2608926.0,11491.0
2018-02-18,QIA,25.42,27.53,25.8,27.38,2099155.0,8938.0
2018-02-25,QIA,26.93,27.73,27.57,27.29,1513565.0,5944.0
2018-03-04,QIA,26.18,27.8,27.56,26.37,1436878.0,6110.0
2018-03-11,QIA,26.25,28.19,26.29,27.94,1857733.0,7963.0
2018-03-18,QIA,27.03,28.18,28.18,27.71,1632378.0,8167.0
2018-03-25,QIA,26.2,27.94,27.74,26.47,1966931.0,9130.0
2018-04-01,QIA,25.91,26.86,26.58,26.39,1072185.0,5295.0
2018-04-08,QIA,25.22,26.3,25.69,25.75,1196337.0,4934.0
2018-04-15,QIA,25.47,26.7,25.82,26.62,2231229.0,9849.0
2018-04-22,QIA,26.28,26.9,26.61,26.62,2180114.0,9223.0
2018-04-29,QIA,26.21,27.36,26.65,27.23,1022460.0,4851.0
2018-05-06,QIA,27.2,28.6,27.24,28.53,1370144.0,6073.0
2018-05-13,QIA,28.61,29.48,28.64,29.42,1617335.0,5471.0
2018-05-20,QIA,29.19,30.12,29.44,29.97,1506672.0,6023.0
2018-05-27,QIA,30.1,31.2,30.24,31.06,1244875.0,5560.0
2018-06-03,QIA,30.78,31.74,31.07,31.2,1571838.0,6806.0
2018-06-10,QIA,30.77,31.49,31.41,31.0,1482467.0,6290.0
2018-06-17,QIA,30.79,32.32,31.05,31.93,1765586.0,6952.0
2018-06-24,QIA,31.1,31.94,31.92,31.48,1365870.0,5810.0
2018-07-01,QIA,30.33,31.5,31.44,31.25,1871543.0,8709.0
2018-07-08,QIA,30.66,31.01,30.95,30.9,280436.0,1363.0
2018-07-22,QIA,31.15,32.0,31.94,31.68,1368142.0,5562.0
2018-07-29,QIA,31.16,31.89,31.63,31.46,1760357.0,5863.0
2018-08-05,QIA,30.64,33.91,31.46,32.89,3752431.0,10481.0
2018-08-12,QIA,32.89,33.86,32.89,33.58,2490368.0,6536.0
2018-08-19,QIA,32.52,33.6,33.3,32.73,1630740.0,4937.0
2018-08-26,QIA,32.82,34.05,32.86,33.51,1984983.0,5357.0
2018-09-02,QIA,33.09,33.71,33.59,33.35,1707611.0,4443.0
2018-09-09,QIA,32.48,33.56,33.35,32.97,1899055.0,5029.0
2018-09-16,QIA,32.14,33.02,32.59,32.22,2195293.0,5928.0
2018-09-23,QIA,31.9,32.76,32.16,31.9,5016732.0,6125.0
2018-09-30,QIA,31.54,32.82,31.6,32.6,2805887.0,6459.0
2018-10-07,QIA,31.41,33.05,32.6,31.57,1860631.0,4454.0
2018-10-14,QIA,29.23,31.57,31.57,29.65,3516790.0,9018.0
2018-10-21,QIA,29.34,31.56,29.65,31.47,2963529.0,9106.0
2018-10-28,QIA,29.38,31.44,31.32,29.98,2683556.0,7970.0
2018-11-04,QIA,29.58,30.43,30.0,29.66,403408.0,1322.0
2018-03-18,SHL,28.95,30.57,29.24,30.245,19285104.0,21991.0
2018-03-25,SHL,30.23,32.94,30.25,31.75,16916435.0,34336.0
2018-04-01,SHL,30.91,33.35,32.065,32.96,4219036.0,10213.0
2018-04-08,SHL,33.5,35.46,34.65,34.2,4175373.0,11142.0
2018-04-15,SHL,31.87,34.2,34.1,32.515,7011656.0,18363.0
2018-04-22,SHL,32.35,33.65,32.455,32.755,3316896.0,10873.0
2018-04-29,SHL,31.1,32.785,32.525,31.645,2614784.0,7394.0
2018-05-06,SHL,31.755,33.33,31.82,33.27,1904475.0,5424.0
2018-05-13,SHL,32.75,33.82,33.21,33.675,1430930.0,4370.0
2018-05-20,SHL,33.11,34.155,33.395,33.965,1645228.0,5322.0
2018-05-27,SHL,33.225,34.375,33.995,33.47,1189544.0,4291.0
2018-06-03,SHL,33.205,33.89,33.6,33.555,1731700.0,5813.0
2018-06-10,SHL,33.555,35.595,33.555,35.055,2238805.0,8078.0
2018-06-17,SHL,35.095,36.35,35.25,36.1,2774457.0,9070.0
2018-06-24,SHL,35.465,37.285,36.115,36.765,2423908.0,9752.0
2018-07-01,SHL,34.71,37.195,36.83,35.335,2991838.0,11235.0
2018-07-08,SHL,35.14,35.705,35.14,35.5,464256.0,1547.0
2018-07-22,SHL,36.945,38.2,37.95,37.83,2555796.0,9215.0
2018-07-29,SHL,37.85,39.49,38.325,39.15,2782665.0,8970.0
2018-08-05,SHL,37.71,38.89,38.475,38.46,3324123.0,7836.0
2018-08-12,SHL,37.62,38.795,38.46,37.96,2563017.0,6823.0
2018-08-19,SHL,37.5,38.47,37.96,37.845,2324856.0,6105.0
2018-08-26,SHL,37.585,38.275,37.79,37.885,2359056.0,5551.0
2018-09-02,SHL,38.19,39.945,38.22,39.155,2783028.0,8313.0
2018-09-09,SHL,37.965,39.615,39.155,38.485,2608384.0,8016.0
2018-09-16,SHL,38.22,39.165,38.58,38.535,2172265.0,6753.0
2018-09-23,SHL,37.56,38.29,38.15,37.845,4324514.0,9202.0
2018-09-30,SHL,37.455,38.37,37.9,37.875,2251641.0,7973.0
2018-10-07,SHL,35.25,38.125,37.875,35.79,2573979.0,7887.0
2018-10-14,SHL,32.58,35.35,35.095,33.9,4902162.0,17201.0
2018-10-21,SHL,33.735,36.26,33.9,35.58,3743107.0,13658.0
2018-10-28,SHL,33.77,36.0,35.58,35.025,4107572.0,13300.0
2018-11-04,SHL,34.66,35.795,34.99,35.375,740126.0,3660.0
2017-07-09,G1A,36.065,37.73,36.125,37.675,2003087.0,14964.0
2017-07-16,G1A,37.695,38.88,37.71,38.775,2018208.0,14023.0
2017-07-23,G1A,35.335,37.15,37.12,35.53,4372674.0,25848.0
2017-07-30,G1A,34.855,36.14,35.46,34.995,2262135.0,13854.0
2017-08-06,G1A,34.185,37.795,34.73,37.635,3358796.0,19959.0
2017-08-13,G1A,37.14,38.32,37.98,37.585,2163877.0,13020.0
2017-08-20,G1A,37.585,38.545,37.585,38.15,972454.0,6777.0
2017-08-27,G1A,37.535,38.51,37.605,37.745,1247412.0,9158.0
2017-09-03,G1A,36.875,37.8,37.65,37.01,1090893.0,8976.0
2017-09-10,G1A,36.505,37.68,36.925,36.995,1695771.0,10804.0
2017-09-17,G1A,36.93,38.055,37.02,37.78,1214551.0,8104.0
2017-09-24,G1A,37.08,38.11,38.03,37.49,1064551.0,7865.0
2017-10-01,G1A,37.02,38.41,37.56,38.39,1208905.0,8179.0
2017-10-08,G1A,38.145,39.11,38.66,38.3,1038401.0,7137.0
2017-10-15,G1A,37.505,40.895,38.24,40.135,2369054.0,17218.0
2017-10-22,G1A,39.7,40.785,40.14,40.525,1466641.0,11024.0
2017-10-29,G1A,39.815,42.06,39.925,41.9,998086.0,8191.0
2017-11-05,G1A,41.1,42.875,41.905,41.995,2088412.0,16774.0
2017-11-12,G1A,40.2,42.15,41.965,40.89,2078228.0,14704.0
2017-11-19,G1A,39.12,40.96,40.92,39.955,1275092.0,11126.0
2017-11-26,G1A,39.49,41.19,39.88,39.875,1413283.0,10800.0
2017-12-03,G1A,39.585,41.22,39.875,40.555,1322683.0,12061.0
2017-12-10,G1A,39.805,41.765,40.585,39.995,1286807.0,12891.0
2017-12-17,G1A,39.335,40.105,39.995,39.835,1322737.0,12226.0
2017-12-24,G1A,39.125,40.825,39.835,39.52,1413618.0,12769.0
2017-12-31,G1A,39.33,40.085,39.515,39.965,484158.0,4246.0
2018-01-07,G1A,39.59,41.08,39.955,41.0,795414.0,5782.0
2018-01-14,G1A,39.98,41.76,41.0,40.0,1580479.0,10658.0
2018-01-21,G1A,39.47,40.29,40.05,39.87,1152491.0,8191.0
2018-01-28,G1A,37.75,41.32,39.96,40.5,3059350.0,20398.0
2018-02-04,G1A,39.08,40.6,40.55,39.16,1658771.0,12090.0
2018-02-11,G1A,36.46,39.16,39.14,36.63,2087520.0,16179.0
2018-02-18,G1A,36.51,38.65,36.63,38.52,1228250.0,9664.0
2018-02-25,G1A,38.19,39.06,38.53,38.76,980069.0,7427.0
2018-03-04,G1A,36.86,39.3,38.76,37.04,1313139.0,8913.0
2018-03-11,G1A,36.75,39.1,37.05,38.74,975608.0,7319.0
2018-03-18,G1A,34.7,39.02,38.85,35.28,3296518.0,21130.0
2018-03-25,G1A,34.6,36.9,35.31,34.78,2078483.0,13831.0
2018-04-01,G1A,33.76,34.8,34.6,34.55,944938.0,5674.0
2018-04-08,G1A,33.56,34.67,34.12,34.2,1067368.0,5158.0
2018-04-15,G1A,31.66,34.86,34.51,31.8,3775539.0,17111.0
2018-04-22,G1A,31.99,34.78,32.12,33.78,2741879.0,12899.0
2018-04-29,G1A,31.63,33.62,33.43,32.23,1598415.0,6218.0
2018-05-06,G1A,31.91,33.48,32.43,33.11,1039003.0,4946.0
2018-05-13,G1A,32.75,33.79,33.27,32.99,1123892.0,4655.0
2018-05-20,G1A,31.82,33.0,32.68,32.47,1236741.0,5186.0
2018-05-27,G1A,31.99,32.96,32.77,32.25,858227.0,4036.0
2018-06-03,G1A,31.34,32.47,32.26,32.11,854443.0,3960.0
2018-06-10,G1A,31.6,32.7,32.0,32.06,770515.0,3532.0
2018-06-17,G1A,31.6,33.24,32.06,32.12,1275056.0,5159.0
2018-06-24,G1A,30.26,31.95,31.64,30.39,1675788.0,6297.0
2018-07-01,G1A,28.52,29.87,29.75,29.01,1844908.0,6933.0
2018-07-08,G1A,28.22,28.92,28.39,28.28,499545.0,1638.0
2018-07-22,G1A,28.25,32.06,28.29,31.47,2560324.0,11906.0
2018-07-29,G1A,30.83,32.2,31.09,31.76,2438475.0,9513.0
2018-08-05,G1A,32.54,34.2,33.98,33.09,3622067.0,10309.0
2018-08-12,G1A,32.96,33.97,33.17,33.13,1804927.0,6258.0
2018-08-19,G1A,31.36,32.96,32.81,32.14,2120632.0,6915.0
2018-08-26,G1A,32.39,33.53,32.53,33.37,1311468.0,4638.0
2018-09-02,G1A,32.6,33.53,33.43,32.73,1596829.0,4682.0
2018-09-09,G1A,31.29,32.79,32.73,31.76,1458612.0,5294.0
2018-09-16,G1A,30.79,32.27,31.93,31.23,1572624.0,5107.0
2018-09-23,G1A,31.0,33.06,31.04,33.0,2576302.0,6852.0
2018-09-30,G1A,29.79,32.81,32.8,30.68,2661094.0,8426.0
2018-10-07,G1A,28.86,31.24,30.68,28.97,1871247.0,5885.0
2018-10-14,G1A,25.21,28.81,28.75,25.61,3862861.0,14333.0
2018-10-21,G1A,24.75,27.18,25.61,25.91,3719112.0,11977.0
2018-10-28,G1A,25.12,26.56,25.91,26.11,2538636.0,8523.0
2018-11-04,G1A,26.11,27.92,26.11,26.58,840630.0,3589.0
2017-07-09,USE,0.183,0.191,0.19,0.19,96592.0,8.0
2017-07-16,USE,0.18100000000000002,0.19699999999999998,0.19,0.195,66400.0,8.0
2017-07-23,USE,0.19399999999999998,0.2,0.195,0.195,42638.0,11.0
2017-07-30,USE,0.17800000000000002,0.21,0.195,0.191,249779.0,35.0
2017-08-06,USE,0.191,0.21899999999999997,0.191,0.205,106704.0,27.0
2017-08-13,USE,0.19,0.20600000000000002,0.205,0.19,91551.0,15.0
2017-08-20,USE,0.19,0.19,0.19,0.19,10790.0,1.0
2017-08-27,USE,0.175,0.19,0.19,0.175,219336.0,19.0
2017-09-03,USE,0.171,0.2,0.175,0.19899999999999998,139472.0,23.0
2017-09-10,USE,0.158,0.2,0.19899999999999998,0.16,313746.0,25.0
2017-09-17,USE,0.122,0.16,0.16,0.128,350343.0,71.0
2017-09-24,USE,0.128,0.154,0.128,0.151,750536.0,59.0
2017-10-01,USE,0.136,0.16,0.151,0.136,129580.0,14.0
2017-10-08,USE,0.136,0.18,0.136,0.154,212384.0,18.0
2017-10-15,USE,0.146,0.16,0.154,0.15,74209.0,21.0
2017-10-22,USE,0.14800000000000002,0.17,0.15,0.155,58995.0,14.0
2017-10-29,USE,0.141,0.155,0.155,0.14300000000000002,60822.0,14.0
2017-11-05,USE,0.13,0.14400000000000002,0.14300000000000002,0.13,163683.0,24.0
2017-11-12,USE,0.11800000000000001,0.14,0.13,0.12,282130.0,25.0
2017-11-19,USE,0.11,0.13,0.12,0.11,112367.0,21.0
2017-11-26,USE,0.102,0.128,0.11599999999999999,0.12,87737.0,20.0
2017-12-03,USE,0.106,0.128,0.12,0.11900000000000001,428078.0,32.0
2017-12-10,USE,0.08,0.12,0.11900000000000001,0.11,348433.0,31.0
2017-12-17,USE,0.038,0.11,0.11,0.054000000000000006,1617695.0,129.0
2017-12-24,USE,0.046,0.09,0.054000000000000006,0.08199999999999999,3169254.0,224.0
2017-12-31,USE,0.068,0.08199999999999999,0.08199999999999999,0.079,534730.0,58.0
2018-01-07,USE,0.0655,0.23199999999999998,0.079,0.16899999999999998,4743051.0,546.0
2018-01-14,USE,0.14300000000000002,0.21,0.16899999999999998,0.17800000000000002,4292364.0,329.0
2018-01-21,USE,0.09,0.191,0.17800000000000002,0.0985,5682152.0,367.0
2018-01-28,USE,0.09300000000000001,0.124,0.0985,0.095,2949660.0,179.0
2018-02-04,USE,0.08,0.14800000000000002,0.095,0.11699999999999999,5545573.0,394.0
2018-02-11,USE,0.105,0.14400000000000002,0.11699999999999999,0.121,4621890.0,174.0
2018-02-18,USE,0.099,0.125,0.124,0.11,3145694.0,149.0
2018-02-25,USE,0.09,0.14,0.11,0.10099999999999999,4901281.0,314.0
2018-03-04,USE,0.073,0.10800000000000001,0.10099999999999999,0.085,2784854.0,106.0
2018-03-11,USE,0.023,0.098,0.085,0.026000000000000002,10689852.0,410.0
2018-03-18,USE,0.021,0.032,0.026000000000000002,0.0275,2099492.0,91.0
2018-03-25,USE,0.017,0.0275,0.0275,0.018000000000000002,2582717.0,83.0
2018-04-01,USE,0.018000000000000002,0.034,0.018000000000000002,0.027999999999999997,2870566.0,101.0
2018-04-08,USE,0.015,0.03,0.027999999999999997,0.025,4361290.0,137.0
2018-04-15,USE,0.0175,0.0255,0.025,0.0195,2256867.0,98.0
2018-04-22,USE,0.018000000000000002,0.022000000000000002,0.0195,0.0185,3704391.0,124.0
2018-04-29,USE,0.013999999999999999,0.019,0.0185,0.0175,3920621.0,67.0
2018-05-06,USE,0.01,0.0175,0.0175,0.013000000000000001,9779446.0,66.0
2018-05-13,USE,0.011000000000000001,0.0165,0.013000000000000001,0.013000000000000001,4126586.0,43.0
2018-05-20,USE,0.011000000000000001,0.0155,0.013000000000000001,0.013000000000000001,2783994.0,35.0
2018-05-27,USE,0.01,0.0145,0.013000000000000001,0.011000000000000001,1330065.0,17.0
2018-06-03,USE,0.009000000000000001,0.016,0.011000000000000001,0.011000000000000001,6039936.0,32.0
2018-06-10,USE,0.01,0.0115,0.011000000000000001,0.0115,407012.0,16.0
2018-06-17,USE,0.003,0.0115,0.0115,0.006999999999999999,9959923.0,79.0
2018-06-24,USE,0.006,0.01,0.006999999999999999,0.009000000000000001,1428466.0,37.0
2018-07-01,USE,0.006999999999999999,0.009000000000000001,0.009000000000000001,0.008,1159793.0,17.0
2018-07-08,USE,0.008,0.008,0.008,0.008,0.0,0.0
2018-07-22,USE,0.0065,0.008,0.008,0.0075,287959.0,8.0
2018-07-29,USE,0.006,0.0075,0.0075,0.006999999999999999,641960.0,16.0
2018-08-05,USE,0.0055,0.006999999999999999,0.006999999999999999,0.0055,277498.0,11.0
2018-08-12,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-19,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-08-26,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-02,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-09,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-16,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-23,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-09-30,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-07,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-14,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-21,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-10-28,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2018-11-04,USE,0.0055,0.0055,0.0055,0.0055,0.0,0.0
2017-07-09,DB1,91.8,95.95,92.73,95.42,1205208.0,14817.0
2017-07-16,DB1,95.39,97.0,95.97,96.71,1072520.0,12769.0
2017-07-23,DB1,92.12,96.13,96.13,92.38,1368618.0,17732.0
2017-07-30,DB1,87.96,93.51,91.89,88.64,1534257.0,17978.0
2017-08-06,DB1,88.36,91.5,88.9,91.36,1158832.0,13365.0
2017-08-13,DB1,88.0,90.92,90.47,88.4,790939.0,10434.0
2017-08-20,DB1,88.76,90.48,89.45,89.58,705689.0,9330.0
2017-08-27,DB1,88.63,91.99,88.97,90.7,772380.0,10082.0
2017-09-03,DB1,87.9,91.48,89.68,91.34,1010802.0,11940.0
2017-09-10,DB1,90.44,93.18,90.86,92.25,1148405.0,14144.0
2017-09-17,DB1,92.61,94.69,93.65,93.58,1299186.0,14403.0
2017-09-24,DB1,89.18,95.94,94.38,90.06,1562481.0,16835.0
2017-10-01,DB1,89.63,91.82,90.4,91.75,1307576.0,13719.0
2017-10-08,DB1,91.71,93.9,91.75,93.79,788673.0,9361.0
2017-10-15,DB1,93.09,96.26,94.5,95.12,879578.0,9927.0
2017-10-22,DB1,90.89,95.27,94.86,92.71,1700601.0,19003.0
2017-10-29,DB1,89.59,93.05,89.98,91.37,1260040.0,13177.0
2017-11-05,DB1,89.22,91.36,89.52,90.99,1249795.0,13276.0
2017-11-12,DB1,89.51,93.43,91.18,91.08,1839852.0,18696.0
2017-11-19,DB1,89.28,94.91,91.22,94.14,1914229.0,20356.0
2017-11-26,DB1,90.94,94.28,93.38,91.96,1367302.0,15141.0
2017-12-03,DB1,91.33,95.69,91.72,93.28,1919731.0,22618.0
2017-12-10,DB1,93.24,99.99,93.33,99.14,2079505.0,23950.0
2017-12-17,DB1,96.61,100.25,99.05,97.99,1540890.0,18498.0
2017-12-24,DB1,95.02,99.67,98.6,96.63,1385770.0,18212.0
2017-12-31,DB1,96.17,97.65,96.45,96.93,488050.0,6146.0
2018-01-07,DB1,95.3,99.22,97.08,98.44,1325605.0,11953.0
2018-01-14,DB1,98.06,100.9,99.02,98.4,1717089.0,14396.0
2018-01-21,DB1,97.16,99.02,98.28,98.54,1551861.0,14154.0
2018-01-28,DB1,98.18,104.95,98.7,104.0,1874574.0,11918.0
2018-02-04,DB1,101.0,104.75,104.05,101.95,1756270.0,12037.0
2018-02-11,DB1,100.9,106.55,101.15,102.2,3240243.0,19713.0
2018-02-18,DB1,102.15,107.25,102.3,105.85,1606422.0,9507.0
2018-02-25,DB1,103.9,110.25,105.85,108.55,2117033.0,13067.0
2018-03-04,DB1,105.15,111.1,109.25,105.85,2141089.0,13127.0
2018-03-11,DB1,104.2,110.75,104.85,110.0,1756623.0,9972.0
2018-03-18,DB1,108.6,111.05,110.6,108.8,2533430.0,10382.0
2018-03-25,DB1,106.75,112.6,108.35,108.95,2705528.0,12413.0
2018-04-01,DB1,107.25,111.5,108.25,110.6,1459920.0,7828.0
2018-04-08,DB1,108.6,112.7,109.8,112.15,1371411.0,7928.0
2018-04-15,DB1,108.75,115.05,113.05,109.2,3454093.0,16645.0
2018-04-22,DB1,109.0,112.05,109.35,111.4,2322816.0,11664.0
2018-04-29,DB1,110.0,112.9,111.45,111.7,1460075.0,8554.0
2018-05-06,DB1,111.45,116.95,112.05,116.6,1248664.0,6130.0
2018-05-13,DB1,114.45,117.25,116.05,116.75,960231.0,5930.0
2018-05-20,DB1,111.05,116.8,116.75,111.75,1302987.0,7286.0
2018-05-27,DB1,109.4,112.0,111.35,111.75,939879.0,5691.0
2018-06-03,DB1,110.25,115.5,111.7,114.6,1548203.0,9972.0
2018-06-10,DB1,115.25,119.8,115.35,117.4,1431702.0,8383.0
2018-06-17,DB1,114.65,117.35,116.05,115.55,1476423.0,9385.0
2018-06-24,DB1,113.15,117.25,114.55,114.2,1324840.0,8768.0
2018-07-01,DB1,112.2,115.3,114.05,114.2,1274059.0,8000.0
2018-07-08,DB1,113.35,114.35,113.8,113.8,341369.0,2112.0
2018-07-22,DB1,117.0,121.15,118.95,117.65,1415660.0,8449.0
2018-07-29,DB1,112.55,117.8,116.45,112.85,2441874.0,10235.0
2018-08-05,DB1,112.15,113.9,112.75,113.4,2020015.0,7573.0
2018-08-12,DB1,111.6,114.45,113.25,111.9,1886262.0,7554.0
2018-08-19,DB1,111.1,114.1,111.9,111.8,2013405.0,7209.0
2018-08-26,DB1,111.75,118.1,112.4,117.6,2153602.0,6659.0
2018-09-02,DB1,117.95,120.15,118.1,119.0,2062856.0,6654.0
2018-09-09,DB1,116.0,119.9,119.3,117.4,1968059.0,6113.0
2018-09-16,DB1,116.45,119.3,117.35,117.7,2118822.0,6648.0
2018-09-23,DB1,114.3,118.35,117.4,115.35,3703754.0,8588.0
2018-09-30,DB1,114.8,117.65,115.35,115.4,2379356.0,7099.0
2018-10-07,DB1,115.15,117.75,115.35,115.95,1676211.0,5603.0
2018-10-14,DB1,108.9,114.85,114.75,109.9,3312095.0,10470.0
2018-10-21,DB1,108.55,114.35,109.9,113.55,3148115.0,9763.0
2018-10-28,DB1,107.35,114.5,113.35,109.3,3613618.0,11696.0
2018-11-04,DB1,108.75,110.6,109.4,109.4,451505.0,1762.0
2017-07-09,ZAL,39.115,40.7,40.275,39.7,1245242.0,10712.0
2017-07-16,ZAL,39.035,41.63,39.755,41.55,1337279.0,11901.0
2017-07-23,ZAL,37.465,42.85,41.9,37.64,4583510.0,32139.0
2017-07-30,ZAL,36.66,38.18,36.84,37.685,2250197.0,16691.0
2017-08-06,ZAL,37.625,39.82,37.685,39.6,1624306.0,13329.0
2017-08-13,ZAL,39.0,40.155,39.605,39.94,2212837.0,17253.0
2017-08-20,ZAL,39.8,41.17,39.935,40.455,1275607.0,10388.0
2017-08-27,ZAL,39.84,40.895,40.36,40.285,1231950.0,10968.0
2017-09-03,ZAL,39.54,40.225,40.12,40.03,1140361.0,8514.0
2017-09-10,ZAL,39.61,40.62,40.025,40.19,1002500.0,8292.0
2017-09-17,ZAL,40.185,42.28,40.305,41.0,1298965.0,10204.0
2017-09-24,ZAL,40.94,41.955,41.075,41.47,789734.0,7088.0
2017-10-01,ZAL,40.835,42.38,41.55,42.295,965201.0,7763.0
2017-10-08,ZAL,41.925,44.52,42.73,43.67,1405012.0,11854.0
2017-10-15,ZAL,43.67,44.975,43.67,44.505,1033542.0,8328.0
2017-10-22,ZAL,41.5,44.815,44.585,41.64,2241172.0,18233.0
2017-10-29,ZAL,41.11,42.57,41.645,42.245,604575.0,4750.0
2017-11-05,ZAL,41.915,44.02,42.235,43.84,1193174.0,10547.0
2017-11-12,ZAL,40.01,43.95,43.84,40.115,3899234.0,31169.0
2017-11-19,ZAL,39.25,41.59,40.12,41.42,1645838.0,13163.0
2017-11-26,ZAL,41.105,43.275,41.44,42.825,1480459.0,11367.0
2017-12-03,ZAL,42.43,43.795,42.93,42.77,1475458.0,13939.0
2017-12-10,ZAL,42.665,45.58,42.78,45.385,1250873.0,10573.0
2017-12-17,ZAL,45.105,46.485,45.35,45.45,1500355.0,12029.0
2017-12-24,ZAL,43.295,45.61,45.45,43.895,1518198.0,11718.0
2017-12-31,ZAL,43.645,44.5,43.915,44.255,488732.0,3998.0
2018-01-07,ZAL,43.69,45.72,44.315,45.01,1155882.0,6837.0
2018-01-14,ZAL,43.71,45.97,45.01,45.1,1543372.0,10080.0
2018-01-21,ZAL,43.86,48.25,45.13,47.87,1859225.0,12225.0
2018-01-28,ZAL,46.13,49.9,47.83,47.16,2050508.0,13167.0
2018-02-04,ZAL,46.04,47.79,47.16,46.3,1228989.0,8154.0
2018-02-11,ZAL,43.61,46.3,46.3,44.13,1771224.0,11865.0
2018-02-18,ZAL,44.13,48.08,44.13,47.77,1136503.0,7013.0
2018-02-25,ZAL,47.12,48.15,47.84,47.85,684124.0,4844.0
2018-03-04,ZAL,41.67,47.99,47.75,42.72,2434682.0,15329.0
2018-03-11,ZAL,42.01,47.3,42.72,46.66,1787393.0,11486.0
2018-03-18,ZAL,46.37,47.79,46.67,47.25,864035.0,6570.0
2018-03-25,ZAL,43.92,48.07,47.16,44.77,1913481.0,11643.0
2018-04-01,ZAL,43.35,45.32,45.02,44.24,1114889.0,7442.0
2018-04-08,ZAL,42.69,44.69,43.75,44.26,961121.0,6447.0
2018-04-15,ZAL,43.4,44.98,44.1,44.15,1626974.0,10133.0
2018-04-22,ZAL,42.78,44.48,44.03,43.3,1722828.0,11544.0
2018-04-29,ZAL,41.78,43.97,43.84,42.71,1078511.0,6379.0
2018-05-06,ZAL,42.58,44.11,42.8,44.01,1227286.0,5964.0
2018-05-13,ZAL,43.1,45.31,43.99,43.78,1604086.0,8565.0
2018-05-20,ZAL,43.21,45.75,43.66,45.42,1380449.0,7165.0
2018-05-27,ZAL,44.69,46.39,45.72,45.04,1203278.0,6223.0
2018-06-03,ZAL,44.26,46.12,45.57,45.41,1266571.0,6365.0
2018-06-10,ZAL,44.2,46.76,45.12,46.04,1343422.0,6924.0
2018-06-17,ZAL,46.1,47.88,46.72,47.5,982556.0,5981.0
2018-06-24,ZAL,45.71,47.15,46.88,47.15,767008.0,5110.0
2018-07-01,ZAL,46.45,48.18,47.01,47.81,1522040.0,8598.0
2018-07-08,ZAL,47.53,47.96,47.68,47.73,186998.0,1375.0
2018-07-22,ZAL,47.36,48.67,47.78,47.7,989013.0,7548.0
2018-07-29,ZAL,48.18,49.97,48.55,49.74,1094056.0,6223.0
2018-08-05,ZAL,48.54,49.68,49.45,48.8,1337569.0,7448.0
2018-08-12,ZAL,42.72,48.66,48.47,45.08,4319515.0,21497.0
2018-08-19,ZAL,43.96,45.34,44.67,44.42,1698577.0,8299.0
2018-08-26,ZAL,44.45,46.01,44.52,45.94,1454373.0,6112.0
2018-09-02,ZAL,44.95,46.32,45.96,45.32,1172625.0,5914.0
2018-09-09,ZAL,40.54,45.34,45.22,40.78,2680435.0,10863.0
2018-09-16,ZAL,41.17,42.97,41.17,42.0,1603155.0,7390.0
2018-09-23,ZAL,34.96,42.02,41.66,35.0,5770779.0,23529.0
2018-09-30,ZAL,33.1,35.31,34.91,33.51,2836123.0,10798.0
2018-10-07,ZAL,33.44,35.06,33.86,33.82,1867829.0,7098.0
2018-10-14,ZAL,31.26,33.41,32.89,32.82,3639378.0,14621.0
2018-10-21,ZAL,32.18,34.98,32.82,34.33,1978975.0,7692.0
2018-10-28,ZAL,32.06,34.81,34.33,33.29,2080820.0,7976.0
2018-11-04,ZAL,33.0,33.84,33.42,33.49,331433.0,1384.0
2017-08-27,LINU,153.85,153.85,153.85,153.85,10.0,2.0
2017-09-03,LINU,153.85,173.0,153.85,173.0,450.0,3.0
2017-09-10,LINU,156.0,173.0,173.0,160.75,948.0,189.0
2017-09-17,LINU,160.7,163.95,160.75,162.0,2300.0,33.0
2017-09-24,LINU,162.0,167.6,162.0,165.95,2751.0,83.0
2017-10-01,LINU,162.55,177.3,165.95,175.5,6757.0,70.0
2017-10-08,LINU,175.0,178.25,175.5,177.6,16146.0,242.0
2017-10-15,LINU,172.55,177.6,177.6,176.35,15601.0,168.0
2017-10-22,LINU,171.8,178.15,176.35,178.0,124775.0,1381.0
2017-10-29,LINU,181.45,189.85,183.4,188.95,431120.0,5412.0
2017-11-05,LINU,186.05,190.0,186.05,188.0,893101.0,10580.0
2017-11-12,LINU,187.4,192.6,189.0,187.5,1486276.0,17992.0
2017-11-19,LINU,181.8,187.95,187.1,187.8,955754.0,12335.0
2017-11-26,LINU,186.45,193.65,186.9,191.8,1055358.0,12818.0
2017-12-03,LINU,188.5,201.7,191.5,191.95,2337103.0,20485.0
2017-12-10,LINU,189.25,196.9,195.75,194.8,1512383.0,11223.0
2017-12-17,LINU,192.35,197.65,194.6,193.0,1696749.0,15495.0
2017-12-24,LINU,194.2,198.4,195.4,196.9,1294680.0,14054.0
2017-12-31,LINU,194.3,197.0,196.8,194.55,301565.0,3084.0
2018-01-07,LINU,192.6,207.2,194.4,203.9,1050310.0,8871.0
2018-01-14,LINU,204.5,217.9,205.4,208.7,1815518.0,16894.0
2018-01-21,LINU,202.9,209.3,208.1,204.1,1306087.0,11277.0
2018-01-28,LINU,195.05,206.1,203.2,200.0,1853374.0,15209.0
2018-02-04,LINU,187.25,202.8,200.5,187.55,1999345.0,17704.0
2018-02-11,LINU,174.5,188.6,186.3,180.1,2832607.0,30530.0
2018-02-18,LINU,179.95,189.8,180.1,186.75,1397317.0,16400.0
2018-02-25,LINU,181.35,188.3,186.6,186.25,1143155.0,13733.0
2018-03-04,LINU,173.4,190.1,188.1,177.8,1848819.0,21139.0
2018-03-11,LINU,175.55,191.1,175.65,190.6,1365417.0,19130.0
2018-03-18,LINU,185.1,198.75,192.35,185.15,1453598.0,15113.0
2018-03-25,LINU,174.1,185.7,184.6,175.85,1692857.0,21195.0
2018-04-01,LINU,165.55,176.8,174.95,171.1,1288954.0,15062.0
2018-04-08,LINU,165.4,173.95,169.5,171.1,957699.0,13013.0
2018-04-15,LINU,169.75,176.9,174.4,174.6,2120632.0,24714.0
2018-04-22,LINU,172.95,181.25,174.7,175.35,2520904.0,25255.0
2018-04-29,LINU,172.05,190.25,173.1,185.1,1898102.0,22382.0
2018-05-06,LINU,179.0,190.2,185.15,184.15,1431641.0,14321.0
2018-05-13,LINU,185.55,194.4,185.6,193.6,1131929.0,15105.0
2018-05-20,LINU,192.05,199.2,192.65,197.6,917983.0,13268.0
2018-05-27,LINU,191.8,199.1,196.6,194.75,1275702.0,14346.0
2018-06-03,LINU,192.35,199.85,195.7,197.6,1063506.0,19058.0
2018-06-10,LINU,193.85,204.9,198.4,197.4,1363416.0,18774.0
2018-06-17,LINU,197.3,209.4,200.0,205.8,1091744.0,13917.0
2018-06-24,LINU,198.5,204.6,202.9,204.6,996281.0,13242.0
2018-07-01,LINU,194.9,205.2,204.4,204.4,1079149.0,14038.0
2018-07-08,LINU,202.4,205.1,203.5,203.9,164506.0,2122.0
2018-07-22,LINU,208.7,219.6,218.3,210.5,1137788.0,11210.0
2018-07-29,LINU,204.0,214.1,208.3,213.6,1717619.0,10721.0
2018-08-05,LINU,207.1,213.6,213.6,210.2,1202935.0,6169.0
2018-08-12,LINU,188.0,198.55,190.75,188.0,2860919.0,21198.0
2018-08-19,LINU,187.45,192.15,189.7,189.5,1507754.0,10293.0
2018-08-26,LINU,188.5,195.3,192.9,189.3,1451331.0,9514.0
2018-09-02,LINU,189.95,197.05,190.15,196.2,1178039.0,8469.0
2018-09-09,LINU,187.35,197.4,196.2,188.15,1752883.0,12387.0
2018-09-16,LINU,185.55,197.1,188.35,197.1,2018477.0,13762.0
2018-09-23,LINU,191.4,214.9,191.55,212.2,10634078.0,26745.0
2018-09-30,LINU,202.6,213.7,212.2,203.7,2329295.0,11679.0
2018-10-07,LINU,207.6,217.6,215.9,211.2,1870057.0,10132.0
2018-10-14,LINU,193.6,212.1,210.4,202.4,2598854.0,16585.0
2018-10-21,LINU,199.2,224.8,202.4,211.3,3240885.0,22427.0
2018-10-28,LINU,205.3,226.9,212.6,222.4,24438866.0,28574.0
2018-11-04,LINU,222.4,222.4,222.4,222.4,0.0,0.0
2017-07-09,DEZ,6.372999999999999,7.586,7.432,6.44,2403731.0,5940.0
2017-07-16,DEZ,6.443,6.689,6.457999999999999,6.647,3875103.0,8359.0
2017-07-23,DEZ,6.431,6.687,6.617000000000001,6.502000000000001,2727684.0,7589.0
2017-07-30,DEZ,6.332000000000001,6.542000000000001,6.507999999999999,6.4,2893788.0,7798.0
2017-08-06,DEZ,5.983,6.4,6.4,6.226,2615165.0,6875.0
2017-08-13,DEZ,6.082999999999999,6.515,6.215,6.151,2943865.0,6908.0
2017-08-20,DEZ,6.242000000000001,6.43,6.3839999999999995,6.301,1313204.0,3447.0
2017-08-27,DEZ,6.18,6.356,6.272,6.244,1186540.0,2982.0
2017-09-03,DEZ,6.007000000000001,6.535,6.254,6.497000000000001,1366362.0,3648.0
2017-09-10,DEZ,6.266,6.522,6.521,6.4,825794.0,2386.0
2017-09-17,DEZ,6.207999999999999,6.417999999999999,6.4,6.249,1171335.0,3469.0
2017-09-24,DEZ,6.18,6.402,6.249,6.35,1061924.0,2823.0
2017-10-01,DEZ,6.303,6.865,6.372000000000001,6.815,2848789.0,6055.0
2017-10-08,DEZ,6.629,6.885,6.832999999999999,6.709,1224809.0,3199.0
2017-10-15,DEZ,6.608,6.821000000000001,6.7379999999999995,6.696000000000001,932435.0,2676.0
2017-10-22,DEZ,6.681,7.148,6.69,7.0889999999999995,2146953.0,5818.0
2017-10-29,DEZ,7.087999999999999,7.278,7.136,7.276,725022.0,2002.0
2017-11-05,DEZ,7.181,7.422999999999999,7.276,7.237,984253.0,2522.0
2017-11-12,DEZ,6.63,7.38,7.249,6.8629999999999995,3144331.0,7397.0
2017-11-19,DEZ,6.63,6.96,6.8629999999999995,6.777,1469417.0,4508.0
2017-11-26,DEZ,6.705,7.136,6.792000000000001,7.027,1274478.0,3698.0
2017-12-03,DEZ,6.836,7.172999999999999,7.018,7.0120000000000005,1210119.0,3624.0
2017-12-10,DEZ,6.8660000000000005,7.148,7.029,7.0,1542410.0,4887.0
2017-12-17,DEZ,6.773,7.035,7.004,6.944,1179569.0,3801.0
2017-12-24,DEZ,6.91,7.9,6.931,7.53,3387714.0,9526.0
2017-12-31,DEZ,7.518,7.694,7.54,7.587999999999999,524548.0,1422.0
2018-01-07,DEZ,7.44,8.105,7.572,8.07,1451677.0,3022.0
2018-01-14,DEZ,7.84,8.165,8.07,8.005,1335409.0,3138.0
2018-01-21,DEZ,7.865,8.115,8.01,7.975,1111459.0,2362.0
2018-01-28,DEZ,7.56,8.25,7.98,7.795,1702768.0,3258.0
2018-02-04,DEZ,7.42,7.885,7.82,7.505,1374903.0,3356.0
2018-02-11,DEZ,7.045,7.59,7.505,7.25,1872381.0,4181.0
2018-02-18,DEZ,7.21,7.83,7.285,7.77,1158932.0,2957.0
2018-02-25,DEZ,7.705,7.935,7.765,7.765,746710.0,1725.0
2018-03-04,DEZ,7.12,7.82,7.765,7.13,1197089.0,2817.0
2018-03-11,DEZ,7.0,7.56,7.16,7.53,1265599.0,3338.0
2018-03-18,DEZ,7.05,7.785,7.54,7.325,2105940.0,5035.0
2018-03-25,DEZ,7.12,7.52,7.355,7.285,1581175.0,3618.0
2018-04-01,DEZ,7.18,7.765,7.285,7.445,1543307.0,3243.0
2018-04-08,DEZ,7.275,7.555,7.465,7.5,1036565.0,2555.0
2018-04-15,DEZ,7.465,8.57,7.5,8.44,4477340.0,9424.0
2018-04-22,DEZ,8.39,8.72,8.615,8.415,3583312.0,8809.0
2018-04-29,DEZ,7.99,8.5,8.435,8.265,1618630.0,4432.0
2018-05-06,DEZ,8.035,8.33,8.27,8.265,1138572.0,3205.0
2018-05-13,DEZ,8.085,8.33,8.265,8.145,1042232.0,2655.0
2018-05-20,DEZ,7.755,8.15,8.15,7.84,931184.0,2477.0
2018-05-27,DEZ,7.505,8.065,7.84,7.545,905460.0,2464.0
2018-06-03,DEZ,6.935,7.57,7.545,7.14,1307117.0,3030.0
2018-06-10,DEZ,6.94,7.175,7.095,6.99,1066580.0,2320.0
2018-06-17,DEZ,6.985,7.24,7.0,7.015,1281181.0,2880.0
2018-06-24,DEZ,6.785,7.27,7.01,6.92,2010164.0,4211.0
2018-07-01,DEZ,6.295,6.84,6.81,6.625,1364995.0,3253.0
2018-07-08,DEZ,6.51,6.6,6.52,6.57,218037.0,488.0
2018-07-22,DEZ,6.56,7.195,6.56,7.105,971798.0,2215.0
2018-07-29,DEZ,7.08,7.835,7.125,7.525,2086832.0,3602.0
2018-08-05,DEZ,7.135,7.85,7.525,7.22,2483771.0,4439.0
2018-08-12,DEZ,7.195,7.715,7.32,7.43,1633845.0,3069.0
2018-08-19,DEZ,7.19,7.52,7.41,7.285,1235422.0,2405.0
2018-08-26,DEZ,7.285,7.68,7.285,7.455,662531.0,1553.0
2018-09-02,DEZ,7.395,7.905,7.415,7.53,1184740.0,2327.0
2018-09-09,DEZ,7.115,7.715,7.56,7.165,964176.0,2108.0
2018-09-16,DEZ,6.71,7.35,7.115,6.91,1405926.0,2128.0
2018-09-23,DEZ,6.8,7.885,6.91,7.71,1883008.0,2841.0
2018-09-30,DEZ,7.57,7.89,7.71,7.67,1431842.0,2421.0
2018-10-07,DEZ,7.525,7.745,7.67,7.6,768083.0,1352.0
2018-10-14,DEZ,6.58,7.79,7.505,6.645,1538551.0,2639.0
2018-10-21,DEZ,6.005,7.04,6.645,6.02,1887265.0,3694.0
2018-10-28,DEZ,5.785,6.23,6.02,5.94,2066065.0,3268.0
2018-11-04,DEZ,5.96,6.445,5.965,6.3,380333.0,669.0
2017-07-09,RKET,16.86,19.25,19.12,17.72,2337054.0,7287.0
2017-07-16,RKET,16.805,17.795,17.775,17.61,1344092.0,5504.0
2017-07-23,RKET,17.2,18.06,17.655,17.435,1251588.0,5311.0
2017-07-30,RKET,16.455,17.86,16.555,17.685,1539778.0,6220.0
2017-08-06,RKET,17.43,18.48,17.685,18.325,956513.0,4141.0
2017-08-13,RKET,16.35,18.57,18.39,16.625,1271406.0,4980.0
2017-08-20,RKET,16.625,19.555,16.645,19.205,1915558.0,7854.0
2017-08-27,RKET,18.21,19.435,19.205,19.005,1333096.0,5485.0
2017-09-03,RKET,18.495,19.5,19.0,19.125,1369061.0,5823.0
2017-09-10,RKET,18.7,19.675,19.085,19.47,1134791.0,4858.0
2017-09-17,RKET,19.675,20.35,19.955,20.0,1301721.0,6467.0
2017-09-24,RKET,19.955,20.765,20.0,20.61,1154837.0,5468.0
2017-10-01,RKET,20.425,22.275,20.55,21.73,1988959.0,7631.0
2017-10-08,RKET,21.255,21.71,21.6,21.425,1481702.0,6092.0
2017-10-15,RKET,21.58,22.325,21.695,22.28,2135055.0,6662.0
2017-10-22,RKET,20.98,22.275,22.255,21.45,1845794.0,8011.0
2017-10-29,RKET,21.165,21.57,21.235,21.43,953054.0,3606.0
2017-11-05,RKET,21.12,22.17,21.435,21.14,2113390.0,8053.0
2017-11-12,RKET,19.26,21.31,21.14,19.545,2305295.0,8767.0
2017-11-19,RKET,19.15,20.825,19.545,20.74,1333066.0,5869.0
2017-11-26,RKET,20.55,21.79,20.74,21.525,916697.0,4489.0
2017-12-03,RKET,19.45,21.775,21.595,20.42,2510963.0,10926.0
2017-12-10,RKET,20.025,21.79,20.33,21.32,2403685.0,10018.0
2017-12-17,RKET,20.155,21.575,21.335,20.74,2079274.0,9207.0
2017-12-24,RKET,20.7,21.465,20.74,21.16,1083384.0,4995.0
2017-12-31,RKET,20.925,21.26,21.17,21.085,276865.0,1450.0
2018-01-07,RKET,20.94,23.06,21.06,22.92,2143629.0,5207.0
2018-01-14,RKET,22.6,23.1,22.98,22.92,913205.0,3408.0
2018-01-21,RKET,21.94,23.3,22.86,22.42,1177467.0,4453.0
2018-01-28,RKET,22.28,24.82,22.44,24.7,2331186.0,7295.0
2018-02-04,RKET,22.76,25.04,24.74,23.08,1823673.0,5053.0
2018-02-11,RKET,21.18,23.08,23.08,21.94,2538553.0,7357.0
2018-02-18,RKET,21.94,24.2,21.94,24.16,1423244.0,4138.0
2018-02-25,RKET,23.78,24.54,24.16,23.9,876670.0,2730.0
2018-03-04,RKET,23.06,25.54,23.84,23.4,1722546.0,4689.0
2018-03-11,RKET,23.32,25.16,23.4,24.76,1133220.0,3517.0
2018-03-18,RKET,24.46,26.26,24.68,25.8,2393071.0,6668.0
2018-03-25,RKET,24.52,26.2,25.72,24.94,1750302.0,5226.0
2018-04-01,RKET,24.28,26.34,24.98,24.98,1602902.0,4360.0
2018-04-08,RKET,23.2,25.1,24.68,24.66,1312131.0,3980.0
2018-04-15,RKET,24.66,26.08,24.66,24.8,3117800.0,9247.0
2018-04-22,RKET,23.92,25.64,24.86,24.18,3219026.0,8919.0
2018-04-29,RKET,23.7,24.88,24.18,24.4,1538378.0,3785.0
2018-05-06,RKET,23.9,25.1,24.34,24.06,1749462.0,3151.0
2018-05-13,RKET,23.34,24.72,24.1,23.86,1023865.0,2647.0
2018-05-20,RKET,23.86,25.08,23.86,24.66,1199228.0,3149.0
2018-05-27,RKET,23.48,25.32,25.32,23.7,1041680.0,2966.0
2018-06-03,RKET,22.72,24.62,23.7,24.3,1344918.0,3716.0
2018-06-10,RKET,24.14,25.42,24.26,24.74,1526806.0,4276.0
2018-06-17,RKET,24.46,26.26,24.7,25.92,1417829.0,4140.0
2018-06-24,RKET,25.36,27.0,25.92,26.86,1168373.0,4133.0
2018-07-01,RKET,25.84,27.74,26.5,27.6,1755033.0,5329.0
2018-07-08,RKET,27.42,27.92,27.58,27.84,306645.0,1085.0
2018-07-22,RKET,29.06,30.66,29.88,29.86,1354544.0,4563.0
2018-07-29,RKET,29.12,31.34,29.92,31.02,1585433.0,5295.0
2018-08-05,RKET,29.42,31.28,30.78,30.42,1940912.0,4761.0
2018-08-12,RKET,29.26,31.26,30.42,29.42,1506817.0,4462.0
2018-08-19,RKET,28.42,29.84,29.42,29.3,1558904.0,4276.0
2018-08-26,RKET,29.12,30.34,29.3,30.28,1121727.0,3682.0
2018-09-02,RKET,29.56,30.9,30.66,29.78,1280022.0,3741.0
2018-09-09,RKET,28.42,30.26,30.1,28.84,1310832.0,3751.0
2018-09-16,RKET,27.1,29.52,28.72,27.58,1124796.0,3739.0
2018-09-23,RKET,26.5,27.86,27.58,26.9,2386438.0,5735.0
2018-09-30,RKET,26.9,27.92,26.9,26.96,1498331.0,4825.0
2018-10-07,RKET,26.78,27.9,26.96,27.36,937299.0,3307.0
2018-10-14,RKET,24.38,27.36,27.36,25.36,2494464.0,6539.0
2018-10-21,RKET,25.02,26.74,25.36,26.36,1311007.0,4357.0
2018-10-28,RKET,24.28,26.36,26.36,25.0,1596929.0,4463.0
2018-11-04,RKET,24.94,25.58,25.1,25.36,237332.0,1023.0
2017-07-09,ADV,8.671,9.34,9.169,9.01,1845950.0,5135.0
2017-07-16,ADV,8.857999999999999,9.16,9.144,8.97,1073863.0,3245.0
2017-07-23,ADV,6.37,9.012,8.979,6.565,5350435.0,10001.0
2017-07-30,ADV,6.15,6.678999999999999,6.329,6.55,4129873.0,8114.0
2017-08-06,ADV,6.311,6.821000000000001,6.4079999999999995,6.732,3161726.0,5824.0
2017-08-13,ADV,6.3839999999999995,6.836,6.562,6.441,3181821.0,5264.0
2017-08-20,ADV,6.379,6.704,6.441,6.401,1419002.0,2323.0
2017-08-27,ADV,5.7,6.439,6.401,6.007999999999999,4363847.0,5810.0
2017-09-03,ADV,4.22,6.117999999999999,6.01,4.7860000000000005,7607462.0,8837.0
2017-09-10,ADV,4.78,5.49,4.781000000000001,5.153,3059228.0,3970.0
2017-09-17,ADV,4.915,5.5329999999999995,5.02,5.465,2350122.0,4211.0
2017-09-24,ADV,5.395,5.801,5.44,5.557,1935799.0,3225.0
2017-10-01,ADV,5.482,5.775,5.537999999999999,5.7170000000000005,1409102.0,2709.0
2017-10-08,ADV,5.7,6.117000000000001,5.712999999999999,6.035,1402886.0,2733.0
2017-10-15,ADV,5.92,6.599,6.207999999999999,5.935,2218631.0,3702.0
2017-10-22,ADV,5.608,6.004,5.93,5.654,1401018.0,2754.0
2017-10-29,ADV,5.317,6.0,5.654,5.37,1646252.0,3284.0
2017-11-05,ADV,4.925,5.417999999999999,5.37,5.012,1724981.0,3349.0
2017-11-12,ADV,4.8180000000000005,5.2010000000000005,5.0089999999999995,4.904,1668647.0,2945.0
2017-11-19,ADV,4.633,5.837000000000001,4.995,5.535,2809244.0,4755.0
2017-11-26,ADV,5.436,6.44,5.45,6.001,4608762.0,7031.0
2017-12-03,ADV,5.71,6.48,5.985,5.89,2407647.0,4129.0
2017-12-10,ADV,5.667999999999999,6.066,5.901,6.028,1381686.0,2472.0
2017-12-17,ADV,5.63,6.03,6.02,5.699,1103618.0,2751.0
2017-12-24,ADV,5.7989999999999995,6.39,5.7989999999999995,6.0489999999999995,1776560.0,3417.0
2017-12-31,ADV,5.992000000000001,6.2379999999999995,6.1,6.051,399955.0,873.0
2018-01-07,ADV,6.02,7.4,6.08,7.255,3070750.0,4994.0
2018-01-14,ADV,6.65,7.45,7.42,6.75,2170663.0,3968.0
2018-01-21,ADV,6.52,6.905,6.83,6.78,952184.0,1813.0
2018-01-28,ADV,6.6,7.235,6.815,6.795,1714063.0,2718.0
2018-02-04,ADV,6.31,7.01,6.92,6.595,1479681.0,2557.0
2018-02-11,ADV,5.91,6.695,6.62,6.19,1569392.0,3253.0
2018-02-18,ADV,6.145,6.55,6.205,6.3,647400.0,1490.0
2018-02-25,ADV,5.91,6.51,6.32,6.065,1005388.0,1927.0
2018-03-04,ADV,5.725,6.3,6.07,5.81,1055576.0,2027.0
2018-03-11,ADV,5.81,6.28,5.81,6.06,1145534.0,2143.0
2018-03-18,ADV,5.935,6.245,6.055,5.935,820843.0,1648.0
2018-03-25,ADV,5.215,6.04,5.955,5.41,995171.0,1696.0
2018-04-01,ADV,5.35,5.525,5.41,5.375,616630.0,962.0
2018-04-08,ADV,4.846,5.385,5.375,5.21,941418.0,1461.0
2018-04-15,ADV,5.05,5.69,5.22,5.43,1833390.0,2864.0
2018-04-22,ADV,5.43,6.18,5.43,5.965,2096319.0,3324.0
2018-04-29,ADV,5.48,6.14,5.965,5.71,766253.0,1623.0
2018-05-06,ADV,5.51,5.76,5.65,5.61,319700.0,862.0
2018-05-13,ADV,5.56,6.07,5.57,5.88,582752.0,1171.0
2018-05-20,ADV,5.765,6.265,5.905,6.2,442664.0,898.0
2018-05-27,ADV,6.185,6.49,6.2,6.49,394978.0,737.0
2018-06-03,ADV,6.005,6.495,6.43,6.005,406368.0,1029.0
2018-06-10,ADV,6.105,6.43,6.11,6.32,348682.0,763.0
2018-06-17,ADV,6.22,6.495,6.32,6.37,457566.0,883.0
2018-06-24,ADV,6.1,6.38,6.36,6.255,278272.0,614.0
2018-07-01,ADV,5.87,6.305,6.185,6.17,471875.0,1058.0
2018-07-08,ADV,6.17,6.325,6.17,6.275,97341.0,226.0
2018-07-22,ADV,6.275,7.29,6.285,7.23,1170070.0,2432.0
2018-07-29,ADV,6.925,7.48,7.205,7.39,1161294.0,2168.0
2018-08-05,ADV,7.06,7.39,7.39,7.085,569011.0,1189.0
2018-08-12,ADV,6.455,7.105,7.085,6.535,767592.0,1419.0
2018-08-19,ADV,6.16,6.67,6.535,6.235,487183.0,788.0
2018-08-26,ADV,6.235,6.64,6.235,6.515,370041.0,823.0
2018-09-02,ADV,6.405,6.96,6.605,6.895,542452.0,1233.0
2018-09-09,ADV,6.315,6.975,6.895,6.405,856510.0,1737.0
2018-09-16,ADV,6.09,6.395,6.25,6.38,483180.0,1047.0
2018-09-23,ADV,6.35,6.85,6.41,6.73,297317.0,858.0
2018-09-30,ADV,6.635,6.835,6.73,6.75,347230.0,828.0
2018-10-07,ADV,6.51,6.785,6.75,6.6,316911.0,949.0
2018-10-14,ADV,6.205,6.7,6.395,6.54,854404.0,2586.0
2018-10-21,ADV,6.5,7.155,6.54,6.605,625468.0,1748.0
2018-10-28,ADV,6.365,6.75,6.605,6.585,543243.0,1499.0
2018-11-04,ADV,6.515,7.035,6.585,6.87,144280.0,427.0
2017-07-09,PBB,10.82,11.24,10.925,11.145,1429318.0,3211.0
2017-07-16,PBB,11.135,11.495,11.135,11.335,1107544.0,2892.0
2017-07-23,PBB,10.86,11.375,11.315,10.945,1036740.0,2685.0
2017-07-30,PBB,10.82,11.41,10.82,11.18,1168331.0,3199.0
2017-08-06,PBB,11.1,11.5,11.175,11.465,1174664.0,2462.0
2017-08-13,PBB,10.9,11.705,11.45,11.06,1228550.0,3144.0
2017-08-20,PBB,11.06,12.19,11.06,11.94,1756491.0,4229.0
2017-08-27,PBB,11.765,12.15,12.06,11.855,1564161.0,3936.0
2017-09-03,PBB,11.42,12.01,11.855,11.965,993714.0,2878.0
2017-09-10,PBB,11.635,11.97,11.965,11.745,934863.0,2498.0
2017-09-17,PBB,11.87,12.525,11.91,12.405,1473143.0,3848.0
2017-09-24,PBB,12.07,12.55,12.405,12.17,1381404.0,2809.0
2017-10-01,PBB,12.015,12.7,12.12,12.655,1256304.0,2883.0
2017-10-08,PBB,12.645,12.99,12.975,12.7,1023806.0,2535.0
2017-10-15,PBB,12.44,12.7,12.68,12.51,584221.0,1792.0
2017-10-22,PBB,12.245,12.585,12.51,12.5,919332.0,2559.0
2017-10-29,PBB,12.295,12.51,12.51,12.365,295602.0,977.0
2017-11-05,PBB,11.72,13.13,12.365,12.905,2170551.0,4936.0
2017-11-12,PBB,12.875,13.38,12.915,13.075,1491170.0,4017.0
2017-11-19,PBB,12.33,13.285,13.07,12.845,1964970.0,6038.0
2017-11-26,PBB,12.545,13.015,12.845,12.795,966432.0,3284.0
2017-12-03,PBB,12.67,13.005,12.81,12.9,997833.0,3829.0
2017-12-10,PBB,12.595,13.46,12.89,13.44,1575012.0,5071.0
2017-12-17,PBB,13.405,13.77,13.435,13.55,1391593.0,4963.0
2017-12-24,PBB,13.475,13.94,13.55,13.535,1166973.0,3905.0
2017-12-31,PBB,13.185,13.615,13.53,13.32,523007.0,1656.0
2018-01-07,PBB,13.14,13.79,13.32,13.6,1059019.0,2866.0
2018-01-14,PBB,13.55,14.38,13.61,14.36,1572702.0,3420.0
2018-01-21,PBB,14.13,14.86,14.36,14.81,1297885.0,2999.0
2018-01-28,PBB,14.81,15.5,14.81,15.18,1181959.0,3154.0
2018-02-04,PBB,14.59,15.26,15.18,14.68,1049351.0,3364.0
2018-02-11,PBB,13.38,14.68,14.68,13.67,2246722.0,6039.0
2018-02-18,PBB,13.63,14.27,13.67,13.95,1100111.0,3017.0
2018-02-25,PBB,13.79,14.22,13.95,13.98,908658.0,2173.0
2018-03-04,PBB,13.7,14.49,13.93,13.7,1976725.0,4624.0
2018-03-11,PBB,13.38,14.48,13.7,13.65,1998140.0,5517.0
2018-03-18,PBB,12.87,13.93,13.65,13.03,1680009.0,3542.0
2018-03-25,PBB,12.27,13.14,13.04,12.61,1948815.0,4168.0
2018-04-01,PBB,12.38,12.88,12.68,12.81,1082389.0,2717.0
2018-04-08,PBB,12.11,12.68,12.47,12.3,1703018.0,3611.0
2018-04-15,PBB,12.4,13.01,12.47,12.7,2179566.0,4364.0
2018-04-22,PBB,12.7,13.26,12.73,13.06,2085173.0,4104.0
2018-04-29,PBB,13.12,13.48,13.14,13.35,1209583.0,2130.0
2018-05-06,PBB,13.13,13.52,13.43,13.21,965228.0,1703.0
2018-05-13,PBB,13.21,13.56,13.21,13.53,934801.0,1851.0
2018-05-20,PBB,12.78,13.61,13.52,13.06,3629976.0,4970.0
2018-05-27,PBB,13.33,13.75,13.42,13.45,2047715.0,3186.0
2018-06-03,PBB,12.92,13.66,13.62,13.34,2475277.0,4077.0
2018-06-10,PBB,13.33,13.73,13.53,13.57,1889800.0,3363.0
2018-06-17,PBB,13.33,13.92,13.74,13.4,2466930.0,3781.0
2018-06-24,PBB,12.11,13.57,13.36,12.15,2223950.0,3335.0
2018-07-01,PBB,11.67,12.1,12.05,12.01,2003767.0,3088.0
2018-07-08,PBB,11.86,12.02,11.86,11.96,251466.0,443.0
2018-07-22,PBB,11.96,13.67,11.97,13.35,1390897.0,2222.0
2018-07-29,PBB,13.35,13.67,13.35,13.44,1350901.0,1646.0
2018-08-05,PBB,13.22,13.54,13.44,13.33,1865461.0,2069.0
2018-08-12,PBB,13.03,13.46,13.33,13.19,1110587.0,1548.0
2018-08-19,PBB,12.76,13.25,12.99,12.89,1465457.0,2009.0
2018-08-26,PBB,12.86,13.18,12.89,12.99,968918.0,1499.0
2018-09-02,PBB,12.57,12.98,12.97,12.6,1155020.0,1319.0
2018-09-09,PBB,12.37,12.8,12.6,12.44,1279573.0,2020.0
2018-09-16,PBB,12.39,12.7,12.44,12.53,1157889.0,1658.0
2018-09-23,PBB,12.37,13.08,12.51,13.06,1795991.0,2392.0
2018-09-30,PBB,12.74,13.13,13.06,12.9,1015240.0,1514.0
2018-10-07,PBB,12.9,13.33,12.9,13.24,1664663.0,1865.0
2018-10-14,PBB,12.29,13.18,12.99,12.32,2129063.0,3137.0
2018-10-21,PBB,12.06,12.59,12.32,12.22,1283115.0,2208.0
2018-10-28,PBB,11.28,12.32,12.22,11.51,1666974.0,2460.0
2018-11-04,PBB,11.51,11.76,11.54,11.61,197848.0,410.0
2017-07-09,TEG,13.38,13.815,13.745,13.52,869510.0,2635.0
2017-07-16,TEG,13.47,13.84,13.525,13.775,929684.0,2724.0
2017-07-23,TEG,13.68,13.845,13.775,13.77,660859.0,2070.0
2017-07-30,TEG,13.705,13.9,13.78,13.785,882854.0,2582.0
2017-08-06,TEG,13.785,14.035,13.785,14.005,1382727.0,3155.0
2017-08-13,TEG,13.75,14.035,14.005,13.76,1310256.0,3233.0
2017-08-20,TEG,13.86,14.46,13.91,14.03,1177091.0,3129.0
2017-08-27,TEG,13.8,14.07,13.945,13.85,888540.0,2597.0
2017-09-03,TEG,13.72,14.115,13.86,13.99,815390.0,2298.0
2017-09-10,TEG,13.855,14.155,13.99,14.145,570673.0,1891.0
2017-09-17,TEG,14.125,14.355,14.23,14.185,1037301.0,2901.0
2017-09-24,TEG,13.99,14.305,14.3,13.99,644527.0,1876.0
2017-10-01,TEG,14.015,14.345,14.02,14.22,803296.0,2207.0
2017-10-08,TEG,14.155,14.36,14.35,14.205,621703.0,1670.0
2017-10-15,TEG,14.21,14.685,14.245,14.62,1019749.0,2395.0
2017-10-22,TEG,14.535,14.865,14.62,14.6,798011.0,2377.0
2017-10-29,TEG,14.425,14.72,14.53,14.685,510792.0,1486.0
2017-11-05,TEG,14.685,15.02,14.685,14.96,800995.0,2508.0
2017-11-12,TEG,14.88,15.46,14.96,15.285,1801839.0,5161.0
2017-11-19,TEG,15.14,15.6,15.285,15.535,1561716.0,5260.0
2017-11-26,TEG,15.235,15.67,15.535,15.485,1514864.0,4275.0
2017-12-03,TEG,15.145,15.605,15.485,15.22,1784530.0,5401.0
2017-12-10,TEG,15.155,15.675,15.155,15.61,1445759.0,4149.0
2017-12-17,TEG,15.475,15.79,15.615,15.785,1099999.0,3566.0
2017-12-24,TEG,15.6,16.115,15.77,15.68,1694287.0,4281.0
2017-12-31,TEG,15.615,15.865,15.68,15.79,325980.0,1289.0
2018-01-07,TEG,15.64,16.4,15.79,16.4,1464556.0,3188.0
2018-01-14,TEG,16.11,16.7,16.4,16.14,1452340.0,3338.0
2018-01-21,TEG,15.93,16.38,16.13,16.38,1240659.0,3201.0
2018-01-28,TEG,16.06,16.57,16.35,16.16,1060187.0,2563.0
2018-02-04,TEG,15.33,16.24,16.16,15.33,1396599.0,3179.0
2018-02-11,TEG,14.62,15.47,15.34,14.85,2060873.0,4948.0
2018-02-18,TEG,14.83,15.28,14.83,15.17,1030778.0,2660.0
2018-02-25,TEG,14.76,15.74,15.18,15.74,1477175.0,3712.0
2018-03-04,TEG,15.2,15.86,15.74,15.28,1474634.0,3631.0
2018-03-11,TEG,15.26,15.99,15.28,15.87,1361362.0,3617.0
2018-03-18,TEG,15.67,16.06,15.87,15.67,1102748.0,2905.0
2018-03-25,TEG,15.54,16.26,15.67,16.2,1296746.0,3631.0
2018-04-01,TEG,15.98,16.97,16.1,16.84,970096.0,2791.0
2018-04-08,TEG,16.7,17.4,16.85,17.22,883024.0,2222.0
2018-04-15,TEG,17.11,17.43,17.3,17.35,1786831.0,4768.0
2018-04-22,TEG,17.02,17.53,17.33,17.03,1587381.0,4216.0
2018-04-29,TEG,16.77,17.5,17.03,17.48,1630088.0,4268.0
2018-05-06,TEG,17.42,17.96,17.57,17.78,1258831.0,2682.0
2018-05-13,TEG,17.78,18.28,17.8,18.26,1198284.0,2609.0
2018-05-20,TEG,18.19,18.44,18.25,18.25,1360093.0,3098.0
2018-05-27,TEG,17.71,18.42,18.27,18.18,1024448.0,2501.0
2018-06-03,TEG,17.86,18.21,18.2,18.03,1313117.0,3042.0
2018-06-10,TEG,17.86,18.59,18.28,18.0,1595536.0,3315.0
2018-06-17,TEG,18.0,18.72,18.01,18.69,1503653.0,3128.0
2018-06-24,TEG,18.64,19.11,18.68,19.05,1635936.0,3756.0
2018-07-01,TEG,18.56,19.04,19.0,18.87,1350778.0,3158.0
2018-07-08,TEG,18.84,19.1,18.84,19.06,247527.0,647.0
2018-07-22,TEG,19.1,19.53,19.39,19.46,1053973.0,2330.0
2018-07-29,TEG,19.1,19.82,19.48,19.7,1041897.0,1801.0
2018-08-05,TEG,19.27,19.98,19.7,19.91,2216733.0,3117.0
2018-08-12,TEG,19.61,20.16,19.85,19.97,2021851.0,2800.0
2018-08-19,TEG,19.85,20.22,20.1,20.16,1457872.0,1974.0
2018-08-26,TEG,20.08,20.8,20.26,20.74,1639270.0,1925.0
2018-09-02,TEG,20.74,21.22,20.74,21.2,1734984.0,1801.0
2018-09-09,TEG,20.74,21.36,21.2,21.12,1789096.0,2086.0
2018-09-16,TEG,21.0,21.42,21.04,21.26,1660686.0,1551.0
2018-09-23,TEG,20.38,21.38,21.26,20.52,2637157.0,2108.0
2018-09-30,TEG,20.3,20.74,20.56,20.5,1781575.0,1759.0
2018-10-07,TEG,19.98,20.64,20.56,20.04,1706893.0,1824.0
2018-10-14,TEG,19.68,20.42,19.93,19.72,3327855.0,3558.0
2018-10-21,TEG,19.33,20.44,19.72,20.26,2365481.0,3373.0
2018-10-28,TEG,19.74,20.42,20.26,20.1,1982185.0,2614.0
2018-11-04,TEG,19.99,20.32,20.14,20.1,323079.0,432.0
2017-07-09,RIB,14.405,15.15,14.77,15.025,370367.0,1797.0
2017-07-16,RIB,14.345,15.035,15.025,14.76,549327.0,2587.0
2017-07-23,RIB,14.48,15.18,14.785,14.72,563043.0,2622.0
2017-07-30,RIB,13.95,15.0,14.675,14.35,589813.0,3001.0
2017-08-06,RIB,14.32,15.75,14.345,14.955,691434.0,3294.0
2017-08-13,RIB,13.75,14.905,14.865,14.22,518427.0,2824.0
2017-08-20,RIB,14.2,15.22,14.22,15.085,504054.0,2350.0
2017-08-27,RIB,14.875,16.49,15.085,16.255,899488.0,3828.0
2017-09-03,RIB,15.61,16.495,16.08,15.95,593264.0,2692.0
2017-09-10,RIB,15.745,16.525,15.77,16.38,483942.0,2644.0
2017-09-17,RIB,16.065,16.69,16.33,16.68,413621.0,2492.0
2017-09-24,RIB,16.435,17.025,16.655,16.82,393522.0,1834.0
2017-10-01,RIB,16.785,17.99,16.91,17.97,813957.0,3738.0
2017-10-08,RIB,17.97,18.9,17.985,18.29,719924.0,3663.0
2017-10-15,RIB,18.24,20.0,18.295,19.855,876450.0,3912.0
2017-10-22,RIB,19.28,20.495,19.915,19.645,1067495.0,5347.0
2017-10-29,RIB,19.45,19.955,19.715,19.775,307877.0,1550.0
2017-11-05,RIB,19.265,21.645,20.95,20.32,1618559.0,7718.0
2017-11-12,RIB,18.435,20.59,20.52,18.955,1070488.0,5193.0
2017-11-19,RIB,18.44,19.33,19.045,18.69,651704.0,3169.0
2017-11-26,RIB,18.61,20.25,18.68,19.93,838168.0,4085.0
2017-12-03,RIB,18.73,20.15,19.93,19.205,580322.0,3008.0
2017-12-10,RIB,18.48,19.74,19.15,19.59,586802.0,3136.0
2017-12-17,RIB,19.52,23.25,19.59,23.25,1135469.0,5656.0
2017-12-24,RIB,23.115,25.49,23.115,23.85,1891786.0,8556.0
2017-12-31,RIB,23.74,25.0,23.875,24.89,334264.0,1912.0
2018-01-07,RIB,24.6,27.5,24.87,26.6,806460.0,3556.0
2018-01-14,RIB,26.0,27.98,27.08,27.52,920083.0,3905.0
2018-01-21,RIB,26.04,27.8,27.64,27.5,755179.0,3178.0
2018-01-28,RIB,25.86,28.48,27.54,27.32,806845.0,3980.0
2018-02-04,RIB,25.7,28.78,27.36,26.58,738912.0,3607.0
2018-02-11,RIB,24.1,27.52,26.24,25.1,1091991.0,4704.0
2018-02-18,RIB,23.12,25.98,25.06,25.44,1473121.0,5899.0
2018-02-25,RIB,24.26,28.18,25.92,27.46,1408910.0,5666.0
2018-03-04,RIB,26.7,32.34,27.82,29.48,1978074.0,7568.0
2018-03-11,RIB,28.7,35.2,29.26,33.0,1572421.0,6935.0
2018-03-18,RIB,33.0,35.58,33.44,35.24,1407661.0,5653.0
2018-03-25,RIB,23.3,36.1,35.2,23.9,5188915.0,16396.0
2018-04-01,RIB,16.56,25.36,24.66,17.24,9071054.0,22209.0
2018-04-08,RIB,18.0,20.46,18.77,18.52,4051173.0,10645.0
2018-04-15,RIB,17.68,20.96,18.08,20.82,6399215.0,15425.0
2018-04-22,RIB,20.24,23.46,20.8,21.42,5027403.0,13301.0
2018-04-29,RIB,19.58,21.64,20.96,20.76,2113745.0,5871.0
2018-05-06,RIB,20.2,22.38,21.98,20.4,1088140.0,3468.0
2018-05-13,RIB,20.36,22.96,20.4,22.5,1041691.0,3110.0
2018-05-20,RIB,21.14,22.42,22.14,21.82,933204.0,2876.0
2018-05-27,RIB,19.88,21.82,21.8,20.72,921943.0,2567.0
2018-06-03,RIB,20.12,21.86,20.72,20.78,1006995.0,3021.0
2018-06-10,RIB,19.79,22.02,20.76,20.1,1218658.0,3423.0
2018-06-17,RIB,19.67,20.76,20.04,20.2,649668.0,2112.0
2018-06-24,RIB,18.12,20.2,20.14,18.39,778941.0,2792.0
2018-07-01,RIB,17.73,19.98,18.49,19.94,958490.0,3151.0
2018-07-08,RIB,18.84,19.98,19.88,19.01,155449.0,514.0
2018-07-22,RIB,18.48,20.36,19.42,18.52,603767.0,2548.0
2018-07-29,RIB,18.25,20.9,18.45,20.76,732244.0,2514.0
2018-08-05,RIB,18.2,21.1,20.76,19.37,1907030.0,5587.0
2018-08-12,RIB,18.86,19.52,19.37,19.16,532728.0,1636.0
2018-08-19,RIB,17.59,19.95,19.16,17.93,718107.0,2117.0
2018-08-26,RIB,17.91,21.54,17.93,20.9,1306293.0,4399.0
2018-09-02,RIB,18.92,22.4,20.9,19.7,2131081.0,6480.0
2018-09-09,RIB,19.29,20.98,19.68,19.67,1515114.0,5429.0
2018-09-16,RIB,19.38,20.08,19.67,19.64,443097.0,1701.0
2018-09-23,RIB,18.87,20.34,19.64,18.95,1133648.0,3255.0
2018-09-30,RIB,18.2,19.4,18.95,18.27,647706.0,2709.0
2018-10-07,RIB,15.84,18.54,18.27,16.29,1127431.0,3744.0
2018-10-14,RIB,14.7,16.7,16.45,15.48,1717169.0,6493.0
2018-10-21,RIB,14.5,16.53,15.48,15.21,1530347.0,5653.0
2018-10-28,RIB,13.35,15.21,15.21,13.53,1399293.0,4777.0
2018-11-04,RIB,13.54,14.4,13.54,14.03,301496.0,1177.0
2017-07-09,UTDI,47.11,48.135,47.925,47.68,1012248.0,8748.0
2017-07-16,UTDI,48.02,49.885,48.085,49.78,1062956.0,9264.0
2017-07-23,UTDI,49.355,51.3,49.795,50.6,1243013.0,10858.0
2017-07-30,UTDI,49.945,52.05,50.56,51.58,1474802.0,11794.0
2017-08-06,UTDI,50.78,52.54,51.99,51.24,1402927.0,10445.0
2017-08-13,UTDI,48.555,51.86,51.52,48.785,1655732.0,13948.0
2017-08-20,UTDI,49.125,50.57,49.5,49.975,1058829.0,8078.0
2017-08-27,UTDI,49.27,50.15,49.66,49.47,599818.0,6588.0
2017-09-03,UTDI,48.195,50.41,49.515,50.27,643037.0,6056.0
2017-09-10,UTDI,49.475,50.48,49.905,50.17,560108.0,5942.0
2017-09-17,UTDI,50.16,52.53,50.17,52.08,890508.0,7099.0
2017-09-24,UTDI,51.85,52.7,52.07,51.95,668164.0,5525.0
2017-10-01,UTDI,50.99,52.93,52.04,52.67,768718.0,6223.0
2017-10-08,UTDI,52.95,53.84,53.13,53.39,602471.0,4883.0
2017-10-15,UTDI,53.36,54.35,53.43,54.15,850091.0,6739.0
2017-10-22,UTDI,52.94,54.31,54.2,53.02,1309244.0,8744.0
2017-10-29,UTDI,53.04,54.64,53.44,54.54,594910.0,4608.0
2017-11-05,UTDI,53.88,55.0,54.55,54.38,713332.0,5805.0
2017-11-12,UTDI,52.22,54.83,54.49,52.68,1424374.0,10944.0
2017-11-19,UTDI,52.55,56.16,52.71,55.71,2101279.0,16260.0
2017-11-26,UTDI,54.75,56.87,55.23,56.12,1801184.0,13262.0
2017-12-03,UTDI,54.72,56.66,56.16,56.22,1806590.0,14424.0
2017-12-10,UTDI,56.03,58.15,56.84,57.99,1263149.0,11721.0
2017-12-17,UTDI,57.39,58.47,58.0,58.02,1098939.0,10447.0
2017-12-24,UTDI,56.72,59.17,58.15,58.19,1189937.0,9873.0
2017-12-31,UTDI,57.08,58.02,57.97,57.47,325055.0,2883.0
2018-01-07,UTDI,56.6,59.14,57.42,59.02,793908.0,5846.0
2018-01-14,UTDI,56.9,59.8,59.1,57.56,1430325.0,9389.0
2018-01-21,UTDI,56.44,58.8,57.98,57.96,1297158.0,8783.0
2018-01-28,UTDI,57.5,58.68,57.94,58.58,1049134.0,6979.0
2018-02-04,UTDI,57.74,59.46,58.6,57.76,1127018.0,8542.0
2018-02-11,UTDI,53.02,57.38,57.38,53.28,1585310.0,12836.0
2018-02-18,UTDI,53.22,56.26,53.22,56.12,946292.0,6687.0
2018-02-25,UTDI,54.82,56.42,56.34,55.64,676186.0,5156.0
2018-03-04,UTDI,52.94,56.22,55.88,53.22,922688.0,6650.0
2018-03-11,UTDI,52.8,57.76,52.8,57.7,892087.0,7393.0
2018-03-18,UTDI,56.74,58.48,58.0,56.84,756603.0,6940.0
2018-03-25,UTDI,50.26,57.42,56.82,52.8,2306836.0,17385.0
2018-04-01,UTDI,50.56,52.42,52.12,51.18,918764.0,7825.0
2018-04-08,UTDI,49.02,51.18,50.56,50.8,882622.0,7061.0
2018-04-15,UTDI,50.9,54.58,50.98,54.3,2101489.0,12349.0
2018-04-22,UTDI,53.46,54.98,54.28,53.54,1780093.0,11855.0
2018-04-29,UTDI,52.2,54.16,53.4,53.92,962159.0,6445.0
2018-05-06,UTDI,53.54,55.6,53.94,55.34,590083.0,4389.0
2018-05-13,UTDI,55.34,57.44,55.34,56.54,841805.0,5493.0
2018-05-20,UTDI,55.64,56.54,56.54,56.22,792401.0,5585.0
2018-05-27,UTDI,54.56,56.32,56.2,54.66,545129.0,3848.0
2018-06-03,UTDI,53.62,55.78,54.7,54.68,961437.0,6941.0
2018-06-10,UTDI,54.68,55.92,54.68,55.04,780465.0,5300.0
2018-06-17,UTDI,55.9,58.6,56.12,58.48,924119.0,6364.0
2018-06-24,UTDI,55.84,58.48,58.44,56.22,831767.0,5699.0
2018-07-01,UTDI,48.92,55.92,55.72,49.12,1610184.0,10727.0
2018-07-08,UTDI,48.58,49.06,48.69,48.79,146844.0,1330.0
2018-07-22,UTDI,47.2,48.25,48.14,47.5,1329023.0,8604.0
2018-07-29,UTDI,46.51,47.79,47.5,47.53,1463577.0,7655.0
2018-08-05,UTDI,45.24,47.58,47.54,46.1,1868693.0,7510.0
2018-08-12,UTDI,45.39,46.85,46.1,46.05,1480284.0,6588.0
2018-08-19,UTDI,42.88,48.76,48.59,43.82,2880527.0,14136.0
2018-08-26,UTDI,43.75,45.54,44.51,44.79,1712169.0,7533.0
2018-09-02,UTDI,44.2,45.97,45.07,45.32,1888358.0,8055.0
2018-09-09,UTDI,42.53,46.01,45.63,42.73,1930945.0,8134.0
2018-09-16,UTDI,41.89,43.13,42.77,42.03,1823606.0,6908.0
2018-09-23,UTDI,40.81,42.48,41.98,41.08,3206932.0,7461.0
2018-09-30,UTDI,40.55,41.83,40.82,40.75,1674501.0,6348.0
2018-10-07,UTDI,38.02,41.09,40.75,38.07,1580553.0,5448.0
2018-10-14,UTDI,35.93,38.01,38.0,36.2,2488044.0,9419.0
2018-10-21,UTDI,35.93,38.38,36.2,36.64,1913632.0,6872.0
2018-10-28,UTDI,34.26,36.88,36.88,34.74,2081862.0,8380.0
2018-11-04,UTDI,34.82,36.47,34.82,36.26,427360.0,1725.0
2017-07-09,SGL,10.31,11.14,10.925,10.525,1070049.0,3328.0
2017-07-16,SGL,10.47,11.1,10.55,10.875,896290.0,2848.0
2017-07-23,SGL,10.435,11.185,11.155,10.5,856191.0,2743.0
2017-07-30,SGL,10.465,10.94,10.66,10.725,883585.0,2823.0
2017-08-06,SGL,10.58,11.035,10.725,11.035,625725.0,2233.0
2017-08-13,SGL,10.605,11.865,11.485,10.735,2814168.0,8123.0
2017-08-20,SGL,11.04,11.745,11.38,11.6,1574631.0,4482.0
2017-08-27,SGL,11.59,12.48,11.8,12.32,1357564.0,3342.0
2017-09-03,SGL,12.385,13.85,12.615,13.49,2518460.0,6556.0
2017-09-10,SGL,13.23,14.525,13.405,14.025,2371926.0,5456.0
2017-09-17,SGL,13.95,14.7,14.41,14.095,1990481.0,5161.0
2017-09-24,SGL,13.58,14.185,14.1,14.095,1590693.0,4281.0
2017-10-01,SGL,13.455,14.5,14.01,14.28,1503170.0,4165.0
2017-10-08,SGL,12.995,14.3,14.26,13.38,1473431.0,4292.0
2017-10-15,SGL,13.325,14.265,13.465,13.94,1080165.0,3535.0
2017-10-22,SGL,13.05,13.95,13.935,13.29,1176336.0,3762.0
2017-10-29,SGL,13.145,13.585,13.325,13.37,490034.0,1736.0
2017-11-05,SGL,13.37,13.99,13.37,13.505,596969.0,2278.0
2017-11-12,SGL,12.415,13.675,13.505,12.8,2471535.0,8033.0
2017-11-19,SGL,12.23,12.94,12.83,12.43,1755005.0,5262.0
2017-11-26,SGL,12.025,12.645,12.43,12.435,1601983.0,5087.0
2017-12-03,SGL,10.79,12.485,12.435,10.79,2394819.0,6677.0
2017-12-10,SGL,10.79,11.35,11.015,10.98,1835333.0,5390.0
2017-12-17,SGL,10.875,12.23,11.0,11.05,3025803.0,8617.0
2017-12-24,SGL,11.05,11.97,11.07,11.83,1623454.0,4583.0
2017-12-31,SGL,11.285,11.95,11.84,11.37,474964.0,1704.0
2018-01-07,SGL,11.345,12.94,11.345,12.45,1564554.0,3640.0
2018-01-14,SGL,12.2,12.8,12.45,12.35,967161.0,2301.0
2018-01-21,SGL,12.34,13.26,12.35,13.22,1389935.0,2824.0
2018-01-28,SGL,12.53,13.53,13.23,12.88,1280968.0,3014.0
2018-02-04,SGL,11.9,13.05,12.88,12.09,1149837.0,2864.0
2018-02-11,SGL,10.99,12.11,12.11,11.32,1471790.0,3814.0
2018-02-18,SGL,11.31,11.82,11.32,11.6,620117.0,1887.0
2018-02-25,SGL,11.4,11.75,11.61,11.66,531320.0,1575.0
2018-03-04,SGL,11.06,11.92,11.65,11.11,891404.0,2543.0
2018-03-11,SGL,10.86,11.82,11.1,11.79,734255.0,2318.0
2018-03-18,SGL,11.61,13.15,11.8,12.49,2318260.0,6472.0
2018-03-25,SGL,11.35,12.58,12.53,11.41,1442030.0,4881.0
2018-04-01,SGL,11.2,11.65,11.42,11.43,663563.0,2376.0
2018-04-08,SGL,10.73,11.44,11.43,10.93,930635.0,2647.0
2018-04-15,SGL,10.89,11.65,10.92,11.47,1316702.0,4323.0
2018-04-22,SGL,11.24,12.0,11.44,11.76,1762623.0,4676.0
2018-04-29,SGL,10.95,11.96,11.76,11.23,1411781.0,3524.0
2018-05-06,SGL,11.13,11.62,11.23,11.42,834116.0,2295.0
2018-05-13,SGL,10.36,11.55,11.48,10.84,1445339.0,3093.0
2018-05-20,SGL,10.49,11.02,10.78,10.89,839677.0,2170.0
2018-05-27,SGL,10.51,11.19,10.87,10.58,1153791.0,2581.0
2018-06-03,SGL,9.8,10.97,10.85,9.985,1293747.0,3422.0
2018-06-10,SGL,9.73,10.23,9.99,10.01,704188.0,1998.0
2018-06-17,SGL,10.01,10.97,10.01,10.55,1011441.0,2120.0
2018-06-24,SGL,9.455,10.55,10.54,9.56,1003984.0,2549.0
2018-07-01,SGL,8.94,9.45,9.445,9.185,743060.0,2489.0
2018-07-08,SGL,9.15,9.4,9.275,9.185,141182.0,603.0
2018-07-22,SGL,9.175,10.44,9.175,10.03,1169711.0,2654.0
2018-07-29,SGL,9.89,10.2,10.08,10.11,527082.0,1302.0
2018-08-05,SGL,9.785,10.19,10.11,9.915,509841.0,1446.0
2018-08-12,SGL,9.7,12.07,9.915,11.77,3265829.0,6726.0
2018-08-19,SGL,11.04,12.0,11.77,11.06,1342356.0,2553.0
2018-08-26,SGL,10.93,11.38,11.06,11.01,609885.0,1587.0
2018-09-02,SGL,10.71,11.42,10.98,10.75,650173.0,1696.0
2018-09-09,SGL,10.13,10.91,10.75,10.26,506692.0,1370.0
2018-09-16,SGL,9.74,10.45,10.26,9.935,1043766.0,2590.0
2018-09-23,SGL,9.745,10.13,9.935,9.935,857538.0,1905.0
2018-09-30,SGL,9.355,9.935,9.935,9.425,690276.0,1625.0
2018-10-07,SGL,9.2,9.785,9.425,9.225,901725.0,2030.0
2018-10-14,SGL,7.855,9.225,9.225,8.3,1435942.0,3525.0
2018-10-21,SGL,8.095,8.875,8.3,8.54,1330749.0,3163.0
2018-10-28,SGL,8.095,8.67,8.54,8.26,825100.0,2152.0
2018-11-04,SGL,8.26,8.655,8.26,8.46,310144.0,789.0
2017-07-09,BEI,89.67,92.21,92.07,90.68,812384.0,9519.0
2017-07-16,BEI,90.99,93.96,91.0,93.34,1094216.0,12475.0
2017-07-23,BEI,92.05,94.07,93.2,92.31,1071272.0,13734.0
2017-07-30,BEI,91.13,93.31,92.26,91.75,774125.0,10108.0
2017-08-06,BEI,88.9,93.62,92.57,90.41,1743545.0,18467.0
2017-08-13,BEI,88.2,90.62,90.58,88.72,982406.0,11338.0
2017-08-20,BEI,88.65,90.15,89.23,89.05,489753.0,7327.0
2017-08-27,BEI,88.21,89.76,88.69,88.82,531265.0,8036.0
2017-09-03,BEI,87.85,90.35,88.07,89.73,733420.0,10578.0
2017-09-10,BEI,89.28,91.54,89.75,91.49,810352.0,10001.0
2017-09-17,BEI,91.64,92.67,91.89,92.2,694794.0,8717.0
2017-09-24,BEI,90.1,92.46,92.15,90.55,817729.0,10417.0
2017-10-01,BEI,90.36,91.99,91.12,91.18,947168.0,11206.0
2017-10-08,BEI,90.49,91.74,91.17,90.56,791612.0,9318.0
2017-10-15,BEI,90.59,93.97,90.99,93.89,855038.0,10304.0
2017-10-22,BEI,91.87,94.63,94.18,91.95,1175144.0,17257.0
2017-10-29,BEI,90.46,96.86,90.74,96.27,1716830.0,19460.0
2017-11-05,BEI,96.79,98.82,97.13,97.9,1019075.0,13105.0
2017-11-12,BEI,96.66,98.71,97.85,97.51,1494115.0,20919.0
2017-11-19,BEI,95.76,98.12,97.54,96.55,1383562.0,18106.0
2017-11-26,BEI,95.92,98.58,95.96,97.2,1119650.0,16291.0
2017-12-03,BEI,96.78,100.6,97.1,98.56,1759381.0,23712.0
2017-12-10,BEI,98.53,102.0,98.63,101.1,1239468.0,11520.0
2017-12-17,BEI,98.67,101.45,101.2,99.63,985730.0,10344.0
2017-12-24,BEI,97.98,101.35,100.0,98.5,1099638.0,10588.0
2017-12-31,BEI,97.26,98.83,98.18,98.05,354638.0,4928.0
2018-01-07,BEI,95.76,99.48,98.05,99.38,958832.0,8904.0
2018-01-14,BEI,95.8,101.05,100.0,96.38,1938319.0,16913.0
2018-01-21,BEI,95.98,97.88,96.42,97.74,992255.0,11024.0
2018-01-28,BEI,94.6,98.34,97.7,95.22,1004349.0,10247.0
2018-02-04,BEI,93.92,96.5,95.18,94.72,1315066.0,12772.0
2018-02-11,BEI,90.32,94.28,94.24,90.44,1624506.0,16478.0
2018-02-18,BEI,90.1,92.9,91.5,92.56,1162055.0,12807.0
2018-02-25,BEI,89.34,92.84,92.78,91.7,1496698.0,15818.0
2018-03-04,BEI,85.12,93.36,92.3,86.56,2652395.0,23951.0
2018-03-11,BEI,85.56,90.5,86.1,89.68,1730356.0,17715.0
2018-03-18,BEI,86.76,90.58,90.5,87.3,1247275.0,12194.0
2018-03-25,BEI,85.86,88.0,87.06,87.06,1550849.0,17178.0
2018-04-01,BEI,86.3,92.16,87.12,91.98,1084733.0,10504.0
2018-04-08,BEI,89.76,93.6,91.24,92.68,1020159.0,11063.0
2018-04-15,BEI,91.3,93.68,93.06,93.04,1713442.0,18461.0
2018-04-22,BEI,91.94,93.64,93.0,92.32,1758838.0,19090.0
2018-04-29,BEI,91.1,94.42,91.38,94.42,1238462.0,13240.0
2018-05-06,BEI,93.3,94.64,94.5,94.16,837119.0,8784.0
2018-05-13,BEI,94.06,97.82,94.06,97.04,1288655.0,11951.0
2018-05-20,BEI,96.76,98.62,97.06,97.8,823429.0,8445.0
2018-05-27,BEI,97.52,99.76,97.9,99.34,848271.0,7602.0
2018-06-03,BEI,97.62,100.0,99.44,97.92,997634.0,10568.0
2018-06-10,BEI,96.6,99.66,98.66,97.94,928225.0,8839.0
2018-06-17,BEI,97.7,100.9,98.88,100.85,1002562.0,8821.0
2018-06-24,BEI,92.34,100.4,100.1,93.12,2465203.0,20187.0
2018-07-01,BEI,93.3,97.7,94.18,97.34,1712533.0,16093.0
2018-07-08,BEI,96.14,97.68,96.8,97.26,219634.0,2168.0
2018-07-22,BEI,98.38,100.4,99.62,100.35,820079.0,8133.0
2018-07-29,BEI,97.22,100.35,100.3,99.22,1131692.0,8048.0
2018-08-05,BEI,98.6,100.65,99.02,100.6,1360280.0,7548.0
2018-08-12,BEI,97.22,103.25,101.15,97.76,2088345.0,11514.0
2018-08-19,BEI,97.8,100.2,97.88,98.5,1368374.0,8571.0
2018-08-26,BEI,98.76,101.1,99.12,100.3,1340956.0,6977.0
2018-09-02,BEI,99.28,102.05,100.6,100.3,1133396.0,5134.0
2018-09-09,BEI,97.42,100.8,100.3,97.96,1447613.0,8226.0
2018-09-16,BEI,97.74,99.08,97.92,98.08,1316710.0,7729.0
2018-09-23,BEI,95.9,98.62,97.54,98.6,1683364.0,9009.0
2018-09-30,BEI,96.46,98.16,97.98,97.18,1376336.0,8663.0
2018-10-07,BEI,93.92,97.88,97.12,94.08,1026439.0,6440.0
2018-10-14,BEI,89.08,94.38,93.6,89.62,1741514.0,11420.0
2018-10-21,BEI,88.74,94.06,89.62,93.52,1956702.0,12518.0
2018-10-28,BEI,92.12,94.78,93.58,92.98,2057567.0,13990.0
2018-11-04,BEI,92.12,93.24,93.0,92.86,506318.0,3301.0
2017-07-09,BVB,5.91,6.18,6.141,5.975,406565.0,1224.0
2017-07-16,BVB,5.9479999999999995,6.167999999999999,5.98,6.136,455754.0,1209.0
2017-07-23,BVB,6.127000000000001,6.39,6.136,6.205,484162.0,1280.0
2017-07-30,BVB,5.928999999999999,6.206,6.205,5.968,715447.0,1626.0
2017-08-06,BVB,5.89,6.312,5.968,6.2410000000000005,810791.0,1871.0
2017-08-13,BVB,6.2410000000000005,6.644,6.2410000000000005,6.483,2081165.0,4247.0
2017-08-20,BVB,6.483,6.879,6.518,6.735,1023311.0,2256.0
2017-08-27,BVB,6.75,7.72,6.779,7.598,2472935.0,4671.0
2017-09-03,BVB,6.851,7.599,7.598,7.438,2325740.0,5064.0
2017-09-10,BVB,7.317,7.893,7.438,7.849,2008615.0,4132.0
2017-09-17,BVB,7.779,8.036,7.846,7.898,1513112.0,3531.0
2017-09-24,BVB,7.867999999999999,8.148,7.917000000000001,8.112,1105228.0,2789.0
2017-10-01,BVB,8.09,8.244,8.221,8.195,1166362.0,3026.0
2017-10-08,BVB,7.968,8.34,8.31,8.027000000000001,784015.0,2127.0
2017-10-15,BVB,7.791,8.066,8.027999999999999,7.978,709159.0,1863.0
2017-10-22,BVB,7.37,7.943,7.937,7.45,1093444.0,2921.0
2017-10-29,BVB,7.32,7.506,7.406000000000001,7.443,286575.0,779.0
2017-11-05,BVB,6.66,7.443,7.443,6.836,1420335.0,3119.0
2017-11-12,BVB,6.481,6.9,6.851,6.569,1279539.0,3214.0
2017-11-19,BVB,6.4110000000000005,6.647,6.57,6.582999999999999,1215024.0,3388.0
2017-11-26,BVB,5.978,6.693,6.582999999999999,6.06,3585767.0,8128.0
2017-12-03,BVB,5.917999999999999,6.25,6.047000000000001,6.085,3305853.0,6271.0
2017-12-10,BVB,5.843999999999999,6.229,6.085,6.205,2116307.0,4430.0
2017-12-17,BVB,6.05,6.407,6.192,6.172000000000001,2614940.0,5729.0
2017-12-24,BVB,6.056,6.386,6.172000000000001,6.085,1298769.0,3008.0
2017-12-31,BVB,6.027,6.144,6.075,6.09,466552.0,1237.0
2018-01-07,BVB,5.985,6.165,6.09,6.12,997871.0,1885.0
2018-01-14,BVB,6.04,6.325,6.11,6.15,1131311.0,2328.0
2018-01-21,BVB,5.99,6.16,6.15,6.13,1002770.0,2021.0
2018-01-28,BVB,5.99,6.165,6.13,6.05,1110596.0,2210.0
2018-02-04,BVB,5.65,6.06,6.05,5.81,2370840.0,3648.0
2018-02-11,BVB,5.425,5.925,5.81,5.48,2512222.0,4189.0
2018-02-18,BVB,5.48,5.68,5.48,5.645,1074921.0,1873.0
2018-02-25,BVB,5.62,5.87,5.645,5.835,1253904.0,2092.0
2018-03-04,BVB,5.62,6.025,5.825,5.635,2800847.0,4775.0
2018-03-11,BVB,5.595,6.11,5.635,5.71,2320059.0,3919.0
2018-03-18,BVB,5.565,5.805,5.71,5.675,1032175.0,1790.0
2018-03-25,BVB,5.05,5.71,5.68,5.055,1686533.0,1984.0
2018-04-01,BVB,5.0,5.185,5.055,5.16,650996.0,1061.0
2018-04-08,BVB,4.906000000000001,5.185,4.98,4.978,805083.0,1356.0
2018-04-15,BVB,4.978,5.27,4.978,5.16,1165516.0,1924.0
2018-04-22,BVB,5.06,5.365,5.145,5.17,689874.0,1482.0
2018-04-29,BVB,5.17,5.69,5.17,5.395,867966.0,1647.0
2018-05-06,BVB,5.39,5.77,5.4,5.755,569281.0,1168.0
2018-05-13,BVB,5.515,5.77,5.77,5.605,627764.0,972.0
2018-05-20,BVB,5.585,6.18,5.59,5.95,1169424.0,1616.0
2018-05-27,BVB,5.765,6.01,5.945,5.87,267414.0,605.0
2018-06-03,BVB,5.71,6.0,5.855,5.93,274846.0,608.0
2018-06-10,BVB,5.84,5.995,5.925,5.945,327182.0,722.0
2018-06-17,BVB,5.82,5.98,5.95,5.935,242473.0,637.0
2018-06-24,BVB,5.62,5.935,5.935,5.735,275981.0,693.0
2018-07-01,BVB,5.35,5.75,5.735,5.37,531468.0,1098.0
2018-07-08,BVB,5.34,5.43,5.37,5.36,69321.0,128.0
2018-07-22,BVB,5.355,6.21,5.36,6.17,651500.0,1156.0
2018-07-29,BVB,6.13,6.36,6.17,6.245,519683.0,902.0
2018-08-05,BVB,5.98,6.335,6.245,6.2,647834.0,1252.0
2018-08-12,BVB,6.08,6.28,6.27,6.135,418861.0,843.0
2018-08-19,BVB,5.935,6.16,6.135,6.01,317379.0,724.0
2018-08-26,BVB,5.95,6.27,6.01,6.2,609768.0,1209.0
2018-09-02,BVB,6.2,6.93,6.2,6.89,1196953.0,2033.0
2018-09-09,BVB,6.495,6.78,6.75,6.53,635725.0,1174.0
2018-09-16,BVB,6.485,7.005,6.53,6.975,1060896.0,1781.0
2018-09-23,BVB,6.975,7.495,6.975,7.32,1575397.0,2417.0
2018-09-30,BVB,7.32,7.84,7.32,7.675,1341009.0,2445.0
2018-10-07,BVB,7.805,8.135,7.88,7.98,1434559.0,2534.0
2018-10-14,BVB,7.55,7.99,7.98,7.78,1384560.0,2516.0
2018-10-21,BVB,7.695,9.335,7.78,9.145,2973142.0,4801.0
2018-10-28,BVB,8.87,9.245,9.165,9.175,1818541.0,3530.0
2018-11-04,BVB,9.045,9.485,9.05,9.25,661181.0,1293.0
2017-07-09,AOX,11.445,11.945,11.87,11.58,911012.0,2340.0
2017-07-16,AOX,11.58,11.82,11.6,11.77,788753.0,2171.0
2017-07-23,AOX,11.72,12.32,11.77,12.21,986972.0,3104.0
2017-07-30,AOX,12.21,12.485,12.21,12.3,899670.0,2837.0
2017-08-06,AOX,12.295,12.65,12.345,12.65,1054647.0,3050.0
2017-08-13,AOX,11.94,12.65,12.65,12.29,1372697.0,3733.0
2017-08-20,AOX,12.29,12.565,12.29,12.4,572946.0,1969.0
2017-08-27,AOX,12.255,12.485,12.4,12.34,469400.0,1764.0
2017-09-03,AOX,12.075,12.405,12.335,12.26,903888.0,2514.0
2017-09-10,AOX,12.13,12.35,12.26,12.19,1015060.0,2745.0
2017-09-17,AOX,12.145,12.385,12.195,12.305,640160.0,1848.0
2017-09-24,AOX,12.16,12.4,12.305,12.185,559115.0,1743.0
2017-10-01,AOX,11.96,12.225,12.19,12.08,573690.0,1590.0
2017-10-08,AOX,11.985,12.145,12.1,12.07,604233.0,1581.0
2017-10-15,AOX,11.995,12.59,12.07,12.44,596399.0,1826.0
2017-10-22,AOX,12.225,12.615,12.44,12.235,575188.0,1994.0
2017-10-29,AOX,11.85,12.2,11.93,12.165,510744.0,1523.0
2017-11-05,AOX,11.99,12.29,12.17,12.165,451803.0,1563.0
2017-11-12,AOX,12.105,12.3,12.165,12.19,830173.0,2429.0
2017-11-19,AOX,12.095,12.515,12.19,12.38,990873.0,2671.0
2017-11-26,AOX,12.315,12.565,12.385,12.37,874982.0,2655.0
2017-12-03,AOX,12.37,12.77,12.385,12.525,1182031.0,3598.0
2017-12-10,AOX,12.525,13.085,12.525,13.02,2088135.0,5218.0
2017-12-17,AOX,12.935,13.085,13.035,12.975,982797.0,3165.0
2017-12-24,AOX,12.7,13.15,12.96,12.75,1210327.0,3379.0
2017-12-31,AOX,12.75,12.95,12.76,12.9,260387.0,838.0
2018-01-07,AOX,12.67,13.17,12.9,13.17,751237.0,1904.0
2018-01-14,AOX,12.54,13.3,13.13,12.65,970946.0,2444.0
2018-01-21,AOX,12.55,13.22,12.65,13.11,1177177.0,2410.0
2018-01-28,AOX,13.01,13.49,13.12,13.14,1304231.0,2830.0
2018-02-04,AOX,12.56,13.18,13.16,12.66,3813024.0,5191.0
2018-02-11,AOX,12.01,12.67,12.66,12.25,3138625.0,4889.0
2018-02-18,AOX,12.04,12.41,12.25,12.22,1741579.0,2846.0
2018-02-25,AOX,12.04,12.39,12.21,12.27,1184716.0,1864.0
2018-03-04,AOX,11.72,12.36,12.28,11.86,2477943.0,3540.0
2018-03-11,AOX,11.8,12.35,11.86,12.24,1882652.0,2975.0
2018-03-18,AOX,12.08,12.35,12.23,12.09,1988597.0,2729.0
2018-03-25,AOX,12.07,12.49,12.09,12.27,2086541.0,3013.0
2018-04-01,AOX,12.24,12.81,12.25,12.73,1310073.0,1784.0
2018-04-08,AOX,12.49,12.79,12.61,12.65,983230.0,1527.0
2018-04-15,AOX,12.51,12.79,12.65,12.79,1733661.0,2311.0
2018-04-22,AOX,12.67,12.89,12.75,12.72,1553491.0,2431.0
2018-04-29,AOX,12.37,12.87,12.74,12.4,1090225.0,1900.0
2018-05-06,AOX,12.4,12.6,12.4,12.48,600125.0,1277.0
2018-05-13,AOX,12.4,12.64,12.5,12.57,782089.0,1317.0
2018-05-20,AOX,12.47,12.58,12.58,12.5,634659.0,1133.0
2018-05-27,AOX,12.46,12.71,12.48,12.7,657962.0,1106.0
2018-06-03,AOX,12.57,12.77,12.7,12.64,811964.0,1226.0
2018-06-10,AOX,12.57,12.85,12.62,12.67,916673.0,1105.0
2018-06-17,AOX,12.63,13.19,12.67,13.18,1109447.0,1570.0
2018-06-24,AOX,12.76,13.18,13.18,12.98,1037918.0,1374.0
2018-07-01,AOX,12.77,12.99,12.94,12.85,862825.0,1057.0
2018-07-08,AOX,12.82,12.93,12.93,12.82,286819.0,282.0
2018-07-22,AOX,12.55,13.36,12.82,13.22,1241275.0,1507.0
2018-07-29,AOX,13.17,13.62,13.2,13.36,1468570.0,1516.0
2018-08-05,AOX,13.17,13.45,13.36,13.41,912815.0,871.0
2018-08-12,AOX,12.94,13.45,13.41,13.26,1289751.0,1707.0
2018-08-19,AOX,13.11,13.35,13.26,13.13,881840.0,1016.0
2018-08-26,AOX,13.02,13.26,13.13,13.19,820106.0,1034.0
2018-09-02,AOX,12.97,13.35,13.19,13.02,1141456.0,1305.0
2018-09-09,AOX,12.69,13.07,13.02,12.76,1396330.0,1557.0
2018-09-16,AOX,12.58,12.92,12.76,12.87,1360641.0,1364.0
2018-09-23,AOX,12.67,13.11,12.87,12.71,3007393.0,1362.0
2018-09-30,AOX,12.52,12.82,12.71,12.78,1373291.0,1283.0
2018-10-07,AOX,12.5,12.78,12.78,12.55,1261076.0,1116.0
2018-10-14,AOX,12.25,12.87,12.55,12.25,2496090.0,2350.0
2018-10-21,AOX,12.2,13.19,12.25,13.0,2355185.0,2156.0
2018-10-28,AOX,12.61,13.02,13.0,12.8,1402005.0,1594.0
2018-11-04,AOX,12.65,12.85,12.7,12.75,380430.0,660.0
2017-07-09,QSC,1.666,1.797,1.767,1.675,1160385.0,894.0
2017-07-16,QSC,1.665,1.79,1.685,1.7469999999999999,1488879.0,1255.0
2017-07-23,QSC,1.734,1.974,1.7469999999999999,1.911,2487605.0,1976.0
2017-07-30,QSC,1.786,1.92,1.905,1.8,1243163.0,1088.0
2017-08-06,QSC,1.798,1.913,1.798,1.891,1850052.0,1619.0
2017-08-13,QSC,1.673,1.875,1.8559999999999999,1.6969999999999998,3083967.0,2080.0
2017-08-20,QSC,1.6969999999999998,1.794,1.6980000000000002,1.7209999999999999,771789.0,798.0
2017-08-27,QSC,1.69,1.757,1.7209999999999999,1.746,912028.0,880.0
2017-09-03,QSC,1.68,1.795,1.746,1.733,1332427.0,1171.0
2017-09-10,QSC,1.7069999999999999,1.768,1.735,1.7469999999999999,921704.0,908.0
2017-09-17,QSC,1.74,1.87,1.7530000000000001,1.818,1697045.0,1536.0
2017-09-24,QSC,1.805,1.889,1.827,1.8419999999999999,1109843.0,813.0
2017-10-01,QSC,1.776,1.851,1.8359999999999999,1.849,1858195.0,1355.0
2017-10-08,QSC,1.828,1.867,1.8459999999999999,1.845,610037.0,689.0
2017-10-15,QSC,1.82,1.869,1.8630000000000002,1.857,937972.0,874.0
2017-10-22,QSC,1.7309999999999999,1.8559999999999999,1.844,1.766,1633744.0,1159.0
2017-10-29,QSC,1.7009999999999998,1.768,1.768,1.7109999999999999,481140.0,419.0
2017-11-05,QSC,1.63,1.73,1.7109999999999999,1.689,1253599.0,892.0
2017-11-12,QSC,1.67,1.847,1.689,1.683,4426303.0,2929.0
2017-11-19,QSC,1.49,1.7380000000000002,1.683,1.5930000000000002,3672035.0,2216.0
2017-11-26,QSC,1.54,1.6159999999999999,1.5930000000000002,1.585,1311924.0,901.0
2017-12-03,QSC,1.4569999999999999,1.599,1.585,1.5090000000000001,3038989.0,1648.0
2017-12-10,QSC,1.496,1.555,1.516,1.514,1001411.0,836.0
2017-12-17,QSC,1.49,1.53,1.521,1.49,1057699.0,783.0
2017-12-24,QSC,1.485,1.5330000000000001,1.4909999999999999,1.504,1034968.0,843.0
2017-12-31,QSC,1.48,1.525,1.508,1.508,1011619.0,700.0
2018-01-07,QSC,1.5,1.63,1.508,1.55,1442956.0,794.0
2018-01-14,QSC,1.55,1.6280000000000001,1.55,1.5619999999999998,850727.0,561.0
2018-01-21,QSC,1.5519999999999998,1.63,1.5619999999999998,1.556,848513.0,564.0
2018-01-28,QSC,1.5219999999999998,1.578,1.556,1.54,656294.0,466.0
2018-02-04,QSC,1.48,1.546,1.54,1.4980000000000002,1117384.0,643.0
2018-02-11,QSC,1.33,1.5,1.4980000000000002,1.3619999999999999,2162746.0,1261.0
2018-02-18,QSC,1.36,1.454,1.374,1.43,445015.0,361.0
2018-02-25,QSC,1.3559999999999999,1.4340000000000002,1.43,1.38,891166.0,448.0
2018-03-04,QSC,1.38,1.49,1.38,1.46,1152698.0,607.0
2018-03-11,QSC,1.364,1.56,1.472,1.37,1782303.0,1064.0
2018-03-18,QSC,1.37,1.4780000000000002,1.37,1.436,1320881.0,586.0
2018-03-25,QSC,1.39,1.514,1.426,1.47,1949779.0,809.0
2018-04-01,QSC,1.4240000000000002,1.4780000000000002,1.47,1.4240000000000002,614349.0,319.0
2018-04-08,QSC,1.41,1.46,1.436,1.442,313728.0,230.0
2018-04-15,QSC,1.45,1.536,1.454,1.49,4236079.0,944.0
2018-04-22,QSC,1.49,1.6680000000000001,1.5,1.626,2600922.0,1157.0
2018-04-29,QSC,1.604,1.68,1.618,1.6440000000000001,890356.0,517.0
2018-05-06,QSC,1.62,1.68,1.6440000000000001,1.672,484791.0,334.0
2018-05-13,QSC,1.534,1.672,1.672,1.626,871248.0,515.0
2018-05-20,QSC,1.564,1.66,1.626,1.564,438013.0,270.0
2018-05-27,QSC,1.534,1.61,1.564,1.5719999999999998,315814.0,196.0
2018-06-03,QSC,1.5,1.5919999999999999,1.5719999999999998,1.508,255558.0,239.0
2018-06-10,QSC,1.472,1.546,1.508,1.484,389025.0,349.0
2018-06-17,QSC,1.43,1.504,1.486,1.47,357538.0,336.0
2018-06-24,QSC,1.45,1.53,1.47,1.46,219345.0,174.0
2018-07-01,QSC,1.3519999999999999,1.4780000000000002,1.46,1.4040000000000001,598960.0,445.0
2018-07-08,QSC,1.376,1.4180000000000001,1.3980000000000001,1.3840000000000001,54457.0,65.0
2018-07-22,QSC,1.3840000000000001,1.516,1.3840000000000001,1.5019999999999998,336845.0,245.0
2018-07-29,QSC,1.462,1.528,1.5019999999999998,1.508,337459.0,250.0
2018-08-05,QSC,1.482,1.528,1.508,1.492,253166.0,212.0
2018-08-12,QSC,1.422,1.556,1.492,1.452,578259.0,299.0
2018-08-19,QSC,1.376,1.46,1.452,1.392,313033.0,202.0
2018-08-26,QSC,1.3840000000000001,1.4580000000000002,1.392,1.416,285675.0,223.0
2018-09-02,QSC,1.4,1.5,1.416,1.426,278752.0,218.0
2018-09-09,QSC,1.358,1.444,1.426,1.368,324898.0,252.0
2018-09-16,QSC,1.24,1.38,1.368,1.294,1057436.0,467.0
2018-09-23,QSC,1.27,1.4780000000000002,1.294,1.4580000000000002,1737087.0,630.0
2018-09-30,QSC,1.4180000000000001,1.62,1.4580000000000002,1.6,1493497.0,549.0
2018-10-07,QSC,1.56,1.6380000000000001,1.6,1.6,561077.0,296.0
2018-10-14,QSC,1.56,1.68,1.6,1.652,2326143.0,938.0
2018-10-21,QSC,1.62,1.72,1.652,1.646,989922.0,470.0
2018-10-28,QSC,1.462,1.67,1.646,1.538,631890.0,412.0
2018-11-04,QSC,1.538,1.5859999999999999,1.538,1.5659999999999998,74276.0,77.0
2017-07-09,TC1,9.455,9.74,9.714,9.6,311740.0,1403.0
2017-07-16,TC1,9.6,9.86,9.6,9.827,348300.0,1194.0
2017-07-23,TC1,9.65,9.895,9.87,9.72,197107.0,1002.0
2017-07-30,TC1,9.67,9.978,9.719,9.722999999999999,305571.0,1321.0
2017-08-06,TC1,9.67,10.175,9.722999999999999,10.03,596067.0,2245.0
2017-08-13,TC1,9.75,10.33,10.025,9.823,609242.0,1707.0
2017-08-20,TC1,9.8,10.01,9.823,9.87,204106.0,1021.0
2017-08-27,TC1,8.98,10.025,9.87,9.6,1035097.0,3115.0
2017-09-03,TC1,8.89,9.622,9.6,9.527000000000001,730258.0,2833.0
2017-09-10,TC1,9.01,9.546,9.546,9.092,250881.0,1363.0
2017-09-17,TC1,8.908999999999999,9.285,9.08,8.957,198146.0,1183.0
2017-09-24,TC1,8.894,9.06,8.971,8.994,226243.0,1185.0
2017-10-01,TC1,8.71,9.023,8.994,8.918,291955.0,1533.0
2017-10-08,TC1,8.826,8.99,8.918,8.859,109989.0,690.0
2017-10-15,TC1,8.607999999999999,9.033999999999999,8.859,8.758,228952.0,1058.0
2017-10-22,TC1,8.515,8.937000000000001,8.758,8.765,344916.0,1751.0
2017-10-29,TC1,8.75,8.825,8.808,8.765,123873.0,575.0
2017-11-05,TC1,8.765,9.172,8.765,9.058,167162.0,719.0
2017-11-12,TC1,8.763,9.058,9.05,8.962,311371.0,1368.0
2017-11-19,TC1,8.75,9.119,8.957,8.999,185647.0,893.0
2017-11-26,TC1,8.652000000000001,9.235,9.0,8.736,463939.0,2359.0
2017-12-03,TC1,8.65,8.896,8.722000000000001,8.7,266121.0,1218.0
2017-12-10,TC1,8.437000000000001,8.72,8.689,8.682,439174.0,1953.0
2017-12-17,TC1,8.65,9.13,8.682,9.033999999999999,434482.0,2227.0
2017-12-24,TC1,8.871,9.093,9.058,8.902999999999999,194716.0,1118.0
2017-12-31,TC1,8.878,9.24,8.902999999999999,9.193,318150.0,1393.0
2018-01-07,TC1,9.12,9.28,9.193,9.23,116217.0,648.0
2018-01-14,TC1,9.06,9.55,9.2,9.26,419334.0,1651.0
2018-01-21,TC1,9.25,9.9,9.28,9.58,504995.0,1683.0
2018-01-28,TC1,9.12,9.59,9.58,9.17,292777.0,1081.0
2018-02-04,TC1,8.91,9.42,9.16,9.39,465642.0,1734.0
2018-02-11,TC1,8.81,9.39,9.39,9.06,577552.0,1976.0
2018-02-18,TC1,8.93,9.34,8.93,9.26,213693.0,833.0
2018-02-25,TC1,9.23,9.71,9.27,9.4,319148.0,1084.0
2018-03-04,TC1,9.05,9.51,9.41,9.18,284350.0,1155.0
2018-03-11,TC1,9.16,9.62,9.18,9.49,221779.0,861.0
2018-03-18,TC1,9.32,9.5,9.49,9.34,181479.0,778.0
2018-03-25,TC1,8.91,9.41,9.32,9.36,251931.0,841.0
2018-04-01,TC1,8.61,9.36,9.29,8.81,215148.0,794.0
2018-04-08,TC1,8.35,8.82,8.81,8.42,460561.0,1325.0
2018-04-15,TC1,8.12,8.57,8.42,8.13,441281.0,1330.0
2018-04-22,TC1,7.78,8.24,8.13,7.84,736848.0,2018.0
2018-04-29,TC1,7.69,8.06,7.84,7.69,424447.0,1017.0
2018-05-06,TC1,7.49,7.7,7.69,7.61,281146.0,569.0
2018-05-13,TC1,7.49,8.13,7.62,7.66,349604.0,845.0
2018-05-20,TC1,6.22,7.7,7.66,6.25,1430307.0,2231.0
2018-05-27,TC1,5.88,6.55,6.25,6.03,1551527.0,2316.0
2018-06-03,TC1,5.76,6.17,6.11,6.0,1058418.0,1420.0
2018-06-10,TC1,6.0,6.59,6.0,6.14,955161.0,1604.0
2018-06-17,TC1,6.13,6.56,6.13,6.26,741957.0,1283.0
2018-06-24,TC1,5.98,6.34,6.25,6.12,708343.0,1043.0
2018-07-01,TC1,5.9,6.25,6.11,5.96,817580.0,1246.0
2018-07-08,TC1,5.88,6.1,5.96,6.06,61983.0,172.0
2018-07-22,TC1,5.53,6.06,6.05,5.62,596660.0,1050.0
2018-07-29,TC1,5.2,5.62,5.62,5.32,828012.0,1211.0
2018-08-05,TC1,4.915,5.34,5.32,5.05,657621.0,1009.0
2018-08-12,TC1,4.625,5.12,5.05,4.72,1177880.0,1629.0
2018-08-19,TC1,2.42,4.72,4.72,2.58,6881396.0,8126.0
2018-08-26,TC1,2.385,3.03,2.6,2.905,6136898.0,5946.0
2018-09-02,TC1,2.67,3.835,2.78,3.29,7052576.0,7372.0
2018-09-09,TC1,2.38,3.12,3.12,2.58,8607757.0,6171.0
2018-09-16,TC1,2.37,2.685,2.58,2.585,4104724.0,3085.0
2018-09-23,TC1,2.435,2.87,2.585,2.655,3692674.0,2309.0
2018-09-30,TC1,2.425,2.795,2.655,2.485,2414296.0,1838.0
2018-10-07,TC1,2.45,2.93,2.485,2.925,3388733.0,2752.0
2018-10-14,TC1,2.645,3.26,2.74,3.245,4256271.0,3392.0
2018-10-21,TC1,3.11,3.6,3.245,3.385,4022084.0,3537.0
2018-10-28,TC1,3.025,3.41,3.385,3.245,2353742.0,2182.0
2018-11-04,TC1,3.235,3.44,3.295,3.31,360763.0,486.0
2017-07-09,PNE3,2.502,2.6,2.573,2.5180000000000002,631862.0,797.0
2017-07-16,PNE3,2.515,2.755,2.53,2.74,1024147.0,1062.0
2017-07-23,PNE3,2.6,2.785,2.74,2.6,979704.0,1222.0
2017-07-30,PNE3,2.591,2.73,2.6060000000000003,2.66,880155.0,1366.0
2017-08-06,PNE3,2.625,2.69,2.659,2.675,629026.0,740.0
2017-08-13,PNE3,2.542,2.682,2.682,2.63,775434.0,983.0
2017-08-20,PNE3,2.5580000000000003,2.699,2.6319999999999997,2.5580000000000003,509945.0,819.0
2017-08-27,PNE3,2.551,2.67,2.5580000000000003,2.667,480599.0,764.0
2017-09-03,PNE3,2.55,2.7239999999999998,2.6639999999999997,2.625,576750.0,902.0
2017-09-10,PNE3,2.517,2.625,2.625,2.576,401216.0,692.0
2017-09-17,PNE3,2.501,2.596,2.574,2.51,642833.0,875.0
2017-09-24,PNE3,2.501,2.5860000000000003,2.5069999999999997,2.525,366914.0,501.0
2017-10-01,PNE3,2.513,2.5789999999999997,2.526,2.555,338961.0,511.0
2017-10-08,PNE3,2.551,2.69,2.555,2.68,603280.0,545.0
2017-10-15,PNE3,2.6319999999999997,2.7460000000000004,2.6830000000000003,2.639,703876.0,684.0
2017-10-22,PNE3,2.6069999999999998,2.668,2.64,2.611,338893.0,555.0
2017-10-29,PNE3,2.535,2.6210000000000004,2.6210000000000004,2.5580000000000003,138344.0,270.0
2017-11-05,PNE3,2.536,2.86,2.5580000000000003,2.82,1965029.0,1716.0
2017-11-12,PNE3,2.775,2.97,2.827,2.8489999999999998,3227579.0,2674.0
2017-11-19,PNE3,2.807,2.9530000000000003,2.8480000000000003,2.85,1986349.0,1621.0
2017-11-26,PNE3,2.75,2.958,2.85,2.853,2517516.0,1941.0
2017-12-03,PNE3,2.853,3.0580000000000003,2.8539999999999996,2.907,2418212.0,1989.0
2017-12-10,PNE3,2.722,2.96,2.907,2.875,1465602.0,1707.0
2017-12-17,PNE3,2.7680000000000002,2.905,2.875,2.903,1339330.0,1718.0
2017-12-24,PNE3,2.741,2.9139999999999997,2.9019999999999997,2.84,1274684.0,1642.0
2017-12-31,PNE3,2.783,2.885,2.835,2.839,538949.0,650.0
2018-01-07,PNE3,2.8339999999999996,3.045,2.8339999999999996,2.97,1004073.0,882.0
2018-01-14,PNE3,2.97,3.11,2.97,3.075,1608197.0,1072.0
2018-01-21,PNE3,3.045,3.23,3.075,3.15,1886169.0,1105.0
2018-01-28,PNE3,3.095,3.18,3.15,3.155,1200151.0,774.0
2018-02-04,PNE3,2.975,3.19,3.155,2.99,1485341.0,927.0
2018-02-11,PNE3,2.665,2.99,2.99,2.74,1984452.0,1328.0
2018-02-18,PNE3,2.685,2.845,2.745,2.78,1199650.0,965.0
2018-02-25,PNE3,2.77,2.905,2.79,2.85,1256120.0,905.0
2018-03-04,PNE3,2.79,3.0,2.86,2.835,1829716.0,1460.0
2018-03-11,PNE3,2.78,3.04,2.825,3.035,1337609.0,1230.0
2018-03-18,PNE3,2.965,3.08,3.035,3.035,1290507.0,1030.0
2018-03-25,PNE3,2.82,3.055,3.02,2.895,1260274.0,1071.0
2018-04-01,PNE3,2.53,2.97,2.88,2.62,1851435.0,1107.0
2018-04-08,PNE3,2.485,2.625,2.625,2.5,1574365.0,1008.0
2018-04-15,PNE3,2.37,2.54,2.5,2.49,4054507.0,2185.0
2018-04-22,PNE3,2.44,2.54,2.535,2.48,4360074.0,2337.0
2018-04-29,PNE3,2.375,2.525,2.49,2.465,2055942.0,1394.0
2018-05-06,PNE3,2.4,2.61,2.465,2.5,982179.0,755.0
2018-05-13,PNE3,2.47,2.6,2.51,2.595,1116395.0,922.0
2018-05-20,PNE3,2.45,2.64,2.595,2.56,1489745.0,973.0
2018-05-27,PNE3,2.47,2.59,2.56,2.48,542296.0,501.0
2018-06-03,PNE3,2.445,2.56,2.49,2.49,610556.0,467.0
2018-06-10,PNE3,2.35,2.555,2.495,2.365,560185.0,487.0
2018-06-17,PNE3,2.355,2.43,2.355,2.38,417412.0,388.0
2018-06-24,PNE3,2.23,2.39,2.38,2.3,880298.0,538.0
2018-07-01,PNE3,2.175,2.3,2.3,2.27,967891.0,671.0
2018-07-08,PNE3,2.27,2.3,2.275,2.285,52838.0,40.0
2018-07-22,PNE3,2.285,2.51,2.285,2.47,330510.0,298.0
2018-07-29,PNE3,2.42,2.535,2.47,2.535,424480.0,251.0
2018-08-05,PNE3,2.5,2.58,2.535,2.57,285515.0,255.0
2018-08-12,PNE3,2.475,2.57,2.57,2.495,315272.0,279.0
2018-08-19,PNE3,2.385,2.52,2.495,2.44,334135.0,324.0
2018-08-26,PNE3,2.4,2.79,2.44,2.705,726069.0,429.0
2018-09-02,PNE3,2.695,2.875,2.705,2.835,1097157.0,747.0
2018-09-09,PNE3,2.825,3.01,2.835,2.935,1229589.0,657.0
2018-09-16,PNE3,2.875,3.06,2.905,2.89,841317.0,599.0
2018-09-23,PNE3,2.81,2.95,2.89,2.92,1378586.0,598.0
2018-09-30,PNE3,2.75,2.92,2.92,2.78,877561.0,480.0
2018-10-07,PNE3,2.75,2.92,2.78,2.775,605792.0,399.0
2018-10-14,PNE3,2.34,2.775,2.775,2.43,1174628.0,782.0
2018-10-21,PNE3,2.28,2.56,2.43,2.405,740909.0,516.0
2018-10-28,PNE3,2.31,2.44,2.435,2.36,399069.0,425.0
2018-11-04,PNE3,2.34,2.415,2.36,2.36,62908.0,61.0
2017-07-09,ARL,35.07,35.84,35.075,35.67,1190424.0,7942.0
2017-07-16,ARL,35.28,35.95,35.73,35.615,754186.0,5672.0
2017-07-23,ARL,34.625,35.615,35.55,34.785,916413.0,7179.0
2017-07-30,ARL,34.63,36.01,34.755,35.22,864833.0,7300.0
2017-08-06,ARL,34.81,35.89,35.295,35.805,808855.0,6885.0
2017-08-13,ARL,34.01,36.045,35.81,34.79,1167129.0,9013.0
2017-08-20,ARL,34.455,36.01,35.915,34.665,861793.0,6886.0
2017-08-27,ARL,34.15,34.99,34.665,34.52,758077.0,6237.0
2017-09-03,ARL,33.56,34.63,34.38,34.465,767416.0,6189.0
2017-09-10,ARL,33.55,34.57,34.465,33.77,802769.0,6709.0
2017-09-17,ARL,33.92,34.78,34.305,34.14,1266218.0,9549.0
2017-09-24,ARL,33.675,34.515,34.365,34.26,642071.0,4882.0
2017-10-01,ARL,34.015,35.96,34.26,35.835,1096983.0,7036.0
2017-10-08,ARL,35.405,35.97,35.9,35.705,648514.0,4601.0
2017-10-15,ARL,35.025,35.83,35.715,35.325,632878.0,4548.0
2017-10-22,ARL,34.99,35.705,35.305,35.62,640997.0,4895.0
2017-10-29,ARL,35.29,36.195,35.7,35.785,485382.0,4234.0
2017-11-05,ARL,35.015,36.05,35.785,35.47,1017329.0,7191.0
2017-11-12,ARL,35.09,36.48,35.47,35.35,1950303.0,12584.0
2017-11-19,ARL,35.075,36.15,35.35,35.235,1618828.0,11414.0
2017-11-26,ARL,35.01,36.055,35.235,35.69,937382.0,7113.0
2017-12-03,ARL,35.46,37.81,35.69,36.81,1541859.0,10485.0
2017-12-10,ARL,36.56,38.47,36.825,37.895,1515055.0,10405.0
2017-12-17,ARL,37.695,38.365,37.87,38.15,925001.0,7199.0
2017-12-24,ARL,38.02,38.52,38.13,38.17,850230.0,6394.0
2017-12-31,ARL,37.665,38.3,38.16,37.72,235262.0,1934.0
2018-01-07,ARL,37.36,38.69,37.72,38.4,612771.0,3622.0
2018-01-14,ARL,38.39,39.93,38.41,39.93,980008.0,5939.0
2018-01-21,ARL,39.67,40.87,39.9,40.81,1143988.0,5520.0
2018-01-28,ARL,40.63,41.93,40.84,41.18,1167049.0,7136.0
2018-02-04,ARL,40.21,41.51,41.2,40.31,890618.0,6476.0
2018-02-11,ARL,38.1,40.4,40.31,38.53,1895112.0,11932.0
2018-02-18,ARL,38.53,39.89,38.53,39.86,836247.0,6240.0
2018-02-25,ARL,38.44,40.06,39.85,38.84,1009838.0,6656.0
2018-03-04,ARL,38.28,40.85,38.84,38.61,1615587.0,10297.0
2018-03-11,ARL,38.5,40.43,38.59,40.12,1373733.0,7952.0
2018-03-18,ARL,39.11,41.27,40.14,39.66,1819524.0,10465.0
2018-03-25,ARL,37.69,39.97,39.65,37.99,1126699.0,7321.0
2018-04-01,ARL,37.88,38.99,38.2,38.75,579407.0,4410.0
2018-04-08,ARL,38.38,40.28,38.56,38.82,989458.0,5922.0
2018-04-15,ARL,38.72,41.08,38.75,40.92,2041191.0,11400.0
2018-04-22,ARL,40.92,42.21,41.19,41.84,1953023.0,10770.0
2018-04-29,ARL,40.95,42.89,41.94,41.35,1292841.0,6966.0
2018-05-06,ARL,41.14,42.35,41.35,41.72,848526.0,5824.0
2018-05-13,ARL,40.91,42.5,41.9,42.15,1308267.0,7900.0
2018-05-20,ARL,40.82,42.25,42.03,41.01,1289448.0,6560.0
2018-05-27,ARL,38.1,41.41,41.36,38.36,1276921.0,6435.0
2018-06-03,ARL,36.45,38.43,38.36,37.38,1498735.0,8521.0
2018-06-10,ARL,37.12,37.93,37.55,37.6,756519.0,5000.0
2018-06-17,ARL,37.78,38.75,37.93,37.82,953228.0,6176.0
2018-06-24,ARL,36.82,37.91,37.78,37.13,650343.0,4333.0
2018-07-01,ARL,36.61,37.87,37.08,37.7,887605.0,5913.0
2018-07-08,ARL,37.22,37.97,37.23,37.74,179171.0,1493.0
2018-07-22,ARL,37.74,39.97,37.74,39.31,575124.0,3949.0
2018-07-29,ARL,38.98,39.98,39.31,39.54,1020927.0,5528.0
2018-08-05,ARL,38.48,39.58,39.14,38.83,1098105.0,4818.0
2018-08-12,ARL,38.51,39.4,38.84,38.83,968285.0,5012.0
2018-08-19,ARL,35.31,38.81,38.71,35.45,2473804.0,11851.0
2018-08-26,ARL,35.44,36.2,35.45,35.88,1131998.0,4633.0
2018-09-02,ARL,35.01,36.03,35.89,35.03,915196.0,3550.0
2018-09-09,ARL,34.38,35.59,35.03,34.54,1017265.0,5125.0
2018-09-16,ARL,34.45,35.78,34.46,35.72,1717625.0,7145.0
2018-09-23,ARL,35.65,37.05,35.96,37.03,1617919.0,5949.0
2018-09-30,ARL,35.74,37.18,37.03,36.02,823363.0,3636.0
2018-10-07,ARL,35.78,36.69,36.22,36.19,647830.0,3269.0
2018-10-14,ARL,34.36,36.58,35.9,34.36,1168022.0,5824.0
2018-10-21,ARL,33.91,35.36,34.36,34.31,992601.0,4727.0
2018-10-28,ARL,31.6,34.79,34.78,32.04,1000180.0,5173.0
2018-11-04,ARL,32.04,32.9,32.26,32.53,184943.0,1093.0
2017-07-09,KGX,66.9,68.3,68.02,67.9,784706.0,9452.0
2017-07-16,KGX,67.82,71.31,67.9,70.26,969501.0,10816.0
2017-07-23,KGX,67.01,70.9,70.46,67.69,1216065.0,14516.0
2017-07-30,KGX,67.28,74.41,67.62,72.81,1656801.0,19972.0
2017-08-06,KGX,72.81,74.94,72.81,74.7,929168.0,11287.0
2017-08-13,KGX,71.4,75.45,74.7,72.15,1070898.0,15493.0
2017-08-20,KGX,72.15,76.1,72.15,75.46,759422.0,11336.0
2017-08-27,KGX,74.25,75.65,75.07,74.58,489971.0,7721.0
2017-09-03,KGX,72.75,77.39,74.37,76.97,1067494.0,14016.0
2017-09-10,KGX,75.76,77.72,76.7,77.58,697683.0,10971.0
2017-09-17,KGX,78.42,79.47,78.87,78.89,801295.0,10497.0
2017-09-24,KGX,79.38,81.38,79.45,81.18,801658.0,10140.0
2017-10-01,KGX,79.78,81.41,81.13,81.05,566194.0,7749.0
2017-10-08,KGX,77.59,81.95,81.74,78.57,759470.0,9386.0
2017-10-15,KGX,74.9,80.47,78.01,75.35,1121509.0,14653.0
2017-10-22,KGX,65.14,77.42,75.51,66.05,2962869.0,30686.0
2017-10-29,KGX,65.05,70.0,66.02,69.51,1164627.0,13730.0
2017-11-05,KGX,67.64,70.49,69.57,68.72,978355.0,11074.0
2017-11-12,KGX,66.88,69.25,68.48,67.39,952856.0,11418.0
2017-11-19,KGX,64.22,67.83,67.41,66.27,1247432.0,15387.0
2017-11-26,KGX,64.28,66.97,66.27,66.63,1078818.0,13618.0
2017-12-03,KGX,66.2,70.46,66.61,67.47,1425952.0,17882.0
2017-12-10,KGX,67.15,69.47,67.38,67.43,945936.0,11919.0
2017-12-17,KGX,66.02,70.5,67.62,67.81,1390454.0,17537.0
2017-12-24,KGX,67.81,74.03,67.88,73.84,1249498.0,17268.0
2017-12-31,KGX,71.88,73.84,73.76,72.16,321422.0,5221.0
2018-01-07,KGX,71.74,76.66,72.18,76.48,1016256.0,11770.0
2018-01-14,KGX,75.28,77.6,76.48,76.02,847576.0,10661.0
2018-01-21,KGX,74.58,77.52,76.08,76.96,797167.0,9991.0
2018-01-28,KGX,74.34,77.4,76.96,74.46,776665.0,9378.0
2018-02-04,KGX,72.88,76.02,74.48,72.88,793378.0,10069.0
2018-02-11,KGX,67.6,74.04,72.9,68.38,1342069.0,19113.0
2018-02-18,KGX,66.74,71.5,68.38,71.42,1243575.0,14247.0
2018-02-25,KGX,70.74,72.06,71.28,71.3,420879.0,5926.0
2018-03-04,KGX,70.54,75.58,71.36,71.66,1509515.0,19067.0
2018-03-11,KGX,70.44,72.84,71.66,71.74,972213.0,11902.0
2018-03-18,KGX,71.68,74.9,71.76,74.36,941034.0,11538.0
2018-03-25,KGX,69.8,74.94,74.36,71.98,855204.0,10798.0
2018-04-01,KGX,72.56,76.22,72.56,75.66,774830.0,9421.0
2018-04-08,KGX,74.54,77.34,75.26,76.5,619958.0,7348.0
2018-04-15,KGX,76.2,78.34,77.22,76.52,1388356.0,15254.0
2018-04-22,KGX,75.52,78.88,76.66,78.0,1399816.0,15907.0
2018-04-29,KGX,68.2,78.7,78.02,69.54,1748624.0,18903.0
2018-05-06,KGX,69.02,72.24,70.2,72.02,617311.0,6515.0
2018-05-13,KGX,71.72,74.96,71.98,72.18,663630.0,7634.0
2018-05-20,KGX,70.92,73.62,72.16,73.54,873211.0,10192.0
2018-05-27,KGX,70.94,73.88,72.28,71.32,846904.0,8560.0
2018-06-03,KGX,69.04,72.2,71.52,70.74,623598.0,6893.0
2018-06-10,KGX,69.66,71.96,70.98,70.56,426637.0,5586.0
2018-06-17,KGX,71.06,73.12,71.38,71.34,461515.0,6157.0
2018-06-24,KGX,65.62,70.22,70.14,65.96,902378.0,9614.0
2018-07-01,KGX,60.0,65.86,65.78,61.66,1497905.0,13224.0
2018-07-08,KGX,61.52,62.74,61.56,62.4,284311.0,2915.0
2018-07-22,KGX,61.2,65.02,63.42,61.62,623318.0,6928.0
2018-07-29,KGX,56.04,63.88,61.7,56.68,2079558.0,15685.0
2018-08-05,KGX,57.2,59.22,57.92,57.22,1417338.0,8430.0
2018-08-12,KGX,57.02,60.0,57.34,58.24,906502.0,5789.0
2018-08-19,KGX,56.56,58.6,57.74,57.4,645095.0,4459.0
2018-08-26,KGX,57.4,59.12,57.4,58.94,803292.0,5056.0
2018-09-02,KGX,58.16,61.5,58.56,58.82,963075.0,6537.0
2018-09-09,KGX,52.9,59.66,58.7,54.02,1232851.0,8363.0
2018-09-16,KGX,53.02,54.6,53.02,53.44,1443255.0,8825.0
2018-09-23,KGX,53.02,57.46,53.44,56.36,1675085.0,8503.0
2018-09-30,KGX,51.58,56.36,56.36,52.94,1003348.0,6859.0
2018-10-07,KGX,49.72,54.58,53.14,49.83,833067.0,5091.0
2018-10-14,KGX,44.37,49.62,49.61,45.59,1955516.0,14445.0
2018-10-21,KGX,43.82,50.04,45.59,44.59,2030724.0,14930.0
2018-10-28,KGX,41.19,49.95,44.59,49.66,2145622.0,17865.0
2018-11-04,KGX,47.62,51.1,49.63,49.48,460117.0,4081.0
2017-07-09,LXS,65.76,67.77,66.77,66.2,565779.0,7300.0
2017-07-16,LXS,65.98,69.15,66.06,69.15,637757.0,7942.0
2017-07-23,LXS,65.26,69.5,69.1,65.81,808144.0,8991.0
2017-07-30,LXS,65.21,67.15,65.81,65.48,741626.0,9263.0
2017-08-06,LXS,65.26,67.33,65.54,67.19,586407.0,7927.0
2017-08-13,LXS,63.3,67.84,67.23,63.68,1200221.0,13817.0
2017-08-20,LXS,61.81,64.42,64.25,62.38,1279476.0,13855.0
2017-08-27,LXS,62.09,65.46,62.61,65.13,1047687.0,9244.0
2017-09-03,LXS,61.84,64.99,64.25,63.44,1069402.0,10239.0
2017-09-10,LXS,60.81,64.46,62.92,62.79,1609661.0,16151.0
2017-09-17,LXS,63.74,65.58,63.86,64.07,892420.0,9217.0
2017-09-24,LXS,64.05,66.59,64.05,66.15,656176.0,8513.0
2017-10-01,LXS,65.82,67.05,66.11,66.7,488954.0,5916.0
2017-10-08,LXS,66.16,67.2,67.09,66.38,482365.0,5898.0
2017-10-15,LXS,65.95,67.58,66.63,67.36,545518.0,6826.0
2017-10-22,LXS,65.81,68.08,67.15,68.0,710275.0,7084.0
2017-10-29,LXS,67.14,69.02,67.32,68.45,461870.0,6071.0
2017-11-05,LXS,67.38,70.4,68.43,70.3,585146.0,6877.0
2017-11-12,LXS,65.7,70.59,70.3,67.07,1265089.0,13710.0
2017-11-19,LXS,62.89,67.36,67.0,64.52,1809990.0,20292.0
2017-11-26,LXS,61.03,65.65,64.52,63.18,1299220.0,13593.0
2017-12-03,LXS,61.73,64.4,63.16,62.64,1442022.0,15979.0
2017-12-10,LXS,61.33,63.73,62.64,63.03,1143302.0,13691.0
2017-12-17,LXS,62.96,65.14,63.03,64.66,1072224.0,11943.0
2017-12-24,LXS,63.89,65.63,64.66,64.87,871433.0,12127.0
2017-12-31,LXS,64.71,67.36,64.88,66.05,688474.0,7822.0
2018-01-07,LXS,65.46,69.12,66.05,68.96,882606.0,8107.0
2018-01-14,LXS,67.46,70.08,68.96,69.12,1076347.0,9553.0
2018-01-21,LXS,68.52,74.3,69.12,74.06,1646520.0,14010.0
2018-01-28,LXS,71.16,74.78,74.06,71.94,1072538.0,9785.0
2018-02-04,LXS,66.66,72.98,71.94,67.76,1149495.0,10527.0
2018-02-11,LXS,65.0,68.74,67.62,65.98,1637036.0,16756.0
2018-02-18,LXS,65.12,68.4,65.98,67.42,905629.0,8891.0
2018-02-25,LXS,66.92,68.64,67.42,68.2,523170.0,6553.0
2018-03-04,LXS,64.68,69.94,68.2,65.34,1000571.0,10917.0
2018-03-11,LXS,64.94,69.44,65.34,68.88,853214.0,8289.0
2018-03-18,LXS,63.38,69.6,68.88,63.44,1931892.0,17218.0
2018-03-25,LXS,60.82,65.7,63.48,61.48,1737716.0,14555.0
2018-04-01,LXS,60.68,62.96,61.42,62.5,709515.0,7232.0
2018-04-08,LXS,60.18,62.56,62.0,61.7,1006891.0,8522.0
2018-04-15,LXS,61.14,63.26,61.86,62.74,1589217.0,13158.0
2018-04-22,LXS,61.24,63.48,62.9,62.82,2089358.0,15985.0
2018-04-29,LXS,60.38,63.56,62.82,61.48,851798.0,7673.0
2018-05-06,LXS,61.18,67.56,61.48,66.36,1093411.0,10155.0
2018-05-13,LXS,65.62,69.02,67.32,68.78,974079.0,7915.0
2018-05-20,LXS,68.04,70.54,68.62,69.92,853293.0,7402.0
2018-05-27,LXS,68.16,71.18,70.3,69.44,675789.0,6399.0
2018-06-03,LXS,67.26,70.56,70.22,68.14,697231.0,7125.0
2018-06-10,LXS,67.96,69.92,68.14,69.24,535813.0,5765.0
2018-06-17,LXS,69.74,72.6,70.16,71.5,775883.0,7560.0
2018-06-24,LXS,68.2,71.42,70.88,68.46,819690.0,7459.0
2018-07-01,LXS,64.62,68.36,68.24,66.82,960898.0,8973.0
2018-07-08,LXS,65.8,66.66,65.88,66.2,149902.0,1525.0
2018-07-22,LXS,67.26,69.78,67.86,67.86,482694.0,5269.0
2018-07-29,LXS,67.14,70.36,67.84,69.94,763572.0,5581.0
2018-08-05,LXS,67.18,70.84,69.76,67.36,1232058.0,6860.0
2018-08-12,LXS,66.66,72.42,67.36,69.1,1505007.0,9641.0
2018-08-19,LXS,66.74,69.36,69.1,67.16,802213.0,5102.0
2018-08-26,LXS,67.68,69.2,67.86,68.66,710369.0,4881.0
2018-09-02,LXS,67.52,70.64,68.66,67.68,935646.0,5068.0
2018-09-09,LXS,65.14,67.62,67.5,65.66,949381.0,6322.0
2018-09-16,LXS,64.5,66.98,65.64,64.96,921787.0,5204.0
2018-09-23,LXS,64.16,67.5,64.2,67.04,1883758.0,7036.0
2018-09-30,LXS,62.44,67.02,66.7,63.08,1189703.0,6388.0
2018-10-07,LXS,62.82,64.1,63.46,63.56,960717.0,4567.0
2018-10-14,LXS,58.08,63.08,63.04,58.22,1865004.0,10322.0
2018-10-21,LXS,55.58,59.32,58.22,56.14,1483851.0,7974.0
2018-10-28,LXS,51.74,57.02,56.14,52.56,1763415.0,9477.0
2018-11-04,LXS,52.18,54.22,52.56,53.34,381888.0,2295.0
2017-07-09,BOSS,61.28,63.56,61.48,61.58,966231.0,10781.0
2017-07-16,BOSS,61.16,62.97,62.32,62.88,552587.0,6168.0
2017-07-23,BOSS,62.61,64.47,63.17,63.19,655493.0,8091.0
2017-07-30,BOSS,62.05,64.66,63.19,63.85,743116.0,9954.0
2017-08-06,BOSS,63.83,72.9,64.0,72.79,1794152.0,20349.0
2017-08-13,BOSS,70.72,72.87,72.83,71.65,1116925.0,14709.0
2017-08-20,BOSS,70.83,73.0,72.12,71.04,488121.0,7397.0
2017-08-27,BOSS,69.9,72.44,70.98,71.3,521377.0,7608.0
2017-09-03,BOSS,69.61,72.44,70.96,71.83,508182.0,6803.0
2017-09-10,BOSS,71.12,74.56,71.26,73.67,742539.0,8894.0
2017-09-17,BOSS,73.93,75.99,74.3,73.99,718815.0,9691.0
2017-09-24,BOSS,70.94,74.2,74.15,73.36,830947.0,10235.0
2017-10-01,BOSS,73.4,75.03,74.41,74.24,574484.0,8089.0
2017-10-08,BOSS,74.5,76.91,74.98,76.2,480524.0,7151.0
2017-10-15,BOSS,75.05,77.9,76.2,77.65,511969.0,7916.0
2017-10-22,BOSS,73.43,77.38,77.1,74.47,616286.0,8510.0
2017-10-29,BOSS,76.29,78.13,77.18,77.77,462049.0,5982.0
2017-11-05,BOSS,71.05,81.34,77.78,71.92,2323799.0,32036.0
2017-11-12,BOSS,66.56,72.19,71.92,67.83,1625205.0,18124.0
2017-11-19,BOSS,66.68,69.48,67.75,68.05,888414.0,11348.0
2017-11-26,BOSS,66.89,69.24,67.99,68.0,942837.0,17119.0
2017-12-03,BOSS,67.3,69.99,68.0,69.22,842476.0,12113.0
2017-12-10,BOSS,69.15,72.41,69.24,71.82,791624.0,11100.0
2017-12-17,BOSS,70.08,72.27,71.82,70.53,403116.0,6738.0
2017-12-24,BOSS,70.53,75.6,70.53,71.62,993649.0,12977.0
2017-12-31,BOSS,70.83,72.4,71.62,71.0,215227.0,2622.0
2018-01-07,BOSS,70.8,74.32,71.0,74.22,593676.0,7046.0
2018-01-14,BOSS,70.86,74.44,74.22,71.26,690524.0,7578.0
2018-01-21,BOSS,70.98,76.94,71.22,76.4,1532311.0,19068.0
2018-01-28,BOSS,74.42,76.9,76.3,75.2,606066.0,7496.0
2018-02-04,BOSS,72.78,75.44,75.2,73.08,611383.0,7017.0
2018-02-11,BOSS,68.6,73.1,73.08,70.9,1011833.0,11908.0
2018-02-18,BOSS,70.76,73.76,70.88,73.0,864544.0,9710.0
2018-02-25,BOSS,71.2,74.3,73.0,73.7,714614.0,7636.0
2018-03-04,BOSS,70.28,74.66,73.64,70.98,640449.0,7939.0
2018-03-11,BOSS,66.74,73.72,70.96,67.24,1836025.0,19540.0
2018-03-18,BOSS,67.24,72.66,67.6,71.92,1582969.0,16009.0
2018-03-25,BOSS,70.1,73.52,71.9,70.38,1237574.0,11982.0
2018-04-01,BOSS,69.16,71.28,70.72,70.8,537155.0,6592.0
2018-04-08,BOSS,69.8,73.7,70.8,73.38,729136.0,7389.0
2018-04-15,BOSS,72.92,76.54,73.8,75.9,1558163.0,14333.0
2018-04-22,BOSS,75.7,77.46,75.9,76.74,1090054.0,10135.0
2018-04-29,BOSS,76.18,77.98,76.72,77.36,683223.0,5965.0
2018-05-06,BOSS,72.56,79.82,78.0,73.48,1072691.0,10628.0
2018-05-13,BOSS,73.86,76.36,74.36,74.84,629703.0,6218.0
2018-05-20,BOSS,74.54,78.14,74.96,78.06,731547.0,6238.0
2018-05-27,BOSS,76.04,78.12,77.86,77.86,531402.0,5106.0
2018-06-03,BOSS,75.2,78.24,77.86,77.24,647314.0,6450.0
2018-06-10,BOSS,77.12,79.88,77.18,78.1,680843.0,6345.0
2018-06-17,BOSS,77.32,80.82,78.1,80.36,576151.0,6272.0
2018-06-24,BOSS,77.28,79.74,79.38,77.34,543087.0,6504.0
2018-07-01,BOSS,75.32,78.5,77.0,78.0,651814.0,7375.0
2018-07-08,BOSS,77.0,78.24,77.66,77.52,125405.0,1366.0
2018-07-22,BOSS,76.82,80.54,78.18,79.48,530140.0,5538.0
2018-07-29,BOSS,76.68,80.4,79.48,77.18,964654.0,7136.0
2018-08-05,BOSS,69.72,77.82,77.2,70.1,1817183.0,10263.0
2018-08-12,BOSS,69.3,71.26,70.94,69.9,1385809.0,8205.0
2018-08-19,BOSS,68.68,71.06,69.9,70.18,1141106.0,6930.0
2018-08-26,BOSS,69.42,70.98,70.32,70.12,997860.0,6726.0
2018-09-02,BOSS,68.1,70.8,70.4,68.82,918321.0,5058.0
2018-09-09,BOSS,67.26,69.12,68.62,68.9,1147757.0,6213.0
2018-09-16,BOSS,68.4,70.44,68.48,69.44,1215155.0,6388.0
2018-09-23,BOSS,65.32,69.78,68.32,66.04,2519041.0,10138.0
2018-09-30,BOSS,63.7,66.38,66.04,66.32,1998669.0,9724.0
2018-10-07,BOSS,65.34,69.4,66.32,66.48,1706994.0,8135.0
2018-10-14,BOSS,60.48,66.0,64.8,62.32,2534629.0,14388.0
2018-10-21,BOSS,59.96,63.2,62.32,60.0,1582179.0,8035.0
2018-10-28,BOSS,58.9,61.38,60.94,60.74,1410599.0,7804.0
2018-11-04,BOSS,60.82,62.16,60.82,61.36,310226.0,2329.0
2017-07-09,BNR,49.44,51.73,51.49,49.555,534912.0,5464.0
2017-07-16,BNR,49.52,50.76,49.52,50.18,583708.0,5920.0
2017-07-23,BNR,48.14,50.35,50.33,48.605,691264.0,8113.0
2017-07-30,BNR,47.5,48.685,48.53,48.115,830036.0,9917.0
2017-08-06,BNR,47.9,48.92,48.21,48.45,749283.0,7711.0
2017-08-13,BNR,43.96,48.66,48.425,45.19,1893345.0,20884.0
2017-08-20,BNR,45.51,46.785,45.52,45.975,1340993.0,16740.0
2017-08-27,BNR,45.5,46.19,45.8,45.515,609434.0,7057.0
2017-09-03,BNR,44.175,45.515,45.515,44.875,757160.0,7511.0
2017-09-10,BNR,43.02,44.99,44.8,43.94,1235715.0,9853.0
2017-09-17,BNR,43.89,45.12,43.89,44.895,835944.0,6553.0
2017-09-24,BNR,44.895,46.0,44.895,45.95,651116.0,5536.0
2017-10-01,BNR,45.925,47.325,45.925,47.095,608731.0,5618.0
2017-10-08,BNR,46.805,47.765,46.95,47.435,709387.0,6257.0
2017-10-15,BNR,47.41,48.11,47.525,48.105,730786.0,5674.0
2017-10-22,BNR,47.61,48.48,48.11,48.08,919920.0,8967.0
2017-10-29,BNR,48.085,49.165,48.155,48.82,245803.0,2839.0
2017-11-05,BNR,48.82,51.22,48.835,50.92,877187.0,8144.0
2017-11-12,BNR,49.645,54.28,50.87,52.05,1985351.0,17802.0
2017-11-19,BNR,51.76,53.65,52.06,52.51,1330401.0,11329.0
2017-11-26,BNR,49.07,52.52,52.5,51.46,1054668.0,8985.0
2017-12-03,BNR,51.14,52.93,51.46,52.06,935356.0,9950.0
2017-12-10,BNR,51.88,54.1,51.88,53.28,1024444.0,10500.0
2017-12-17,BNR,52.7,53.93,53.28,52.8,760338.0,8685.0
2017-12-24,BNR,52.76,55.14,52.76,53.0,1205845.0,11990.0
2017-12-31,BNR,52.44,53.71,53.0,52.84,318325.0,3339.0
2018-01-07,BNR,51.34,53.68,52.84,53.5,672730.0,4929.0
2018-01-14,BNR,52.08,55.0,53.56,53.04,821382.0,6874.0
2018-01-21,BNR,52.58,54.74,53.12,54.46,834987.0,6407.0
2018-01-28,BNR,53.0,55.06,54.46,53.1,810476.0,5870.0
2018-02-04,BNR,51.26,53.48,53.24,51.34,829156.0,5614.0
2018-02-11,BNR,48.33,52.04,51.34,50.48,1054358.0,10117.0
2018-02-18,BNR,50.34,52.44,50.48,52.16,623617.0,5658.0
2018-02-25,BNR,51.62,52.46,52.14,52.12,426207.0,3570.0
2018-03-04,BNR,48.95,52.56,52.18,49.65,637006.0,5232.0
2018-03-11,BNR,49.07,52.4,49.76,52.34,587205.0,5393.0
2018-03-18,BNR,47.64,53.12,52.28,48.61,1410855.0,13091.0
2018-03-25,BNR,47.26,49.21,48.6,48.09,828657.0,8664.0
2018-04-01,BNR,47.35,48.6,48.14,48.34,621041.0,6433.0
2018-04-08,BNR,46.82,48.31,47.6,48.04,519342.0,5684.0
2018-04-15,BNR,47.5,48.67,48.04,48.27,1207933.0,11545.0
2018-04-22,BNR,48.06,49.24,48.3,48.12,978623.0,9913.0
2018-04-29,BNR,47.01,48.51,47.74,47.42,934665.0,7993.0
2018-05-06,BNR,47.37,48.67,47.41,48.04,779674.0,5309.0
2018-05-13,BNR,47.88,51.94,48.04,50.08,1264253.0,9798.0
2018-05-20,BNR,49.39,51.5,49.43,51.18,946429.0,7179.0
2018-05-27,BNR,49.81,51.38,51.22,50.16,465823.0,3547.0
2018-06-03,BNR,49.07,50.54,50.16,50.16,593277.0,5505.0
2018-06-10,BNR,49.59,50.38,50.18,50.12,571992.0,4220.0
2018-06-17,BNR,49.76,50.6,50.04,50.42,643575.0,5051.0
2018-06-24,BNR,48.56,50.54,49.85,48.87,780118.0,6510.0
2018-07-01,BNR,46.73,48.82,48.74,47.8,818181.0,7600.0
2018-07-08,BNR,47.33,47.91,47.41,47.74,113623.0,1190.0
2018-07-22,BNR,50.06,52.44,50.46,50.64,692897.0,5180.0
2018-07-29,BNR,50.1,51.38,50.48,51.1,717673.0,3365.0
2018-08-05,BNR,50.74,52.04,51.06,51.64,1007410.0,3712.0
2018-08-12,BNR,50.4,53.24,51.64,51.78,1518656.0,6416.0
2018-08-19,BNR,50.58,51.86,51.78,51.16,865822.0,3421.0
2018-08-26,BNR,51.16,52.16,51.16,52.0,884891.0,3169.0
2018-09-02,BNR,51.94,52.86,52.18,51.94,1046296.0,3208.0
2018-09-09,BNR,51.84,53.32,53.08,52.86,1295683.0,4802.0
2018-09-16,BNR,52.34,53.64,52.98,53.1,1256773.0,4377.0
2018-09-23,BNR,52.96,54.74,53.08,54.4,2316979.0,5755.0
2018-09-30,BNR,53.02,54.4,54.4,53.16,1391593.0,4337.0
2018-10-07,BNR,51.76,54.04,53.52,52.08,1188068.0,4364.0
2018-10-14,BNR,47.3,51.9,51.76,47.63,2273918.0,9097.0
2018-10-21,BNR,46.64,48.41,47.63,47.0,1827690.0,7555.0
2018-10-28,BNR,44.92,47.34,47.34,46.24,2449444.0,11005.0
2018-11-04,BNR,45.81,46.7,46.41,45.88,441443.0,2559.0
2017-07-09,SANT,13.28,14.025,13.44,13.905,762007.0,3055.0
2017-07-16,SANT,13.21,14.48,14.41,13.545,1006159.0,3887.0
2017-07-23,SANT,13.495,14.24,13.51,13.935,729432.0,2664.0
2017-07-30,SANT,13.91,15.175,13.93,14.845,1026231.0,4006.0
2017-08-06,SANT,14.185,15.9,14.855,15.76,1476848.0,5645.0
2017-08-13,SANT,15.455,17.065,15.63,16.575,2041011.0,7977.0
2017-08-20,SANT,16.5,17.425,17.27,16.985,873822.0,3568.0
2017-08-27,SANT,16.725,17.03,16.985,16.825,552309.0,2690.0
2017-09-03,SANT,16.33,17.25,16.805,17.245,595535.0,2627.0
2017-09-10,SANT,16.565,17.245,17.23,16.93,460672.0,2185.0
2017-09-17,SANT,17.34,18.415,17.34,17.845,749750.0,3159.0
2017-09-24,SANT,18.2,19.295,18.305,18.39,840593.0,3437.0
2017-10-01,SANT,17.955,18.74,18.53,18.585,550822.0,2516.0
2017-10-08,SANT,18.515,19.025,18.545,18.9,321341.0,1535.0
2017-10-15,SANT,18.8,19.245,18.9,18.8,272949.0,1327.0
2017-10-22,SANT,16.795,18.95,18.845,17.27,1207389.0,5241.0
2017-10-29,SANT,15.705,17.27,17.27,16.425,591667.0,1927.0
2017-11-05,SANT,16.06,17.18,16.425,16.635,737852.0,2501.0
2017-11-12,SANT,15.535,16.775,16.585,15.78,1575919.0,5296.0
2017-11-19,SANT,15.345,17.49,15.775,17.205,2154585.0,6772.0
2017-11-26,SANT,16.74,18.6,17.015,17.71,1146203.0,4034.0
2017-12-03,SANT,17.3,18.195,17.695,17.55,623589.0,2994.0
2017-12-10,SANT,16.65,17.885,17.605,16.815,646888.0,2891.0
2017-12-17,SANT,16.3,17.83,16.765,17.33,761755.0,3887.0
2017-12-24,SANT,17.075,18.05,17.62,17.25,450267.0,2549.0
2017-12-31,SANT,17.23,18.135,17.23,17.935,436143.0,2771.0
2018-01-07,SANT,17.98,20.08,18.15,19.96,1365850.0,5625.0
2018-01-14,SANT,19.92,20.96,19.99,20.7,718555.0,3110.0
2018-01-21,SANT,19.36,22.1,20.7,21.72,1429871.0,5086.0
2018-01-28,SANT,21.38,22.18,21.56,21.94,565284.0,2841.0
2018-02-04,SANT,21.68,22.98,22.2,21.86,968635.0,4686.0
2018-02-11,SANT,19.0,22.16,21.88,19.12,1901660.0,8461.0
2018-02-18,SANT,19.11,21.72,19.17,21.42,777136.0,3616.0
2018-02-25,SANT,20.58,21.88,21.5,20.68,692375.0,3261.0
2018-03-04,SANT,18.92,21.52,20.9,19.37,927399.0,4228.0
2018-03-11,SANT,18.9,21.46,19.0,21.06,947111.0,4620.0
2018-03-18,SANT,20.84,21.96,21.3,21.06,907717.0,4083.0
2018-03-25,SANT,19.65,21.68,21.26,20.5,1003241.0,4085.0
2018-04-01,SANT,17.25,21.9,20.52,17.97,2025212.0,7824.0
2018-04-08,SANT,17.39,20.4,17.96,20.1,2513212.0,11347.0
2018-04-15,SANT,18.97,20.38,20.14,20.2,3100959.0,11344.0
2018-04-22,SANT,20.16,21.38,20.54,20.34,1451097.0,6062.0
2018-04-29,SANT,20.04,21.34,20.64,20.92,1072082.0,4287.0
2018-05-06,SANT,21.02,22.64,21.04,21.66,1212937.0,4322.0
2018-05-13,SANT,20.6,23.8,22.56,20.78,1127334.0,3952.0
2018-05-20,SANT,20.22,21.08,20.62,20.32,600544.0,2357.0
2018-05-27,SANT,19.64,20.36,20.32,19.88,479215.0,2128.0
2018-06-03,SANT,19.3,20.78,19.9,20.34,583156.0,2595.0
2018-06-10,SANT,19.42,20.42,20.28,20.08,689741.0,2805.0
2018-06-17,SANT,20.44,22.6,20.54,22.2,668386.0,2758.0
2018-06-24,SANT,21.46,22.32,22.22,21.92,483751.0,2176.0
2018-07-01,SANT,20.86,22.2,21.3,22.12,565857.0,2667.0
2018-07-08,SANT,21.48,22.12,22.08,21.88,163541.0,720.0
2018-07-22,SANT,21.84,24.56,21.84,23.78,609338.0,2663.0
2018-07-29,SANT,23.28,24.9,23.6,24.72,595041.0,2570.0
2018-08-05,SANT,23.64,26.78,24.72,26.34,1390425.0,5637.0
2018-08-12,SANT,24.7,26.9,26.34,25.04,921606.0,3653.0
2018-08-19,SANT,23.8,25.98,25.04,24.0,743981.0,3193.0
2018-08-26,SANT,24.0,24.86,24.0,24.46,535343.0,2150.0
2018-09-02,SANT,24.62,25.78,24.64,25.36,485777.0,1989.0
2018-09-09,SANT,25.06,26.52,25.36,25.44,643137.0,2850.0
2018-09-16,SANT,25.16,26.68,25.44,26.52,571264.0,2688.0
2018-09-23,SANT,25.02,27.54,26.52,25.26,1221053.0,3830.0
2018-09-30,SANT,23.66,25.66,25.02,25.22,816847.0,3301.0
2018-10-07,SANT,23.72,25.4,25.22,24.06,631338.0,2145.0
2018-10-14,SANT,20.24,23.2,23.18,21.02,2165209.0,7655.0
2018-10-21,SANT,20.5,22.66,21.02,21.94,847020.0,3223.0
2018-10-28,SANT,20.36,22.54,21.94,20.72,691080.0,2691.0
2018-11-04,SANT,20.68,21.52,20.68,20.8,167926.0,658.0
2017-07-09,GYC,17.115,18.225,17.605,17.355,1128001.0,4637.0
2017-07-16,GYC,17.24,17.835,17.35,17.815,811699.0,3389.0
2017-07-23,GYC,17.155,17.895,17.895,17.28,952297.0,4047.0
2017-07-30,GYC,17.145,17.725,17.245,17.505,1002861.0,4348.0
2017-08-06,GYC,17.455,18.0,17.61,17.94,900432.0,3302.0
2017-08-13,GYC,17.71,18.215,17.93,17.72,915311.0,3562.0
2017-08-20,GYC,17.72,18.27,17.72,18.095,768958.0,2972.0
2017-08-27,GYC,17.85,18.29,18.095,18.12,977686.0,3740.0
2017-09-03,GYC,17.97,18.41,18.12,18.195,1182232.0,3787.0
2017-09-10,GYC,17.99,18.53,18.305,18.53,966804.0,3667.0
2017-09-17,GYC,18.375,18.9,18.51,18.425,1304695.0,4454.0
2017-09-24,GYC,18.065,18.685,18.425,18.065,914820.0,3194.0
2017-10-01,GYC,17.525,18.045,18.035,17.81,1204685.0,3850.0
2017-10-08,GYC,17.665,18.075,17.86,18.075,593059.0,2198.0
2017-10-15,GYC,17.98,18.44,17.995,18.33,559630.0,2350.0
2017-10-22,GYC,18.12,18.56,18.23,18.14,447765.0,2353.0
2017-10-29,GYC,17.925,18.255,17.975,18.21,262136.0,1357.0
2017-11-05,GYC,18.21,18.8,18.21,18.64,556363.0,2589.0
2017-11-12,GYC,18.315,18.935,18.64,18.475,824172.0,3061.0
2017-11-19,GYC,18.215,18.755,18.435,18.61,655332.0,3274.0
2017-11-26,GYC,18.47,19.17,18.61,18.95,1483681.0,5484.0
2017-12-03,GYC,18.95,19.345,18.955,19.135,952103.0,4330.0
2017-12-10,GYC,19.125,19.42,19.13,19.21,1018839.0,3537.0
2017-12-17,GYC,19.21,19.785,19.235,19.495,1018563.0,4263.0
2017-12-24,GYC,19.22,19.965,19.48,19.26,1388477.0,5601.0
2017-12-31,GYC,19.225,19.59,19.26,19.59,381091.0,1568.0
2018-01-07,GYC,19.46,19.94,19.58,19.89,896996.0,2717.0
2018-01-14,GYC,19.2,20.22,19.91,19.2,1341935.0,3999.0
2018-01-21,GYC,18.78,19.42,19.2,19.32,1197724.0,4010.0
2018-01-28,GYC,19.17,19.64,19.32,19.39,1544530.0,3886.0
2018-02-04,GYC,18.56,19.56,19.38,18.68,1550264.0,4530.0
2018-02-11,GYC,17.85,18.74,18.7,17.99,1738949.0,5808.0
2018-02-18,GYC,17.99,18.52,17.99,18.5,890989.0,2910.0
2018-02-25,GYC,18.33,18.9,18.5,18.87,928152.0,3123.0
2018-03-04,GYC,18.11,18.99,18.9,18.11,943865.0,3107.0
2018-03-11,GYC,18.11,19.12,18.13,18.82,909919.0,3254.0
2018-03-18,GYC,18.74,19.19,18.83,19.19,1014948.0,3378.0
2018-03-25,GYC,18.83,19.4,19.04,19.12,1183999.0,3738.0
2018-04-01,GYC,18.96,19.48,19.01,19.39,775116.0,2295.0
2018-04-08,GYC,19.19,19.67,19.46,19.54,835989.0,2312.0
2018-04-15,GYC,19.46,19.76,19.69,19.73,1204904.0,3614.0
2018-04-22,GYC,19.48,19.83,19.7,19.69,1372219.0,3881.0
2018-04-29,GYC,19.42,19.84,19.62,19.83,570120.0,2320.0
2018-05-06,GYC,19.82,20.36,19.82,20.26,472086.0,1258.0
2018-05-13,GYC,20.3,20.62,20.36,20.52,424002.0,1215.0
2018-05-20,GYC,20.28,20.68,20.46,20.64,542173.0,1397.0
2018-05-27,GYC,20.68,21.26,20.72,21.14,774667.0,1675.0
2018-06-03,GYC,20.74,21.4,21.38,20.9,685277.0,1548.0
2018-06-10,GYC,20.84,21.98,20.9,21.74,719641.0,1850.0
2018-06-17,GYC,21.66,22.4,21.72,21.98,592866.0,1597.0
2018-06-24,GYC,21.72,22.64,21.98,22.52,530773.0,1450.0
2018-07-01,GYC,21.56,22.78,22.54,22.18,665439.0,1942.0
2018-07-08,GYC,22.08,22.28,22.12,22.16,113946.0,292.0
2018-07-22,GYC,21.94,22.24,22.24,21.98,613918.0,1461.0
2018-07-29,GYC,21.96,22.58,21.98,22.18,814592.0,1548.0
2018-08-05,GYC,21.9,22.76,22.18,22.72,1160278.0,1787.0
2018-08-12,GYC,22.3,23.26,22.72,23.1,750182.0,1768.0
2018-08-19,GYC,22.9,23.52,23.1,23.18,693899.0,1327.0
2018-08-26,GYC,23.16,24.08,23.18,24.04,1004230.0,1688.0
2018-09-02,GYC,23.34,24.4,24.22,23.5,1543427.0,2884.0
2018-09-09,GYC,23.0,23.76,23.6,23.08,933117.0,1522.0
2018-09-16,GYC,22.96,23.4,23.08,23.1,985881.0,1624.0
2018-09-23,GYC,22.38,23.2,23.12,22.38,1159889.0,1259.0
2018-09-30,GYC,22.22,22.64,22.58,22.32,1056010.0,1483.0
2018-10-07,GYC,21.18,22.74,22.32,21.26,835594.0,1582.0
2018-10-14,GYC,20.64,21.9,21.04,20.72,1475336.0,2550.0
2018-10-21,GYC,20.54,21.92,20.72,21.58,780051.0,1645.0
2018-10-28,GYC,21.02,21.64,21.64,21.26,844485.0,1778.0
2018-11-04,GYC,21.12,21.44,21.28,21.2,136545.0,286.0
2017-07-09,TTI,7.641,8.14,7.898,7.976,966532.0,2203.0
2017-07-16,TTI,7.486000000000001,8.075,7.976,7.63,947194.0,2170.0
2017-07-23,TTI,7.256,7.882999999999999,7.53,7.392,614234.0,1731.0
2017-07-30,TTI,7.037000000000001,7.44,7.351,7.2,513304.0,1517.0
2017-08-06,TTI,6.871,7.94,7.04,7.755,750401.0,2280.0
2017-08-13,TTI,6.824,8.2,7.755,8.2,1674547.0,4739.0
2017-08-20,TTI,7.931,8.735,8.285,8.607999999999999,829065.0,2455.0
2017-08-27,TTI,8.397,8.987,8.607999999999999,8.771,747376.0,2406.0
2017-09-03,TTI,8.209,8.881,8.812000000000001,8.435,479406.0,1763.0
2017-09-10,TTI,8.072000000000001,8.674,8.415,8.613999999999999,444372.0,1918.0
2017-09-17,TTI,8.145,8.72,8.613999999999999,8.201,443419.0,1817.0
2017-09-24,TTI,8.201,8.785,8.201,8.718,399389.0,1480.0
2017-10-01,TTI,8.192,8.6,8.285,8.519,436944.0,1481.0
2017-10-08,TTI,8.08,8.519,8.519,8.08,303596.0,1161.0
2017-10-15,TTI,7.777,9.2,8.084,9.158,1230659.0,4302.0
2017-10-22,TTI,8.698,9.37,9.173,8.95,519978.0,1930.0
2017-10-29,TTI,8.46,8.951,8.951,8.482000000000001,246171.0,974.0
2017-11-05,TTI,8.482000000000001,9.536,8.482999999999999,9.1,784918.0,2166.0
2017-11-12,TTI,8.9,9.874,9.101,9.276,1436534.0,3701.0
2017-11-19,TTI,8.75,9.637,9.276,9.002,1103576.0,3301.0
2017-11-26,TTI,9.002,9.727,9.026,9.584,1081309.0,3806.0
2017-12-03,TTI,9.127,9.79,9.584,9.437999999999999,728548.0,2805.0
2017-12-10,TTI,8.947000000000001,9.818,9.456,9.774,1048305.0,4168.0
2017-12-17,TTI,9.24,9.9,9.774,9.898,996976.0,3882.0
2017-12-24,TTI,9.75,11.0,9.877,10.97,2354798.0,6922.0
2017-12-31,TTI,10.61,11.015,10.97,10.905,308047.0,1062.0
2018-01-07,TTI,10.51,11.54,10.905,11.42,908865.0,2380.0
2018-01-14,TTI,10.78,11.7,11.38,11.37,1079022.0,3520.0
2018-01-21,TTI,10.92,11.54,11.38,11.45,891671.0,2838.0
2018-01-28,TTI,11.01,11.98,11.45,11.8,1638868.0,4154.0
2018-02-04,TTI,10.56,12.9,11.81,10.76,2038427.0,4745.0
2018-02-11,TTI,9.47,10.79,10.77,9.485,1695820.0,4254.0
2018-02-18,TTI,9.45,10.38,9.485,9.89,1044467.0,3136.0
2018-02-25,TTI,9.41,10.1,9.89,9.51,1073126.0,3113.0
2018-03-04,TTI,8.675,9.71,9.51,8.745,995336.0,3480.0
2018-03-11,TTI,8.555,9.205,8.745,9.1,1187071.0,3176.0
2018-03-18,TTI,8.775,9.21,9.1,8.935,993360.0,2547.0
2018-03-25,TTI,8.54,9.765,8.935,9.175,1783658.0,4800.0
2018-04-01,TTI,7.945,9.175,9.175,8.48,968822.0,3165.0
2018-04-08,TTI,7.87,8.68,8.49,8.315,1036697.0,2771.0
2018-04-15,TTI,8.2,8.92,8.27,8.805,1882253.0,5344.0
2018-04-22,TTI,8.575,9.225,8.81,8.99,1130437.0,4262.0
2018-04-29,TTI,8.82,9.63,9.14,9.08,950795.0,3787.0
2018-05-06,TTI,8.915,9.845,9.08,9.455,702197.0,2067.0
2018-05-13,TTI,7.825,9.64,9.53,8.45,1554123.0,3811.0
2018-05-20,TTI,8.185,8.9,8.285,8.775,615118.0,1974.0
2018-05-27,TTI,8.35,8.905,8.81,8.7,371127.0,1344.0
2018-06-03,TTI,8.07,8.705,8.705,8.2,355610.0,1420.0
2018-06-10,TTI,7.955,8.58,8.2,7.99,364272.0,1350.0
2018-06-17,TTI,7.3,8.095,7.995,7.35,510173.0,1262.0
2018-06-24,TTI,6.9,7.41,7.355,7.1,538824.0,1821.0
2018-07-01,TTI,6.695,7.125,7.09,7.03,699738.0,1724.0
2018-07-08,TTI,6.71,7.03,7.02,6.75,69778.0,268.0
2018-07-22,TTI,6.03,6.75,6.75,6.26,439967.0,1429.0
2018-07-29,TTI,6.1,6.595,6.28,6.31,420657.0,1323.0
2018-08-05,TTI,6.145,6.46,6.31,6.33,447359.0,1407.0
2018-08-12,TTI,6.21,7.3,6.33,7.12,923536.0,2274.0
2018-08-19,TTI,6.21,7.12,7.12,6.405,607775.0,1617.0
2018-08-26,TTI,6.305,6.605,6.405,6.445,403806.0,1151.0
2018-09-02,TTI,5.995,6.445,6.445,6.08,545791.0,1296.0
2018-09-09,TTI,5.51,6.15,6.08,5.725,602504.0,1673.0
2018-09-16,TTI,5.365,5.785,5.725,5.435,346309.0,1127.0
2018-09-23,TTI,4.018,5.67,5.435,4.086,2009390.0,3869.0
2018-09-30,TTI,3.924,4.34,4.086,4.032,1828270.0,3522.0
2018-10-07,TTI,3.73,4.362,4.032,3.8,1181602.0,1919.0
2018-10-14,TTI,3.3739999999999997,3.8,3.8,3.588,1416495.0,2473.0
2018-10-21,TTI,3.36,3.7039999999999997,3.588,3.41,1043063.0,1915.0
2018-10-28,TTI,3.06,3.47,3.41,3.142,1289156.0,2364.0
2018-11-04,TTI,2.9539999999999997,3.16,3.142,3.06,383756.0,732.0
2017-07-09,MDG1,10.6,11.4,11.21,10.695,308778.0,1235.0
2017-07-16,MDG1,10.69,11.19,10.695,10.945,312203.0,1018.0
2017-07-23,MDG1,10.51,11.095,10.945,10.67,340125.0,926.0
2017-07-30,MDG1,10.17,10.68,10.45,10.345,265106.0,854.0
2017-08-06,MDG1,9.94,10.995,10.34,10.21,628906.0,1734.0
2017-08-13,MDG1,8.527000000000001,10.225,10.225,8.86,1053903.0,2976.0
2017-08-20,MDG1,8.922,9.48,9.38,9.008,464447.0,1484.0
2017-08-27,MDG1,9.008,9.469,9.008,9.283999999999999,338939.0,1314.0
2017-09-03,MDG1,9.1,13.08,9.252,12.79,1906466.0,5075.0
2017-09-10,MDG1,12.16,14.55,12.775,12.85,3527300.0,8550.0
2017-09-17,MDG1,11.8,13.295,12.88,12.75,1560065.0,4144.0
2017-09-24,MDG1,12.415,13.2,12.71,12.87,943795.0,2523.0
2017-10-01,MDG1,12.61,13.375,12.85,12.955,1098260.0,3478.0
2017-10-08,MDG1,12.84,13.58,12.95,12.92,515067.0,1732.0
2017-10-15,MDG1,12.19,13.2,12.68,12.775,942205.0,3012.0
2017-10-22,MDG1,12.755,13.5,12.8,12.85,945485.0,2847.0
2017-10-29,MDG1,12.7,13.24,13.2,12.795,382030.0,1015.0
2017-11-05,MDG1,12.45,13.015,12.89,12.595,389958.0,1206.0
2017-11-12,MDG1,10.86,12.735,12.595,11.33,1125719.0,3031.0
2017-11-19,MDG1,10.25,11.29,11.265,10.55,1389660.0,3918.0
2017-11-26,MDG1,10.5,12.445,10.535,11.915,1602726.0,4811.0
2017-12-03,MDG1,11.025,12.415,11.985,11.35,722158.0,2176.0
2017-12-10,MDG1,11.425,12.2,11.425,11.965,680176.0,2338.0
2017-12-17,MDG1,12.05,13.4,12.05,12.48,1608771.0,4760.0
2017-12-24,MDG1,12.215,13.13,12.48,12.775,750489.0,2403.0
2017-12-31,MDG1,12.5,13.13,12.82,12.75,380130.0,1121.0
2018-01-07,MDG1,12.57,13.28,12.89,12.97,398171.0,1238.0
2018-01-14,MDG1,12.54,13.14,13.02,12.69,334542.0,1155.0
2018-01-21,MDG1,12.61,14.5,12.8,13.8,1661755.0,4502.0
2018-01-28,MDG1,13.66,17.8,13.67,17.19,3158906.0,7747.0
2018-02-04,MDG1,15.9,18.19,17.4,16.35,2194856.0,6082.0
2018-02-11,MDG1,14.11,17.32,15.99,16.15,2526549.0,6156.0
2018-02-18,MDG1,16.08,17.17,16.12,16.91,904118.0,2741.0
2018-02-25,MDG1,17.0,19.42,17.0,18.09,1736131.0,4747.0
2018-03-04,MDG1,16.06,18.55,18.16,16.86,1242318.0,3663.0
2018-03-11,MDG1,16.68,18.95,16.8,17.67,963503.0,3176.0
2018-03-18,MDG1,17.21,18.09,17.89,17.5,608450.0,2120.0
2018-03-25,MDG1,13.62,17.49,17.49,14.39,1645599.0,4468.0
2018-04-01,MDG1,13.06,14.85,13.9,14.42,1181310.0,3346.0
2018-04-08,MDG1,13.59,14.6,14.16,13.72,635579.0,1796.0
2018-04-15,MDG1,13.5,14.31,14.3,13.75,780651.0,2337.0
2018-04-22,MDG1,13.62,15.7,13.81,14.53,1646324.0,4577.0
2018-04-29,MDG1,13.65,14.95,14.68,13.98,386941.0,1485.0
2018-05-06,MDG1,13.45,14.08,13.96,13.86,394434.0,1214.0
2018-05-13,MDG1,13.52,14.65,13.82,14.13,462760.0,1490.0
2018-05-20,MDG1,15.03,16.67,15.41,16.38,1014699.0,2645.0
2018-05-27,MDG1,14.13,16.38,16.32,14.28,699834.0,1681.0
2018-06-03,MDG1,13.7,14.53,14.3,13.88,634224.0,1845.0
2018-06-10,MDG1,12.63,14.1,13.88,13.0,792061.0,2162.0
2018-06-17,MDG1,12.64,13.7,13.02,12.69,658456.0,1961.0
2018-06-24,MDG1,12.05,13.04,12.67,12.64,670777.0,2118.0
2018-07-01,MDG1,11.12,12.38,12.29,11.55,961100.0,2819.0
2018-07-08,MDG1,11.37,11.83,11.54,11.58,114135.0,406.0
2018-07-22,MDG1,11.58,12.88,11.6,12.4,292527.0,861.0
2018-07-29,MDG1,12.35,12.7,12.42,12.52,277954.0,782.0
2018-08-05,MDG1,12.35,12.8,12.52,12.61,238651.0,679.0
2018-08-12,MDG1,12.54,14.14,12.67,13.15,676440.0,1533.0
2018-08-19,MDG1,13.08,13.97,13.15,13.32,409359.0,1202.0
2018-08-26,MDG1,13.26,15.55,13.32,14.9,1410003.0,3117.0
2018-09-02,MDG1,14.15,15.26,14.9,14.23,756844.0,1898.0
2018-09-09,MDG1,12.25,14.23,14.23,12.57,900029.0,2383.0
2018-09-16,MDG1,12.57,13.24,12.57,13.09,479956.0,1113.0
2018-09-23,MDG1,12.79,13.65,13.09,13.24,973520.0,1622.0
2018-09-30,MDG1,12.03,13.29,13.24,12.03,512200.0,1508.0
2018-10-07,MDG1,11.8,12.75,12.03,11.8,317464.0,1038.0
2018-10-14,MDG1,9.95,11.8,11.8,10.84,949087.0,2568.0
2018-10-21,MDG1,10.35,11.45,10.84,10.67,539867.0,1754.0
2018-10-28,MDG1,9.605,10.67,10.67,9.685,479647.0,1639.0
2018-11-04,MDG1,9.72,10.4,9.765,10.16,121477.0,341.0
2017-07-09,SOW,37.735,38.675,38.595,38.305,469389.0,4388.0
2017-07-16,SOW,37.8,38.78,38.285,38.275,374658.0,4058.0
2017-07-23,SOW,37.385,39.2,38.29,37.625,1082881.0,10392.0
2017-07-30,SOW,36.465,37.445,37.34,36.795,629411.0,6492.0
2017-08-06,SOW,35.19,37.03,36.835,35.855,811134.0,7645.0
2017-08-13,SOW,34.535,36.165,35.83,35.08,517104.0,5289.0
2017-08-20,SOW,35.06,36.01,35.08,35.58,315541.0,3391.0
2017-08-27,SOW,36.115,37.335,37.0,37.03,817156.0,6975.0
2017-09-03,SOW,35.67,37.315,36.965,37.185,727190.0,5963.0
2017-09-10,SOW,36.68,39.625,37.2,38.94,1070071.0,8663.0
2017-09-17,SOW,39.095,40.415,39.145,40.21,565420.0,5242.0
2017-09-24,SOW,39.975,41.3,40.195,40.605,627111.0,5363.0
2017-10-01,SOW,39.995,41.435,40.21,41.335,577033.0,5439.0
2017-10-08,SOW,40.75,41.455,41.275,40.88,380623.0,3315.0
2017-10-15,SOW,40.59,41.255,40.995,41.21,444822.0,4234.0
2017-10-22,SOW,40.25,43.25,41.21,42.005,1212373.0,10614.0
2017-10-29,SOW,43.485,44.23,43.815,44.155,398000.0,3848.0
2017-11-05,SOW,43.45,44.93,43.535,43.895,613368.0,5975.0
2017-11-12,SOW,42.44,44.37,44.075,42.7,756308.0,6738.0
2017-11-19,SOW,42.65,43.835,42.705,43.37,678709.0,6228.0
2017-11-26,SOW,43.175,47.25,43.605,46.42,1111758.0,12043.0
2017-12-03,SOW,44.325,46.88,46.49,44.925,1029602.0,10698.0
2017-12-10,SOW,44.325,46.9,44.945,46.755,992729.0,10830.0
2017-12-17,SOW,45.615,47.22,46.85,46.535,710531.0,7605.0
2017-12-24,SOW,46.23,48.0,46.54,46.615,720147.0,8124.0
2017-12-31,SOW,46.22,46.89,46.65,46.78,224734.0,2759.0
2018-01-07,SOW,46.31,48.52,46.725,48.05,976621.0,6850.0
2018-01-14,SOW,47.75,48.4,48.01,48.07,1396806.0,9137.0
2018-01-21,SOW,47.39,49.8,48.43,48.61,973987.0,8387.0
2018-01-28,SOW,42.28,48.53,48.53,43.15,2578535.0,20691.0
2018-02-04,SOW,43.0,45.35,43.24,44.31,1681636.0,12845.0
2018-02-11,SOW,40.45,44.04,43.98,40.62,1416530.0,11991.0
2018-02-18,SOW,40.6,43.35,40.65,42.7,821493.0,7745.0
2018-02-25,SOW,41.29,43.1,43.03,41.95,774741.0,6169.0
2018-03-04,SOW,41.37,43.64,41.92,41.44,1018094.0,7761.0
2018-03-11,SOW,40.99,44.4,41.18,44.32,865404.0,7598.0
2018-03-18,SOW,43.26,45.67,44.86,43.53,1467326.0,11347.0
2018-03-25,SOW,41.78,43.68,43.34,42.72,1038014.0,8485.0
2018-04-01,SOW,41.77,43.09,42.49,42.53,595352.0,5600.0
2018-04-08,SOW,40.9,43.1,41.69,42.63,620096.0,5240.0
2018-04-15,SOW,42.34,43.31,42.79,42.75,1051020.0,8637.0
2018-04-22,SOW,38.93,41.9,40.84,40.05,3449268.0,27367.0
2018-04-29,SOW,40.1,41.93,40.29,41.49,945913.0,7920.0
2018-05-06,SOW,40.76,42.35,41.49,42.3,783984.0,6630.0
2018-05-13,SOW,42.15,44.13,42.28,43.64,620876.0,5507.0
2018-05-20,SOW,41.35,43.7,43.68,42.08,704027.0,6102.0
2018-05-27,SOW,41.13,42.3,42.15,41.9,632519.0,5672.0
2018-06-03,SOW,40.76,41.96,41.86,41.04,623743.0,5495.0
2018-06-10,SOW,40.53,42.16,41.03,40.8,765214.0,5582.0
2018-06-17,SOW,40.54,43.62,40.83,42.92,843602.0,6841.0
2018-06-24,SOW,40.29,42.97,42.86,40.35,541962.0,4726.0
2018-07-01,SOW,38.24,40.31,39.93,39.8,754482.0,6479.0
2018-07-08,SOW,39.47,40.27,40.08,39.52,105013.0,999.0
2018-07-22,SOW,40.05,43.19,41.14,41.48,1609582.0,10628.0
2018-07-29,SOW,40.56,42.32,40.92,42.01,1238433.0,5684.0
2018-08-05,SOW,39.9,41.96,41.4,41.68,866564.0,4355.0
2018-08-12,SOW,41.5,42.33,41.68,41.98,602536.0,3989.0
2018-08-19,SOW,41.9,42.93,41.98,42.79,525518.0,3521.0
2018-08-26,SOW,42.59,43.79,42.77,43.67,539367.0,3614.0
2018-09-02,SOW,42.29,44.02,43.81,42.5,794577.0,4800.0
2018-09-09,SOW,40.4,42.86,42.5,41.14,626868.0,3928.0
2018-09-16,SOW,40.55,41.7,40.76,40.9,794116.0,5068.0
2018-09-23,SOW,39.48,40.9,40.35,39.75,1546979.0,6299.0
2018-09-30,SOW,38.8,40.06,39.72,39.26,1289095.0,7660.0
2018-10-07,SOW,37.71,39.97,39.61,37.91,822833.0,4598.0
2018-10-14,SOW,35.28,37.37,37.17,36.4,1554571.0,8319.0
2018-10-21,SOW,35.7,39.46,36.4,39.33,1667996.0,9719.0
2018-10-28,SOW,38.24,41.09,40.48,38.65,1256094.0,8574.0
2018-11-04,SOW,38.65,40.17,38.65,39.34,209483.0,1348.0
2017-07-09,SY1,60.16,62.72,62.51,60.46,894249.0,8895.0
2017-07-16,SY1,59.79,61.66,60.85,61.65,712319.0,7419.0
2017-07-23,SY1,59.34,62.06,61.87,59.64,699550.0,7347.0
2017-07-30,SY1,58.57,60.2,59.75,58.62,658424.0,7332.0
2017-08-06,SY1,58.78,60.15,58.96,59.21,476929.0,5735.0
2017-08-13,SY1,56.91,60.58,59.1,59.32,1280501.0,13690.0
2017-08-20,SY1,59.66,62.47,59.71,61.5,848104.0,8698.0
2017-08-27,SY1,60.93,62.43,61.64,62.06,502117.0,6222.0
2017-09-03,SY1,60.69,62.0,61.54,61.37,472731.0,5781.0
2017-09-10,SY1,61.13,63.39,61.37,63.39,542279.0,5594.0
2017-09-17,SY1,63.38,64.36,63.73,63.54,542239.0,5914.0
2017-09-24,SY1,63.44,64.88,63.45,64.54,566706.0,6048.0
2017-10-01,SY1,63.6,64.57,64.51,64.13,453599.0,4997.0
2017-10-08,SY1,63.05,64.8,64.06,63.24,493716.0,5937.0
2017-10-15,SY1,62.73,64.87,63.28,64.85,546171.0,10167.0
2017-10-22,SY1,64.28,65.39,64.82,64.78,461547.0,7371.0
2017-10-29,SY1,65.13,67.23,65.43,66.89,310832.0,3973.0
2017-11-05,SY1,66.89,68.56,66.89,68.34,475660.0,5502.0
2017-11-12,SY1,67.27,72.51,68.22,69.83,1858683.0,20878.0
2017-11-19,SY1,69.32,71.3,69.83,70.99,859016.0,10754.0
2017-11-26,SY1,70.26,72.49,70.99,71.34,553425.0,8080.0
2017-12-03,SY1,69.64,71.75,71.33,70.23,807088.0,12141.0
2017-12-10,SY1,70.05,72.47,70.23,71.46,878542.0,12831.0
2017-12-17,SY1,70.11,73.06,71.34,70.91,758665.0,10504.0
2017-12-24,SY1,70.27,72.17,70.91,70.78,631255.0,8746.0
2017-12-31,SY1,70.5,71.97,70.79,71.48,176115.0,2887.0
2018-01-07,SY1,70.38,73.38,71.46,73.3,521290.0,5037.0
2018-01-14,SY1,68.22,73.7,73.28,69.52,769268.0,8445.0
2018-01-21,SY1,67.56,69.68,69.52,69.46,719124.0,8133.0
2018-01-28,SY1,65.84,69.66,69.44,68.06,986288.0,10334.0
2018-02-04,SY1,65.7,68.16,68.06,66.22,717751.0,6975.0
2018-02-11,SY1,62.7,66.22,66.18,63.76,1342808.0,12785.0
2018-02-18,SY1,63.76,66.7,63.76,66.22,709582.0,7781.0
2018-02-25,SY1,65.14,66.8,66.22,66.62,610138.0,5992.0
2018-03-04,SY1,64.02,67.46,66.62,64.34,738291.0,6914.0
2018-03-11,SY1,63.94,66.7,64.28,66.46,712710.0,7397.0
2018-03-18,SY1,60.44,67.06,66.52,63.62,2240943.0,21024.0
2018-03-25,SY1,62.6,64.46,63.6,63.72,995096.0,9618.0
2018-04-01,SY1,62.86,65.62,64.36,65.38,729328.0,7354.0
2018-04-08,SY1,62.9,65.38,64.68,65.18,576525.0,5156.0
2018-04-15,SY1,62.9,65.78,65.74,64.64,1525697.0,14411.0
2018-04-22,SY1,64.34,67.5,65.14,67.0,1828806.0,14534.0
2018-04-29,SY1,65.54,67.88,66.66,67.32,593825.0,5893.0
2018-05-06,SY1,66.7,67.96,67.8,66.7,498017.0,4911.0
2018-05-13,SY1,66.7,71.68,66.8,70.8,862835.0,7633.0
2018-05-20,SY1,70.42,71.84,70.8,70.42,782282.0,6753.0
2018-05-27,SY1,69.08,71.0,70.42,70.0,588883.0,5369.0
2018-06-03,SY1,68.96,70.68,70.04,70.44,653377.0,6188.0
2018-06-10,SY1,69.88,71.72,70.4,70.5,581632.0,5230.0
2018-06-17,SY1,70.5,76.9,70.52,76.24,1294269.0,10843.0
2018-06-24,SY1,73.38,76.02,75.3,75.34,986268.0,9040.0
2018-07-01,SY1,73.58,76.42,75.84,75.16,923597.0,8681.0
2018-07-08,SY1,74.72,75.68,74.72,75.4,87958.0,1121.0
2018-07-22,SY1,75.44,79.48,78.48,77.18,788576.0,7495.0
2018-07-29,SY1,75.18,78.12,77.1,77.36,867040.0,6114.0
2018-08-05,SY1,76.64,78.46,77.36,78.0,982483.0,5845.0
2018-08-12,SY1,75.64,78.78,78.0,75.94,1007551.0,6674.0
2018-08-19,SY1,75.12,81.4,75.94,77.66,1830624.0,10247.0
2018-08-26,SY1,76.68,78.26,77.88,77.22,1064245.0,5318.0
2018-09-02,SY1,78.02,81.68,78.14,80.46,1107773.0,5726.0
2018-09-09,SY1,76.84,80.82,80.46,77.78,1038347.0,5580.0
2018-09-16,SY1,77.52,79.84,77.6,79.5,1154238.0,5655.0
2018-09-23,SY1,77.6,80.44,78.76,77.64,1721411.0,6587.0
2018-09-30,SY1,76.88,79.22,78.16,78.62,1118413.0,6247.0
2018-10-07,SY1,77.3,80.2,79.2,77.78,834436.0,5078.0
2018-10-14,SY1,70.92,77.46,77.46,71.06,2046776.0,12296.0
2018-10-21,SY1,68.72,73.74,71.06,70.54,1439617.0,8498.0
2018-10-28,SY1,68.5,72.1,70.54,71.3,1464481.0,8308.0
2018-11-04,SY1,71.12,73.06,71.4,71.66,275484.0,1857.0
2017-07-09,WAF,70.85,76.0,72.49,74.49,536299.0,6601.0
2017-07-16,WAF,76.9,84.76,77.52,83.03,571894.0,8508.0
2017-07-23,WAF,84.2,88.4,85.38,86.59,512271.0,7773.0
2017-07-30,WAF,85.89,88.82,86.72,87.23,509228.0,9478.0
2017-08-06,WAF,88.93,94.48,92.68,91.0,585319.0,9352.0
2017-08-13,WAF,73.33,91.47,91.0,79.78,1416968.0,19448.0
2017-08-20,WAF,79.5,84.49,79.6,81.34,440969.0,7189.0
2017-08-27,WAF,81.58,85.8,81.9,84.64,474239.0,7975.0
2017-09-03,WAF,76.5,84.74,84.68,81.94,759453.0,12079.0
2017-09-10,WAF,79.98,86.3,80.15,84.4,560476.0,9962.0
2017-09-17,WAF,83.35,93.79,86.46,92.99,810795.0,12410.0
2017-09-24,WAF,92.7,107.6,92.81,102.85,802051.0,11139.0
2017-10-01,WAF,101.8,105.7,104.9,104.95,519147.0,5940.0
2017-10-08,WAF,104.8,109.45,106.65,106.1,439475.0,4794.0
2017-10-15,WAF,102.7,110.7,104.95,110.4,483023.0,5320.0
2017-10-22,WAF,111.95,117.95,113.65,115.75,505389.0,7570.0
2017-10-29,WAF,112.5,121.0,115.65,119.4,387141.0,4949.0
2017-11-05,WAF,119.4,135.15,119.4,133.3,767822.0,11514.0
2017-11-12,WAF,123.55,138.95,134.05,138.9,988032.0,13417.0
2017-11-19,WAF,129.75,142.7,138.8,133.45,798698.0,10993.0
2017-11-26,WAF,127.3,141.3,133.6,138.15,677226.0,10550.0
2017-12-03,WAF,117.1,137.2,137.2,120.95,1185686.0,17673.0
2017-12-10,WAF,110.5,124.6,121.5,119.9,1287566.0,19870.0
2017-12-17,WAF,113.55,122.05,121.55,119.7,644687.0,9922.0
2017-12-24,WAF,119.65,125.45,122.1,122.75,691690.0,9889.0
2017-12-31,WAF,117.6,124.05,122.5,122.0,230783.0,3800.0
2018-01-07,WAF,119.9,134.4,122.15,132.25,645547.0,10285.0
2018-01-14,WAF,126.2,138.75,133.8,138.0,751571.0,12215.0
2018-01-21,WAF,133.85,140.3,138.75,138.25,802603.0,14794.0
2018-01-28,WAF,131.15,145.4,139.5,138.3,1136526.0,20368.0
2018-02-04,WAF,121.7,141.5,140.05,122.35,1550580.0,25768.0
2018-02-11,WAF,109.15,127.75,119.9,111.9,1961911.0,32479.0
2018-02-18,WAF,107.75,121.8,114.8,117.2,1095720.0,16700.0
2018-02-25,WAF,116.85,122.3,119.3,120.65,534950.0,8223.0
2018-03-04,WAF,112.15,123.0,121.8,112.35,700584.0,11322.0
2018-03-11,WAF,112.3,145.55,112.65,142.5,1643594.0,23340.0
2018-03-18,WAF,144.9,155.0,145.1,151.4,1201930.0,19444.0
2018-03-25,WAF,147.6,160.55,151.4,149.95,1198592.0,20762.0
2018-04-01,WAF,136.8,155.2,149.95,138.95,637445.0,12888.0
2018-04-08,WAF,130.75,142.0,138.5,135.8,712131.0,12265.0
2018-04-15,WAF,134.7,153.9,136.75,150.4,1434128.0,24859.0
2018-04-22,WAF,138.7,153.35,152.0,139.7,1156567.0,20382.0
2018-04-29,WAF,125.0,143.95,139.8,131.7,1138337.0,20756.0
2018-05-06,WAF,130.35,144.2,130.8,142.25,554871.0,10198.0
2018-05-13,WAF,140.65,150.95,143.95,150.55,402094.0,7718.0
2018-05-20,WAF,145.8,154.0,150.0,146.9,479825.0,9829.0
2018-05-27,WAF,138.5,152.3,149.15,150.15,458818.0,9720.0
2018-06-03,WAF,142.25,150.45,150.0,142.8,480466.0,10510.0
2018-06-10,WAF,139.3,153.7,143.9,140.25,641584.0,13230.0
2018-06-17,WAF,136.85,147.9,138.9,139.0,739337.0,14672.0
2018-06-24,WAF,126.5,139.85,133.85,127.4,793962.0,15596.0
2018-07-01,WAF,117.65,128.4,122.7,122.95,901981.0,15731.0
2018-07-08,WAF,120.8,124.45,122.5,120.85,146820.0,2679.0
2018-07-22,WAF,126.95,138.25,128.6,134.4,543014.0,9034.0
2018-07-29,WAF,132.3,150.75,134.35,147.7,1009774.0,14271.0
2018-08-05,WAF,140.6,152.9,148.3,147.9,856207.0,10095.0
2018-08-12,WAF,133.45,152.4,147.55,134.35,1000632.0,11757.0
2018-08-19,WAF,117.05,134.5,132.95,118.15,1058618.0,11713.0
2018-08-26,WAF,119.5,131.35,120.0,130.1,775752.0,8405.0
2018-09-02,WAF,122.6,132.5,129.2,124.8,635671.0,7405.0
2018-09-09,WAF,106.8,126.35,123.3,110.25,1145749.0,11825.0
2018-09-16,WAF,97.14,113.8,108.0,105.0,1585639.0,16259.0
2018-09-23,WAF,102.9,111.9,105.0,109.5,1207287.0,9742.0
2018-09-30,WAF,102.6,116.05,108.1,105.45,1033530.0,10352.0
2018-10-07,WAF,100.65,114.65,107.2,103.5,984169.0,9186.0
2018-10-14,WAF,89.06,100.35,99.34,96.08,1760949.0,21392.0
2018-10-21,WAF,88.86,103.2,96.08,90.56,1246518.0,15611.0
2018-10-28,WAF,71.4,94.46,94.42,73.72,2298272.0,26261.0
2018-11-04,WAF,72.84,78.96,74.26,77.0,455678.0,5388.0
2017-07-09,TINA,0.835,1.38,0.894,1.36,2051825.0,626.0
2017-07-16,TINA,1.36,3.0260000000000002,1.36,2.872,6870968.0,3810.0
2017-07-23,TINA,1.72,2.88,2.88,2.148,6472875.0,3707.0
2017-07-30,TINA,1.661,2.129,1.999,1.7469999999999999,3557268.0,1661.0
2017-08-06,TINA,1.354,2.06,1.742,1.609,4698319.0,2332.0
2017-08-13,TINA,1.252,1.66,1.609,1.254,1012098.0,515.0
2017-08-20,TINA,1.12,1.34,1.175,1.14,1162300.0,591.0
2017-08-27,TINA,1.14,1.925,1.14,1.6980000000000002,2383290.0,1414.0
2017-09-03,TINA,1.44,1.7469999999999999,1.682,1.5730000000000002,2391667.0,1002.0
2017-09-10,TINA,1.472,1.766,1.663,1.61,2088661.0,967.0
2017-09-17,TINA,1.5,1.66,1.61,1.601,577684.0,342.0
2017-09-24,TINA,1.56,1.699,1.601,1.6369999999999998,787560.0,360.0
2017-10-01,TINA,1.53,1.7,1.6369999999999998,1.55,293165.0,130.0
2017-10-08,TINA,1.38,1.5590000000000002,1.55,1.41,457460.0,211.0
2017-10-15,TINA,1.4,1.734,1.4,1.63,994100.0,478.0
2017-10-22,TINA,1.56,1.68,1.635,1.598,510847.0,193.0
2017-10-29,TINA,1.551,1.6,1.598,1.551,99553.0,39.0
2017-11-05,TINA,1.45,1.568,1.551,1.46,179228.0,118.0
2017-11-12,TINA,1.357,1.4969999999999999,1.46,1.45,974362.0,399.0
2017-11-19,TINA,1.37,1.476,1.45,1.44,278822.0,141.0
2017-11-26,TINA,1.151,1.44,1.44,1.22,500022.0,294.0
2017-12-03,TINA,1.1909999999999998,1.4280000000000002,1.22,1.28,1077677.0,481.0
2017-12-10,TINA,1.179,1.354,1.28,1.18,263558.0,135.0
2017-12-17,TINA,1.161,1.439,1.18,1.36,770587.0,365.0
2017-12-24,TINA,1.2209999999999999,1.38,1.36,1.229,356244.0,356.0
2017-12-31,TINA,1.17,1.2309999999999999,1.229,1.17,239849.0,119.0
2018-01-07,TINA,1.17,1.344,1.17,1.3159999999999998,253891.0,127.0
2018-01-14,TINA,1.2819999999999998,1.59,1.3159999999999998,1.416,1552462.0,679.0
2018-01-21,TINA,1.314,1.4340000000000002,1.416,1.3780000000000001,293971.0,153.0
2018-01-28,TINA,1.35,1.6119999999999999,1.3780000000000001,1.45,774786.0,358.0
2018-02-04,TINA,1.444,1.71,1.45,1.6640000000000001,1722057.0,609.0
2018-02-11,TINA,1.59,1.8,1.6640000000000001,1.626,1103097.0,467.0
2018-02-18,TINA,1.504,1.75,1.626,1.6880000000000002,487339.0,262.0
2018-02-25,TINA,1.604,2.3,1.702,1.912,4581807.0,2195.0
2018-03-04,TINA,1.86,2.49,1.912,2.235,4699773.0,2334.0
2018-03-11,TINA,1.85,2.45,2.235,1.8719999999999999,1818129.0,1133.0
2018-03-18,TINA,1.636,1.954,1.87,1.85,683043.0,571.0
2018-03-25,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-01,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-08,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-15,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-22,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-04-29,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-06,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-13,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-20,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-05-27,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-03,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-10,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-17,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-06-24,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-01,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-08,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-22,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-07-29,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-05,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-12,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-19,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-08-26,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-02,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-09,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-16,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-09-23,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
2018-10-07,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-14,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-21,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-10-28,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2018-11-04,TINA,1.85,1.85,1.85,1.85,0.0,0.0
2017-07-09,DRI,52.24,53.27,53.01,52.58,540910.0,3544.0
2017-07-16,DRI,51.68,55.03,51.73,54.76,689282.0,5081.0
2017-07-23,DRI,54.55,56.93,54.76,56.45,665240.0,6036.0
2017-07-30,DRI,55.24,57.8,56.45,56.88,884439.0,7367.0
2017-08-06,DRI,56.43,58.95,56.91,58.85,686300.0,5697.0
2017-08-13,DRI,54.55,58.88,58.86,54.66,759537.0,6857.0
2017-08-20,DRI,54.37,56.56,55.7,55.18,650737.0,5822.0
2017-08-27,DRI,54.57,56.08,54.89,55.23,468708.0,4934.0
2017-09-03,DRI,54.58,59.13,55.25,57.95,652886.0,6624.0
2017-09-10,DRI,56.55,58.88,57.29,57.83,634874.0,6196.0
2017-09-17,DRI,57.67,60.01,58.99,58.38,933238.0,7965.0
2017-09-24,DRI,58.35,59.87,58.41,59.38,733501.0,6932.0
2017-10-01,DRI,57.17,59.71,59.28,59.23,771240.0,6365.0
2017-10-08,DRI,58.88,60.56,59.36,59.15,636381.0,5525.0
2017-10-15,DRI,59.15,61.53,59.16,60.87,848151.0,7309.0
2017-10-22,DRI,59.86,62.55,60.9,59.92,874118.0,8611.0
2017-10-29,DRI,59.72,60.63,60.31,60.3,276263.0,2805.0
2017-11-05,DRI,60.07,61.5,60.65,60.32,435614.0,4814.0
2017-11-12,DRI,55.58,60.58,60.29,57.87,1236628.0,11688.0
2017-11-19,DRI,55.99,60.99,57.89,60.61,1767287.0,17424.0
2017-11-26,DRI,60.0,63.0,60.14,62.48,1036088.0,10545.0
2017-12-03,DRI,62.32,66.26,62.75,65.8,2275333.0,23006.0
2017-12-10,DRI,65.63,68.84,66.5,67.88,1143181.0,11286.0
2017-12-17,DRI,66.87,69.51,68.0,68.94,952628.0,10951.0
2017-12-24,DRI,67.49,69.47,69.23,68.14,877202.0,10834.0
2017-12-31,DRI,67.68,68.96,67.8,68.57,260364.0,2946.0
2018-01-07,DRI,68.15,70.1,68.9,70.05,617184.0,3380.0
2018-01-14,DRI,66.0,72.35,69.95,67.35,990776.0,6037.0
2018-01-21,DRI,66.95,70.2,67.45,69.55,593521.0,3930.0
2018-01-28,DRI,67.7,70.75,69.55,68.2,498748.0,3654.0
2018-02-04,DRI,65.4,68.75,68.2,65.45,535159.0,3633.0
2018-02-11,DRI,61.05,65.5,65.5,62.65,1004755.0,6804.0
2018-02-18,DRI,62.5,64.95,62.7,64.65,645575.0,4152.0
2018-02-25,DRI,63.35,66.1,65.3,65.95,425879.0,2881.0
2018-03-04,DRI,60.7,67.15,66.5,61.0,596162.0,4105.0
2018-03-11,DRI,60.55,64.65,60.75,64.15,590119.0,4338.0
2018-03-18,DRI,61.25,64.7,64.6,61.3,624570.0,4614.0
2018-03-25,DRI,54.2,62.45,61.35,58.7,2144228.0,12201.0
2018-04-01,DRI,54.6,58.0,57.9,55.0,719775.0,4544.0
2018-04-08,DRI,53.65,56.25,55.4,55.8,597273.0,3137.0
2018-04-15,DRI,55.65,57.15,55.8,56.8,779356.0,4202.0
2018-04-22,DRI,56.55,59.6,56.7,58.3,1289780.0,6204.0
2018-04-29,DRI,58.0,60.35,58.4,60.1,531925.0,2913.0
2018-05-06,DRI,59.5,62.25,60.05,62.1,412108.0,2240.0
2018-05-13,DRI,61.55,63.85,62.05,63.2,649626.0,3672.0
2018-05-20,DRI,60.2,63.2,63.2,60.2,486055.0,2569.0
2018-05-27,DRI,59.5,60.95,60.3,60.25,282455.0,1722.0
2018-06-03,DRI,58.2,61.1,60.25,60.05,464145.0,2948.0
2018-06-10,DRI,59.7,61.75,60.05,60.1,287112.0,1774.0
2018-06-17,DRI,61.4,65.1,61.4,63.85,639059.0,4247.0
2018-06-24,DRI,58.85,62.8,62.55,58.9,584662.0,3293.0
2018-07-01,DRI,47.88,58.65,58.6,48.86,1477217.0,8076.0
2018-07-08,DRI,47.68,48.9,48.42,48.26,146104.0,1347.0
2018-07-22,DRI,48.22,50.95,48.32,50.4,410424.0,2591.0
2018-07-29,DRI,50.0,52.9,50.45,52.3,793427.0,3657.0
2018-08-05,DRI,47.86,52.15,52.1,49.24,898865.0,3459.0
2018-08-12,DRI,46.72,49.0,48.9,47.12,1063583.0,5928.0
2018-08-19,DRI,44.02,49.12,47.12,45.62,1540528.0,8568.0
2018-08-26,DRI,44.48,46.52,45.62,45.9,955186.0,4287.0
2018-09-02,DRI,40.82,46.6,46.36,43.6,1345271.0,6445.0
2018-09-09,DRI,41.1,44.1,43.52,41.18,1166247.0,5849.0
2018-09-16,DRI,39.68,41.58,41.02,41.54,1161637.0,5754.0
2018-09-23,DRI,41.1,43.1,41.54,42.84,1645063.0,5478.0
2018-09-30,DRI,40.96,42.84,42.84,41.9,921454.0,4548.0
2018-10-07,DRI,38.56,42.52,41.9,38.56,917247.0,3993.0
2018-10-14,DRI,35.9,38.64,38.58,37.14,2166000.0,7186.0
2018-10-21,DRI,36.5,40.1,37.14,38.18,1287892.0,5832.0
2018-10-28,DRI,34.56,39.74,38.18,35.06,1918504.0,9048.0
2018-11-04,DRI,35.2,38.8,35.2,38.08,430129.0,2021.0
2017-07-09,DHER,25.425,28.5,28.185,26.24,905146.0,2144.0
2017-07-16,DHER,26.095,28.49,26.425,27.99,301571.0,1273.0
2017-07-23,DHER,27.155,29.8,29.03,28.0,298977.0,2049.0
2017-07-30,DHER,27.17,28.525,28.0,27.43,68202.0,479.0
2017-08-06,DHER,26.7,28.16,27.355,26.71,211414.0,874.0
2017-08-13,DHER,26.54,29.82,26.71,27.9,467103.0,1449.0
2017-08-20,DHER,26.9,27.97,27.935,27.615,54881.0,384.0
2017-08-27,DHER,27.01,30.64,27.615,30.64,115922.0,694.0
2017-09-03,DHER,29.2,30.75,30.615,30.255,121513.0,744.0
2017-09-10,DHER,29.95,33.2,30.255,32.68,133713.0,777.0
2017-09-17,DHER,32.68,34.805,32.68,34.01,198715.0,1390.0
2017-09-24,DHER,33.565,36.85,35.135,34.105,212737.0,1369.0
2017-10-01,DHER,32.2,34.115,33.91,33.075,234093.0,1834.0
2017-10-08,DHER,32.665,36.11,33.0,35.55,138727.0,1400.0
2017-10-15,DHER,34.87,38.16,35.55,37.905,138968.0,1456.0
2017-10-22,DHER,34.28,38.31,37.905,34.905,192783.0,1896.0
2017-10-29,DHER,34.8,36.59,34.8,35.935,45112.0,506.0
2017-11-05,DHER,35.935,39.265,35.935,38.15,145434.0,1671.0
2017-11-12,DHER,36.33,39.75,38.15,37.0,235536.0,2494.0
2017-11-19,DHER,36.8,39.0,37.0,38.69,119141.0,1271.0
2017-11-26,DHER,37.05,39.515,38.695,37.05,192545.0,2113.0
2017-12-03,DHER,37.05,39.95,37.47,39.225,294538.0,3003.0
2017-12-10,DHER,34.23,39.535,39.535,36.17,853405.0,6907.0
2017-12-17,DHER,34.635,36.99,36.11,36.095,664239.0,5664.0
2017-12-24,DHER,33.475,36.25,36.2,33.975,425791.0,4336.0
2017-12-31,DHER,32.22,34.0,33.975,32.825,306193.0,2521.0
2018-01-07,DHER,31.4,34.32,32.93,31.98,804651.0,4810.0
2018-01-14,DHER,31.94,33.18,31.96,32.5,1489569.0,7549.0
2018-01-21,DHER,32.5,33.5,32.5,33.28,631733.0,3610.0
2018-01-28,DHER,33.22,35.32,33.28,34.76,997034.0,5494.0
2018-02-04,DHER,32.82,35.3,34.76,32.98,912470.0,4847.0
2018-02-11,DHER,30.4,33.7,33.06,31.94,1306966.0,6639.0
2018-02-18,DHER,31.92,35.06,31.96,34.7,1356963.0,5193.0
2018-02-25,DHER,34.12,34.7,34.64,34.52,603207.0,2927.0
2018-03-04,DHER,34.52,36.66,34.52,36.02,1302791.0,4954.0
2018-03-11,DHER,35.66,38.8,36.02,38.48,1200263.0,5947.0
2018-03-18,DHER,37.96,39.44,38.48,38.38,924013.0,4561.0
2018-03-25,DHER,38.22,39.58,38.32,39.46,733741.0,3480.0
2018-04-01,DHER,38.34,39.84,38.94,39.24,972534.0,3327.0
2018-04-08,DHER,37.28,39.5,39.32,38.52,607769.0,2575.0
2018-04-15,DHER,38.48,39.56,38.54,39.46,1112088.0,5410.0
2018-04-22,DHER,38.22,39.56,39.4,38.9,1332820.0,5111.0
2018-04-29,DHER,38.9,41.2,39.02,39.94,1526813.0,5306.0
2018-05-06,DHER,39.4,40.8,39.94,39.64,768072.0,2896.0
2018-05-13,DHER,37.78,40.2,39.56,39.98,1205589.0,4780.0
2018-05-20,DHER,39.62,40.84,40.0,39.98,1332003.0,4512.0
2018-05-27,DHER,39.32,40.18,39.88,39.66,805791.0,3316.0
2018-06-03,DHER,38.28,40.54,40.06,39.9,1896700.0,7067.0
2018-06-10,DHER,39.74,41.76,39.86,41.0,1192997.0,4594.0
2018-06-17,DHER,40.78,41.52,41.0,41.18,688580.0,3406.0
2018-06-24,DHER,41.58,44.3,41.58,44.28,1421896.0,5868.0
2018-07-01,DHER,44.4,45.86,44.42,45.58,1246374.0,5488.0
2018-07-08,DHER,45.48,46.0,45.8,45.9,189279.0,938.0
2018-07-22,DHER,48.56,50.7,48.9,50.2,712088.0,3458.0
2018-07-29,DHER,49.82,52.35,50.05,51.0,972659.0,2811.0
2018-08-05,DHER,46.2,51.0,51.0,47.06,2210334.0,8020.0
2018-08-12,DHER,46.86,48.94,47.16,47.62,1402473.0,4951.0
2018-08-19,DHER,45.1,47.56,47.56,45.84,1509106.0,4463.0
2018-08-26,DHER,44.9,49.56,45.76,48.78,1115997.0,3987.0
2018-09-02,DHER,47.02,49.88,48.78,47.46,1350488.0,5202.0
2018-09-09,DHER,44.9,47.52,47.5,45.3,1354724.0,5117.0
2018-09-16,DHER,42.54,46.6,45.46,44.58,1951062.0,7932.0
2018-09-23,DHER,41.76,44.3,44.1,43.1,1958517.0,5231.0
2018-09-30,DHER,41.16,43.46,43.18,41.42,1286286.0,3658.0
2018-10-07,DHER,39.54,41.68,41.66,39.72,1294174.0,3787.0
2018-10-14,DHER,33.86,39.24,39.2,35.1,2636338.0,8365.0
2018-10-21,DHER,34.0,36.94,35.1,35.46,1518749.0,5402.0
2018-10-28,DHER,32.84,35.84,35.46,33.82,1502155.0,5195.0
2018-11-04,DHER,33.82,34.9,34.02,34.6,326840.0,1175.0
2017-07-09,SZG,36.04,37.55,36.325,36.1,870925.0,8074.0
2017-07-16,SZG,35.77,38.36,36.445,38.215,1173913.0,9188.0
2017-07-23,SZG,37.38,38.795,38.44,37.38,1168765.0,10334.0
2017-07-30,SZG,36.86,39.03,37.175,37.955,954819.0,9443.0
2017-08-06,SZG,36.35,38.775,38.605,37.895,868144.0,7741.0
2017-08-13,SZG,37.12,39.205,38.165,38.76,1334187.0,12277.0
2017-08-20,SZG,36.05,39.42,39.41,36.245,946126.0,8940.0
2017-08-27,SZG,35.98,37.67,36.295,37.23,722024.0,7144.0
2017-09-03,SZG,35.83,38.265,36.725,38.17,721474.0,5682.0
2017-09-10,SZG,36.535,38.33,38.13,37.78,866804.0,6647.0
2017-09-17,SZG,37.66,39.515,38.61,37.91,754148.0,6204.0
2017-09-24,SZG,37.74,39.4,38.13,38.265,633257.0,5376.0
2017-10-01,SZG,36.635,38.42,37.81,38.33,587462.0,5476.0
2017-10-08,SZG,37.945,38.99,38.33,38.135,432837.0,3614.0
2017-10-15,SZG,37.025,40.23,38.035,40.04,644252.0,5345.0
2017-10-22,SZG,40.465,42.83,41.055,41.705,904832.0,8225.0
2017-10-29,SZG,41.63,42.715,41.89,41.715,471714.0,4613.0
2017-11-05,SZG,40.97,43.445,41.72,41.03,696111.0,6717.0
2017-11-12,SZG,41.03,42.865,41.185,41.295,812375.0,8078.0
2017-11-19,SZG,39.1,43.41,41.295,43.1,1074261.0,10416.0
2017-11-26,SZG,42.29,45.06,43.1,43.425,947699.0,10569.0
2017-12-03,SZG,42.46,44.435,43.48,42.73,873944.0,10343.0
2017-12-10,SZG,41.65,43.835,42.725,43.195,849671.0,9454.0
2017-12-17,SZG,43.195,45.5,43.195,44.53,547983.0,6169.0
2017-12-24,SZG,44.53,47.19,44.53,46.655,562322.0,7023.0
2017-12-31,SZG,46.235,48.565,46.655,47.755,333799.0,4087.0
2018-01-07,SZG,47.0,49.32,47.805,48.55,845053.0,9055.0
2018-01-14,SZG,48.46,52.48,48.54,51.34,1231633.0,11327.0
2018-01-21,SZG,49.5,51.84,51.26,51.3,758586.0,6626.0
2018-01-28,SZG,50.02,52.36,51.3,51.2,757651.0,6889.0
2018-02-04,SZG,46.76,52.2,51.2,46.86,1820846.0,16051.0
2018-02-11,SZG,44.19,47.38,46.87,44.62,1415911.0,14192.0
2018-02-18,SZG,44.45,47.47,44.45,46.72,845796.0,10084.0
2018-02-25,SZG,46.11,47.2,46.61,46.58,698234.0,8184.0
2018-03-04,SZG,43.13,47.8,46.59,43.48,1281968.0,12103.0
2018-03-11,SZG,42.87,46.31,43.53,43.33,1167607.0,10656.0
2018-03-18,SZG,41.82,43.71,43.24,41.82,844474.0,8068.0
2018-03-25,SZG,40.88,43.5,41.88,41.15,1061721.0,10305.0
2018-04-01,SZG,39.96,42.39,41.74,41.54,597356.0,6337.0
2018-04-08,SZG,39.59,42.17,40.84,40.32,746152.0,6604.0
2018-04-15,SZG,39.59,43.69,40.73,43.5,1453094.0,11723.0
2018-04-22,SZG,43.0,45.88,43.4,45.44,1118271.0,9966.0
2018-04-29,SZG,44.02,46.9,45.65,46.46,983584.0,8626.0
2018-05-06,SZG,45.55,47.05,46.36,47.0,340303.0,3946.0
2018-05-13,SZG,46.95,48.52,47.04,47.8,829738.0,6296.0
2018-05-20,SZG,46.19,49.57,47.42,46.85,1096053.0,9654.0
2018-05-27,SZG,45.49,48.66,46.99,45.99,666539.0,6638.0
2018-06-03,SZG,43.49,45.99,45.99,44.34,866425.0,7849.0
2018-06-10,SZG,43.69,45.48,44.3,44.02,626249.0,5482.0
2018-06-17,SZG,43.25,45.09,44.03,43.45,509154.0,5040.0
2018-06-24,SZG,39.62,43.25,42.75,39.88,609173.0,5272.0
2018-07-01,SZG,36.19,38.86,38.56,37.5,1238866.0,10045.0
2018-07-08,SZG,36.17,36.71,36.55,36.35,92096.0,989.0
2018-07-22,SZG,38.32,41.1,38.49,39.82,478115.0,4393.0
2018-07-29,SZG,39.54,42.96,39.82,42.24,700000.0,5240.0
2018-08-05,SZG,40.31,42.57,42.24,40.99,738903.0,4663.0
2018-08-12,SZG,38.68,40.99,40.99,39.1,747371.0,5876.0
2018-08-19,SZG,37.28,39.81,38.79,37.77,824692.0,6307.0
2018-08-26,SZG,37.77,39.5,37.77,39.35,723325.0,5196.0
2018-09-02,SZG,38.87,40.03,39.43,39.03,438164.0,3254.0
2018-09-09,SZG,36.65,39.05,38.99,36.97,578660.0,4943.0
2018-09-16,SZG,36.57,38.18,36.97,37.47,610916.0,4778.0
2018-09-23,SZG,37.19,42.37,37.41,42.17,1323480.0,8161.0
2018-09-30,SZG,42.06,44.0,42.17,43.05,996161.0,8160.0
2018-10-07,SZG,41.65,43.84,43.05,41.92,672738.0,5562.0
2018-10-14,SZG,39.11,41.76,41.75,39.55,1018420.0,8190.0
2018-10-21,SZG,38.11,41.08,39.55,38.21,797601.0,6046.0
2018-10-28,SZG,33.69,38.72,38.27,34.48,1093213.0,9513.0
2018-11-04,SZG,34.1,35.8,34.78,35.09,159214.0,1346.0
2017-07-09,LEO,45.375,46.855,45.975,45.675,505714.0,4625.0
2017-07-16,LEO,45.185,50.66,45.74,50.51,962848.0,8788.0
2017-07-23,LEO,48.6,51.66,50.76,49.065,854457.0,8192.0
2017-07-30,LEO,48.115,52.46,48.235,50.93,908517.0,9584.0
2017-08-06,LEO,48.81,50.77,50.71,49.95,448309.0,5087.0
2017-08-13,LEO,49.76,53.0,49.88,52.15,772013.0,7200.0
2017-08-20,LEO,52.09,53.65,53.51,52.5,375188.0,4087.0
2017-08-27,LEO,51.6,56.08,52.16,54.7,604531.0,5755.0
2017-09-03,LEO,50.11,54.53,54.34,51.62,831308.0,8023.0
2017-09-10,LEO,49.85,53.81,51.34,50.5,544357.0,5736.0
2017-09-17,LEO,49.4,53.62,50.98,53.57,834379.0,7972.0
2017-09-24,LEO,53.6,56.29,54.02,55.56,487211.0,4801.0
2017-10-01,LEO,54.94,56.2,55.68,55.94,390158.0,3979.0
2017-10-08,LEO,56.6,58.87,57.01,56.6,520788.0,5116.0
2017-10-15,LEO,55.64,56.83,56.43,55.75,429475.0,5229.0
2017-10-22,LEO,55.78,58.78,55.98,57.21,559887.0,5962.0
2017-10-29,LEO,55.8,57.74,57.21,57.67,159727.0,1842.0
2017-11-05,LEO,57.25,58.41,57.65,57.25,310905.0,3668.0
2017-11-12,LEO,56.17,59.97,57.25,56.59,732556.0,8591.0
2017-11-19,LEO,53.04,59.75,56.65,59.41,1400268.0,17559.0
2017-11-26,LEO,58.5,63.99,59.41,61.37,965894.0,11333.0
2017-12-03,LEO,60.35,63.25,61.37,61.66,748858.0,10299.0
2017-12-10,LEO,59.68,63.05,61.56,60.88,402344.0,6043.0
2017-12-17,LEO,60.34,64.2,60.88,62.22,536096.0,7272.0
2017-12-24,LEO,62.2,63.73,62.2,63.37,414421.0,5661.0
2017-12-31,LEO,62.1,63.6,63.31,62.38,161495.0,2504.0
2018-01-07,LEO,61.5,64.72,62.38,64.08,512075.0,5995.0
2018-01-14,LEO,63.12,65.4,64.0,64.58,594072.0,7333.0
2018-01-21,LEO,62.66,65.26,64.6,64.28,508951.0,6243.0
2018-01-28,LEO,63.26,66.14,64.28,64.36,437900.0,5588.0
2018-02-04,LEO,58.7,66.2,64.28,59.32,819757.0,9164.0
2018-02-11,LEO,54.18,61.22,59.32,54.84,1393477.0,15720.0
2018-02-18,LEO,53.28,57.58,54.84,56.64,878330.0,9352.0
2018-02-25,LEO,55.98,57.66,56.64,56.08,423859.0,5021.0
2018-03-04,LEO,51.78,57.1,55.98,52.92,862530.0,8251.0
2018-03-11,LEO,52.18,54.44,52.92,54.14,438166.0,5274.0
2018-03-18,LEO,53.54,56.38,54.14,55.44,535685.0,5910.0
2018-03-25,LEO,51.62,58.2,55.4,51.92,904739.0,9778.0
2018-04-01,LEO,50.7,53.44,52.28,52.04,538766.0,6180.0
2018-04-08,LEO,48.56,52.18,51.26,50.62,572738.0,6089.0
2018-04-15,LEO,49.8,52.5,51.68,50.78,1425018.0,13193.0
2018-04-22,LEO,50.14,54.48,50.78,52.96,1332117.0,12063.0
2018-04-29,LEO,50.58,53.58,53.0,51.74,429284.0,4523.0
2018-05-06,LEO,51.5,55.38,51.74,51.74,422223.0,4574.0
2018-05-13,LEO,51.46,54.04,51.68,53.26,482091.0,4812.0
2018-05-20,LEO,52.52,57.56,53.26,55.94,637842.0,7010.0
2018-05-27,LEO,54.64,58.24,55.94,55.48,431105.0,4110.0
2018-06-03,LEO,51.24,55.82,55.48,52.7,532741.0,5089.0
2018-06-10,LEO,52.38,55.86,52.76,53.24,359293.0,3525.0
2018-06-17,LEO,52.42,53.96,53.24,52.88,272793.0,3268.0
2018-06-24,LEO,47.92,52.88,52.88,48.06,499272.0,5130.0
2018-07-01,LEO,41.72,47.5,47.36,43.56,1172655.0,11642.0
2018-07-08,LEO,41.85,43.11,42.82,42.14,130172.0,1737.0
2018-07-22,LEO,40.81,44.28,41.47,42.98,795128.0,8110.0
2018-07-29,LEO,42.61,45.27,42.96,45.15,714404.0,6081.0
2018-08-05,LEO,40.04,44.91,44.87,42.13,1079073.0,7731.0
2018-08-12,LEO,41.91,43.95,42.59,42.07,770593.0,6329.0
2018-08-19,LEO,35.41,43.7,42.07,36.28,3324386.0,21587.0
2018-08-26,LEO,36.0,38.45,37.28,36.35,1720585.0,10497.0
2018-09-02,LEO,36.71,38.55,36.81,37.13,977631.0,6697.0
2018-09-09,LEO,32.5,37.99,37.13,33.25,1895053.0,11770.0
2018-09-16,LEO,32.82,34.91,32.89,34.77,1216691.0,8227.0
2018-09-23,LEO,33.96,38.0,34.63,37.44,1472908.0,7230.0
2018-09-30,LEO,35.08,37.44,37.44,35.45,647093.0,4584.0
2018-10-07,LEO,34.24,36.1,35.45,34.62,646048.0,4316.0
2018-10-14,LEO,31.45,34.12,33.92,32.95,1070623.0,6868.0
2018-10-21,LEO,29.6,33.69,32.95,29.97,1221812.0,8197.0
2018-10-28,LEO,28.0,31.73,29.97,29.91,1906610.0,11753.0
2018-11-04,LEO,29.91,32.37,29.91,31.55,305615.0,1387.0
2017-07-09,NDA,68.57,70.49,70.07,69.95,479524.0,5971.0
2017-07-16,NDA,70.73,74.56,70.73,72.16,566752.0,7509.0
2017-07-23,NDA,70.17,74.43,73.59,70.64,571222.0,7801.0
2017-07-30,NDA,71.0,75.89,71.46,73.7,507885.0,7972.0
2017-08-06,NDA,71.56,77.38,75.14,72.17,674568.0,10092.0
2017-08-13,NDA,68.4,75.06,72.11,69.79,819381.0,11815.0
2017-08-20,NDA,69.75,72.32,69.75,70.93,563699.0,8686.0
2017-08-27,NDA,70.87,76.32,72.14,75.49,612637.0,9049.0
2017-09-03,NDA,72.98,76.88,74.71,76.37,507203.0,7650.0
2017-09-10,NDA,74.59,76.72,76.39,75.76,365413.0,6533.0
2017-09-17,NDA,73.18,79.29,76.1,73.96,618681.0,9385.0
2017-09-24,NDA,72.0,74.49,74.2,73.33,630240.0,8480.0
2017-10-01,NDA,66.07,72.96,72.66,68.35,1282949.0,14285.0
2017-10-08,NDA,67.42,69.82,68.47,69.0,653773.0,7174.0
2017-10-15,NDA,66.4,69.0,68.99,68.39,811618.0,8662.0
2017-10-22,NDA,67.27,68.99,68.27,68.78,572155.0,6803.0
2017-10-29,NDA,66.86,70.44,67.16,70.19,474138.0,6455.0
2017-11-05,NDA,70.19,73.74,70.19,71.2,355623.0,5083.0
2017-11-12,NDA,71.2,74.08,71.2,71.74,649590.0,8435.0
2017-11-19,NDA,65.8,71.74,71.74,68.64,1102579.0,13559.0
2017-11-26,NDA,68.21,71.79,68.64,71.56,684634.0,8536.0
2017-12-03,NDA,68.68,71.85,71.4,69.95,639808.0,9399.0
2017-12-10,NDA,68.66,71.62,69.95,70.92,702133.0,10286.0
2017-12-17,NDA,67.53,73.17,70.92,71.16,1501084.0,21047.0
2017-12-24,NDA,71.15,76.47,71.15,75.93,733130.0,11787.0
2017-12-31,NDA,75.89,77.92,75.93,77.62,275521.0,4389.0
2018-01-07,NDA,76.42,81.28,77.49,80.6,626018.0,8351.0
2018-01-14,NDA,80.26,82.54,80.68,82.32,664081.0,8990.0
2018-01-21,NDA,81.36,86.28,82.32,85.48,809227.0,12207.0
2018-01-28,NDA,83.4,86.8,85.48,84.88,740088.0,11095.0
2018-02-04,NDA,80.8,86.54,84.82,81.1,899377.0,14388.0
2018-02-11,NDA,76.62,82.18,81.1,77.82,1281822.0,23696.0
2018-02-18,NDA,72.36,81.46,77.84,74.1,1739946.0,26485.0
2018-02-25,NDA,68.54,74.78,74.04,68.82,1264284.0,15938.0
2018-03-04,NDA,64.74,70.14,68.82,65.2,1366376.0,13729.0
2018-03-11,NDA,64.58,68.68,65.2,67.82,1154052.0,13866.0
2018-03-18,NDA,67.44,70.66,67.82,68.02,890348.0,11653.0
2018-03-25,NDA,65.3,69.2,67.98,66.42,830437.0,11740.0
2018-04-01,NDA,65.34,68.64,66.42,68.64,653240.0,8617.0
2018-04-08,NDA,65.9,69.84,68.64,67.54,708860.0,8537.0
2018-04-15,NDA,66.26,69.52,68.04,67.3,1179305.0,14013.0
2018-04-22,NDA,66.82,75.8,67.24,74.06,1752060.0,18031.0
2018-04-29,NDA,71.7,75.8,74.06,73.64,706456.0,9124.0
2018-05-06,NDA,73.64,76.04,73.7,75.52,392143.0,5371.0
2018-05-13,NDA,75.5,77.28,75.7,77.02,358298.0,5235.0
2018-05-20,NDA,72.68,77.38,77.02,73.56,512040.0,7238.0
2018-05-27,NDA,70.74,74.96,73.78,71.18,369593.0,6000.0
2018-06-03,NDA,69.08,71.62,71.18,70.94,525927.0,7169.0
2018-06-10,NDA,69.66,72.74,70.96,69.84,341082.0,4770.0
2018-06-17,NDA,68.3,71.18,69.8,68.58,424812.0,5640.0
2018-06-24,NDA,65.2,69.14,68.26,65.92,558273.0,7420.0
2018-07-01,NDA,63.82,66.64,65.16,65.6,705270.0,8701.0
2018-07-08,NDA,64.52,65.56,64.98,65.0,69315.0,1031.0
2018-07-22,NDA,64.78,67.64,65.24,67.1,525544.0,5762.0
2018-07-29,NDA,66.08,70.58,67.1,69.88,573602.0,6121.0
2018-08-05,NDA,67.4,70.32,69.88,69.26,670280.0,6032.0
2018-08-12,NDA,63.68,69.96,68.76,64.52,1187054.0,9132.0
2018-08-19,NDA,61.46,65.02,64.52,62.14,772018.0,6255.0
2018-08-26,NDA,62.72,64.06,63.5,63.54,641139.0,5000.0
2018-09-02,NDA,63.08,65.08,63.7,63.38,587743.0,4415.0
2018-09-09,NDA,55.74,63.72,63.58,56.14,1084964.0,7524.0
2018-09-16,NDA,55.18,56.96,56.56,56.66,1058651.0,7219.0
2018-09-23,NDA,56.48,60.82,56.66,59.98,1132997.0,5462.0
2018-09-30,NDA,58.8,60.88,59.34,60.24,627486.0,4638.0
2018-10-07,NDA,56.02,61.82,60.24,57.4,694522.0,5314.0
2018-10-14,NDA,52.96,56.74,56.64,53.32,1431221.0,8720.0
2018-10-21,NDA,52.8,57.3,53.32,53.5,919817.0,6616.0
2018-10-28,NDA,49.7,54.48,53.5,50.94,760990.0,5810.0
2018-11-04,NDA,50.82,53.32,51.14,51.84,108834.0,985.0
2017-07-09,LLD,0.755,0.78,0.768,0.76,1157129.0,154.0
2017-07-16,LLD,0.746,0.7829999999999999,0.76,0.77,1149821.0,129.0
2017-07-23,LLD,0.762,0.785,0.77,0.765,421647.0,48.0
2017-07-30,LLD,0.753,0.785,0.765,0.7559999999999999,364585.0,39.0
2017-08-06,LLD,0.737,0.7559999999999999,0.7559999999999999,0.7509999999999999,357740.0,43.0
2017-08-13,LLD,0.715,0.754,0.7509999999999999,0.721,608567.0,62.0
2017-08-20,LLD,0.711,0.731,0.721,0.7120000000000001,837697.0,51.0
2017-08-27,LLD,0.708,0.723,0.7120000000000001,0.716,1096925.0,53.0
2017-09-03,LLD,0.688,0.722,0.716,0.7070000000000001,1140421.0,74.0
2017-09-10,LLD,0.69,0.711,0.7070000000000001,0.708,834587.0,51.0
2017-09-17,LLD,0.7040000000000001,0.765,0.708,0.753,2275726.0,149.0
2017-09-24,LLD,0.743,0.775,0.753,0.763,811820.0,86.0
2017-10-01,LLD,0.75,0.779,0.763,0.778,703529.0,58.0
2017-10-08,LLD,0.75,0.778,0.777,0.752,162218.0,35.0
2017-10-15,LLD,0.745,0.768,0.752,0.753,1097864.0,80.0
2017-10-22,LLD,0.747,0.762,0.753,0.762,432985.0,40.0
2017-10-29,LLD,0.7509999999999999,0.7879999999999999,0.762,0.7879999999999999,341205.0,46.0
2017-11-05,LLD,0.763,0.792,0.7879999999999999,0.77,1342827.0,62.0
2017-11-12,LLD,0.753,0.775,0.77,0.7659999999999999,1068328.0,81.0
2017-11-19,LLD,0.745,0.7659999999999999,0.7659999999999999,0.7509999999999999,1923111.0,114.0
2017-11-26,LLD,0.747,0.758,0.7509999999999999,0.748,344537.0,36.0
2017-12-03,LLD,0.73,0.775,0.748,0.752,1773374.0,117.0
2017-12-10,LLD,0.74,0.782,0.752,0.768,1152974.0,86.0
2017-12-17,LLD,0.757,0.7759999999999999,0.768,0.76,1767990.0,118.0
2017-12-24,LLD,0.757,0.775,0.76,0.775,1926670.0,107.0
2017-12-31,LLD,0.767,0.782,0.775,0.7759999999999999,380772.0,43.0
2018-01-07,LLD,0.7647,0.7802,0.7759999999999999,0.7756,1278642.0,111.0
2018-01-14,LLD,0.7756,0.805,0.7756,0.8017,538840.0,112.0
2018-01-21,LLD,0.794,0.821,0.8017,0.82,745716.0,87.0
2018-01-28,LLD,0.818,0.838,0.82,0.828,752852.0,72.0
2018-02-04,LLD,0.7919,0.828,0.8272,0.7924,828244.0,69.0
2018-02-11,LLD,0.75,0.7928,0.7924,0.7593,928438.0,108.0
2018-02-18,LLD,0.753,0.7734,0.7593,0.7709999999999999,390762.0,45.0
2018-02-25,LLD,0.7709999999999999,0.8044,0.7709999999999999,0.7871,337385.0,54.0
2018-03-04,LLD,0.76,0.7975,0.7871,0.7609999999999999,928615.0,87.0
2018-03-11,LLD,0.7536,0.7721,0.7609999999999999,0.7686,342549.0,42.0
2018-03-18,LLD,0.7606,0.7755,0.7686,0.7755,590998.0,46.0
2018-03-25,LLD,0.7509999999999999,0.79,0.7755,0.752,1002410.0,64.0
2018-04-01,LLD,0.7461,0.759,0.752,0.7534,311419.0,34.0
2018-04-08,LLD,0.743,0.7706,0.7534,0.7706,205217.0,30.0
2018-04-15,LLD,0.7706,0.8023,0.7706,0.7963,1094489.0,88.0
2018-04-22,LLD,0.7563,0.7988,0.7963,0.7593,1019245.0,73.0
2018-04-29,LLD,0.745,0.7689,0.7593,0.7472,437322.0,41.0
2018-05-06,LLD,0.74,0.7512,0.7472,0.75,451178.0,44.0
2018-05-13,LLD,0.75,0.772,0.7508,0.769,194172.0,20.0
2018-05-20,LLD,0.7609999999999999,0.7729,0.769,0.7646,327509.0,34.0
2018-05-27,LLD,0.755,0.7782,0.7646,0.755,695400.0,54.0
2018-06-03,LLD,0.726,0.779,0.755,0.735,379289.0,43.0
2018-06-10,LLD,0.7239,0.7415,0.735,0.7273,652878.0,53.0
2018-06-17,LLD,0.7190000000000001,0.7359,0.7273,0.722,366442.0,30.0
2018-06-24,LLD,0.7093,0.722,0.722,0.7179,175346.0,22.0
2018-07-01,LLD,0.7013,0.7247,0.7179,0.722,263218.0,27.0
2018-07-08,LLD,0.7161,0.722,0.722,0.7161,2525.0,1.0
2018-07-22,LLD,0.705,0.723,0.7161,0.7086,155420.0,18.0
2018-07-29,LLD,0.7070000000000001,0.7189,0.7086,0.7124,188167.0,20.0
2018-08-05,LLD,0.7083,0.7253,0.7124,0.7125,248546.0,31.0
2018-08-12,LLD,0.6977,0.7125,0.7125,0.7021,406770.0,39.0
2018-08-19,LLD,0.6766,0.7021,0.7020000000000001,0.6766,479630.0,52.0
2018-08-26,LLD,0.6766,0.691,0.6766,0.6844,346764.0,26.0
2018-09-02,LLD,0.6725,0.698,0.6844,0.674,245145.0,25.0
2018-09-09,LLD,0.664,0.69,0.674,0.6679999999999999,219929.0,27.0
2018-09-16,LLD,0.6679999999999999,0.6763,0.6679999999999999,0.6692,648064.0,41.0
2018-09-23,LLD,0.6692,0.7040000000000001,0.6693,0.6957,422413.0,43.0
2018-09-30,LLD,0.677,0.6993,0.6957,0.677,784829.0,78.0
2018-10-07,LLD,0.652,0.6786,0.677,0.6775,1302946.0,101.0
2018-10-14,LLD,0.66,0.6829999999999999,0.6775,0.6678,537456.0,57.0
2018-10-21,LLD,0.6439,0.6678,0.6678,0.6439,468325.0,53.0
2018-10-28,LLD,0.6412,0.679,0.6439,0.6418,1327805.0,83.0
2018-11-04,LLD,0.6418,0.6566,0.6418,0.6545,6800.0,5.0
2017-07-09,ZIL2,16.85,17.385,16.97,17.185,283817.0,1680.0
2017-07-16,ZIL2,17.04,17.57,17.175,17.5,473870.0,2448.0
2017-07-23,ZIL2,17.045,17.85,17.72,17.06,462347.0,2760.0
2017-07-30,ZIL2,15.09,17.13,17.13,15.1,1289728.0,5472.0
2017-08-06,ZIL2,14.595,15.24,15.1,15.135,981784.0,4355.0
2017-08-13,ZIL2,14.055,15.455,14.76,15.14,1580612.0,6114.0
2017-08-20,ZIL2,14.93,15.38,15.13,15.02,298705.0,1363.0
2017-08-27,ZIL2,14.94,15.42,15.02,15.14,281168.0,1460.0
2017-09-03,ZIL2,14.25,15.265,15.135,14.66,583484.0,2650.0
2017-09-10,ZIL2,14.645,16.18,14.675,15.93,725396.0,3190.0
2017-09-17,ZIL2,15.65,16.605,15.935,16.495,614067.0,2501.0
2017-09-24,ZIL2,15.8,16.5,16.495,16.055,363183.0,1958.0
2017-10-01,ZIL2,15.47,16.26,16.065,15.82,791104.0,3577.0
2017-10-08,ZIL2,15.12,15.96,15.82,15.525,856158.0,3142.0
2017-10-15,ZIL2,15.235,15.6,15.54,15.355,350313.0,1719.0
2017-10-22,ZIL2,14.87,15.775,15.355,14.95,528916.0,2392.0
2017-10-29,ZIL2,14.805,15.15,15.085,15.045,342344.0,1568.0
2017-11-05,ZIL2,14.815,15.425,15.055,15.005,966292.0,4026.0
2017-11-12,ZIL2,13.485,15.195,15.005,13.7,3070401.0,10483.0
2017-11-19,ZIL2,13.69,14.28,13.695,14.245,1045507.0,3833.0
2017-11-26,ZIL2,14.01,14.38,14.245,14.1,450616.0,2313.0
2017-12-03,ZIL2,14.0,15.96,14.1,15.87,2311385.0,7713.0
2017-12-10,ZIL2,15.53,16.085,15.9,15.695,628305.0,3006.0
2017-12-17,ZIL2,15.225,15.79,15.72,15.4,421507.0,1909.0
2017-12-24,ZIL2,15.38,18.71,15.4,18.305,2524229.0,9068.0
2017-12-31,ZIL2,17.83,18.8,18.305,18.7,502581.0,2267.0
2018-01-07,ZIL2,18.13,18.78,18.72,18.45,637327.0,2819.0
2018-01-14,ZIL2,18.4,19.42,18.44,18.57,878221.0,3180.0
2018-01-21,ZIL2,17.92,18.75,18.62,18.25,611650.0,2451.0
2018-01-28,ZIL2,17.94,19.64,18.2,19.37,771209.0,2769.0
2018-02-04,ZIL2,17.63,19.57,19.36,17.83,820133.0,2764.0
2018-02-11,ZIL2,16.6,17.84,17.84,16.91,910438.0,3500.0
2018-02-18,ZIL2,16.51,17.71,16.91,16.64,749198.0,2901.0
2018-02-25,ZIL2,15.96,16.9,16.65,16.82,446439.0,1804.0
2018-03-04,ZIL2,15.06,17.24,16.82,15.08,824845.0,2745.0
2018-03-11,ZIL2,14.8,15.73,15.08,15.42,471740.0,1961.0
2018-03-18,ZIL2,15.42,16.7,15.45,16.28,547865.0,1877.0
2018-03-25,ZIL2,16.01,16.85,16.28,16.31,377716.0,1373.0
2018-04-01,ZIL2,14.36,16.44,16.38,15.07,383711.0,1421.0
2018-04-08,ZIL2,14.29,15.07,15.07,14.3,328004.0,1268.0
2018-04-15,ZIL2,13.78,14.48,14.3,14.26,1135082.0,4219.0
2018-04-22,ZIL2,13.99,15.28,14.25,14.95,826113.0,2336.0
2018-04-29,ZIL2,14.23,15.39,14.99,14.75,397677.0,1173.0
2018-05-06,ZIL2,14.7,15.58,14.75,15.13,267513.0,964.0
2018-05-13,ZIL2,14.87,15.88,15.13,14.97,443801.0,1290.0
2018-05-20,ZIL2,13.5,14.62,14.49,13.78,897280.0,1933.0
2018-05-27,ZIL2,13.46,13.97,13.78,13.63,418210.0,1170.0
2018-06-03,ZIL2,13.44,14.0,13.63,13.55,438878.0,1160.0
2018-06-10,ZIL2,13.37,14.0,13.64,13.68,283959.0,870.0
2018-06-17,ZIL2,13.52,13.98,13.68,13.54,221298.0,1012.0
2018-06-24,ZIL2,12.84,13.78,13.75,13.0,395198.0,1107.0
2018-07-01,ZIL2,10.89,13.0,13.0,10.98,953747.0,2386.0
2018-07-08,ZIL2,10.97,11.32,10.98,11.15,21404.0,64.0
2018-07-22,ZIL2,11.09,11.7,11.18,11.23,296777.0,744.0
2018-07-29,ZIL2,10.77,11.28,11.23,11.08,604005.0,1292.0
2018-08-05,ZIL2,10.58,11.08,11.08,10.72,365720.0,979.0
2018-08-12,ZIL2,10.51,11.24,10.72,10.6,892286.0,1831.0
2018-08-19,ZIL2,10.03,10.6,10.6,10.38,381037.0,912.0
2018-08-26,ZIL2,10.13,10.75,10.38,10.28,343217.0,879.0
2018-09-02,ZIL2,10.28,10.78,10.28,10.47,299853.0,771.0
2018-09-09,ZIL2,10.23,10.62,10.47,10.42,269539.0,804.0
2018-09-16,ZIL2,10.15,10.47,10.42,10.42,263487.0,631.0
2018-09-23,ZIL2,10.11,10.75,10.25,10.55,478696.0,884.0
2018-09-30,ZIL2,9.53,10.55,10.55,9.56,864366.0,2017.0
2018-10-07,ZIL2,9.53,10.2,9.56,10.0,524820.0,1257.0
2018-10-14,ZIL2,8.27,10.0,10.0,8.435,1233078.0,3017.0
2018-10-21,ZIL2,6.775,8.5,8.435,7.075,1691002.0,3217.0
2018-10-28,ZIL2,6.71,7.325,7.28,7.11,1070532.0,2108.0
2018-11-04,ZIL2,7.11,7.6,7.11,7.325,196713.0,384.0
2017-07-09,DEQ,33.82,34.73,34.595,34.265,776820.0,6309.0
2017-07-16,DEQ,34.26,35.12,34.265,35.095,693283.0,5665.0
2017-07-23,DEQ,34.73,35.28,35.095,34.925,878295.0,5261.0
2017-07-30,DEQ,34.74,35.445,35.095,34.99,490978.0,4626.0
2017-08-06,DEQ,34.255,35.39,34.99,35.19,786319.0,5862.0
2017-08-13,DEQ,34.025,35.19,35.185,34.085,661583.0,5361.0
2017-08-20,DEQ,33.635,34.785,34.075,33.65,601208.0,5147.0
2017-08-27,DEQ,33.06,33.79,33.55,33.275,608763.0,5088.0
2017-09-03,DEQ,32.605,33.345,33.24,33.135,685541.0,5324.0
2017-09-10,DEQ,32.565,34.2,33.155,33.5,717649.0,5284.0
2017-09-17,DEQ,32.885,33.905,33.68,32.895,639628.0,5015.0
2017-09-24,DEQ,32.015,33.275,32.895,32.16,667966.0,4444.0
2017-10-01,DEQ,31.265,32.36,32.22,31.555,659174.0,4553.0
2017-10-08,DEQ,31.335,31.865,31.61,31.47,560735.0,3558.0
2017-10-15,DEQ,31.135,31.795,31.69,31.705,599661.0,3905.0
2017-10-22,DEQ,31.52,32.13,31.86,31.52,733600.0,4422.0
2017-10-29,DEQ,30.29,31.52,31.52,31.155,378982.0,2638.0
2017-11-05,DEQ,31.04,31.7,31.165,31.105,435044.0,3472.0
2017-11-12,DEQ,30.985,32.47,31.105,30.985,940225.0,6472.0
2017-11-19,DEQ,30.96,32.91,30.985,32.515,973872.0,7136.0
2017-11-26,DEQ,31.87,32.685,32.46,32.2,799369.0,5325.0
2017-12-03,DEQ,31.815,32.54,32.195,31.995,918783.0,6055.0
2017-12-10,DEQ,31.995,32.95,31.995,32.75,738107.0,5517.0
2017-12-17,DEQ,32.645,33.83,32.76,33.045,998302.0,7404.0
2017-12-24,DEQ,32.935,34.21,33.075,33.335,1007296.0,7134.0
2017-12-31,DEQ,33.28,33.885,33.335,33.865,233819.0,1531.0
2018-01-07,DEQ,33.38,34.18,33.865,33.5,492436.0,2331.0
2018-01-14,DEQ,31.84,34.14,33.5,31.96,809839.0,3626.0
2018-01-21,DEQ,31.68,32.74,31.96,32.58,582060.0,2963.0
2018-01-28,DEQ,31.3,32.58,32.56,31.86,788511.0,3633.0
2018-02-04,DEQ,30.16,32.02,31.86,30.24,836050.0,3364.0
2018-02-11,DEQ,28.96,30.3,30.24,29.68,1224268.0,5088.0
2018-02-18,DEQ,29.46,30.56,29.72,30.36,696491.0,3058.0
2018-02-25,DEQ,30.06,31.06,30.34,30.9,555055.0,2269.0
2018-03-04,DEQ,29.36,31.3,30.9,29.72,859367.0,3323.0
2018-03-11,DEQ,29.58,30.72,29.72,30.0,842497.0,4134.0
2018-03-18,DEQ,29.24,30.38,30.06,29.24,649171.0,2914.0
2018-03-25,DEQ,29.0,29.74,29.24,29.2,597143.0,2987.0
2018-04-01,DEQ,28.86,29.9,29.04,29.82,558312.0,2278.0
2018-04-08,DEQ,28.64,29.56,29.54,29.38,439134.0,1921.0
2018-04-15,DEQ,28.64,29.54,29.48,29.18,942368.0,3926.0
2018-04-22,DEQ,28.9,29.36,29.24,28.92,838354.0,3544.0
2018-04-29,DEQ,28.64,30.18,28.92,29.98,645146.0,2729.0
2018-05-06,DEQ,29.78,30.8,29.98,30.66,554273.0,2542.0
2018-05-13,DEQ,30.64,31.26,30.64,31.12,412031.0,1776.0
2018-05-20,DEQ,30.44,31.24,31.14,31.1,432279.0,2038.0
2018-05-27,DEQ,30.72,31.74,31.1,31.7,416677.0,1653.0
2018-06-03,DEQ,31.12,31.8,31.68,31.26,351921.0,1485.0
2018-06-10,DEQ,30.84,31.9,31.54,31.24,362854.0,1506.0
2018-06-17,DEQ,31.62,32.36,31.7,32.32,680688.0,2169.0
2018-06-24,DEQ,31.34,31.9,31.84,31.54,645350.0,2318.0
2018-07-01,DEQ,29.92,31.7,31.66,30.28,827987.0,2094.0
2018-07-08,DEQ,30.18,30.56,30.34,30.22,200355.0,506.0
2018-07-22,DEQ,30.22,30.88,30.22,30.72,348654.0,1344.0
2018-07-29,DEQ,30.08,30.78,30.72,30.14,653994.0,1751.0
2018-08-05,DEQ,29.88,30.58,30.14,30.58,995924.0,1795.0
2018-08-12,DEQ,29.7,30.48,30.14,29.8,682505.0,1542.0
2018-08-19,DEQ,29.18,30.02,29.66,29.88,695448.0,1847.0
2018-08-26,DEQ,28.26,30.48,29.88,29.04,1461126.0,3507.0
2018-09-02,DEQ,29.0,30.5,29.18,29.42,905616.0,2533.0
2018-09-09,DEQ,28.32,29.42,29.42,28.42,900972.0,2032.0
2018-09-16,DEQ,28.04,29.2,28.36,28.82,1169120.0,2665.0
2018-09-23,DEQ,28.4,29.2,28.82,28.44,930482.0,1863.0
2018-09-30,DEQ,27.74,28.6,28.44,27.88,756342.0,2086.0
2018-10-07,DEQ,27.04,28.14,27.88,27.36,722134.0,1533.0
2018-10-14,DEQ,26.62,27.82,27.36,26.74,797119.0,1859.0
2018-10-21,DEQ,26.5,27.96,26.74,27.86,797330.0,1710.0
2018-10-28,DEQ,27.18,28.1,27.86,27.5,558211.0,1400.0
2018-11-04,DEQ,26.94,27.5,27.5,27.1,143530.0,461.0
2017-07-09,CAP,6.09,6.27,6.196000000000001,6.15,383138.0,839.0
2017-07-16,CAP,5.95,6.292000000000001,6.135,6.245,553755.0,1267.0
2017-07-23,CAP,6.1370000000000005,6.27,6.24,6.197,281358.0,1021.0
2017-07-30,CAP,6.05,6.21,6.196000000000001,6.05,306148.0,1000.0
2017-08-06,CAP,5.989,6.1370000000000005,6.053,6.102,500092.0,1107.0
2017-08-13,CAP,6.01,6.119,6.108,6.058,565093.0,1375.0
2017-08-20,CAP,6.051,6.192,6.058,6.126,327449.0,965.0
2017-08-27,CAP,6.09,6.5920000000000005,6.117000000000001,6.534,937952.0,2348.0
2017-09-03,CAP,6.251,6.68,6.537000000000001,6.513999999999999,1295432.0,2607.0
2017-09-10,CAP,5.99,6.563,6.517,6.252999999999999,2720107.0,4579.0
2017-09-17,CAP,6.11,6.312,6.289,6.162000000000001,667435.0,2074.0
2017-09-24,CAP,6.111000000000001,6.218,6.162000000000001,6.191,683016.0,1536.0
2017-10-01,CAP,6.189,6.33,6.192,6.33,725951.0,1505.0
2017-10-08,CAP,6.246,6.359,6.322,6.343,543578.0,1376.0
2017-10-15,CAP,6.275,6.385,6.343,6.351,416762.0,903.0
2017-10-22,CAP,6.287000000000001,6.395,6.351,6.313,461814.0,1116.0
2017-10-29,CAP,6.25,6.331,6.313,6.263,315835.0,671.0
2017-11-05,CAP,6.263,6.4879999999999995,6.263,6.438,715932.0,1260.0
2017-11-12,CAP,6.25,6.456,6.445,6.307,576475.0,1444.0
2017-11-19,CAP,6.171,6.358,6.307,6.18,531994.0,1484.0
2017-11-26,CAP,6.15,6.45,6.191,6.399,883572.0,2322.0
2017-12-03,CAP,6.231,6.44,6.399,6.24,594799.0,1734.0
2017-12-10,CAP,6.15,6.35,6.24,6.34,583948.0,1482.0
2017-12-17,CAP,6.297000000000001,6.455,6.34,6.437,1025515.0,2306.0
2017-12-24,CAP,6.4239999999999995,6.537000000000001,6.444,6.506,910586.0,1635.0
2017-12-31,CAP,6.409,6.523,6.52,6.449,208062.0,834.0
2018-01-07,CAP,6.44,6.71,6.449,6.69,581386.0,855.0
2018-01-14,CAP,6.63,6.93,6.68,6.73,974671.0,1479.0
2018-01-21,CAP,6.69,7.1,6.73,7.09,1352274.0,1556.0
2018-01-28,CAP,6.76,7.18,7.1,6.95,1462306.0,1788.0
2018-02-04,CAP,6.78,7.08,6.96,6.86,956755.0,1236.0
2018-02-11,CAP,6.35,6.86,6.83,6.48,1529389.0,1895.0
2018-02-18,CAP,6.48,6.93,6.48,6.9,844291.0,1036.0
2018-02-25,CAP,6.87,7.05,6.9,6.88,977078.0,1147.0
2018-03-04,CAP,6.61,7.06,6.88,6.61,1036679.0,1253.0
2018-03-11,CAP,6.61,6.84,6.63,6.75,551675.0,775.0
2018-03-18,CAP,6.72,7.02,6.75,6.81,990134.0,1055.0
2018-03-25,CAP,6.43,6.83,6.8,6.44,691711.0,971.0
2018-04-01,CAP,6.25,6.51,6.45,6.42,672520.0,745.0
2018-04-08,CAP,6.23,6.63,6.32,6.56,687835.0,1008.0
2018-04-15,CAP,6.46,6.65,6.61,6.51,968530.0,1783.0
2018-04-22,CAP,6.43,6.75,6.49,6.66,1310838.0,2092.0
2018-04-29,CAP,6.49,6.71,6.67,6.65,500719.0,1158.0
2018-05-06,CAP,6.58,6.7,6.66,6.65,424624.0,623.0
2018-05-13,CAP,6.46,6.69,6.65,6.56,403581.0,658.0
2018-05-20,CAP,6.55,6.67,6.56,6.62,280616.0,498.0
2018-05-27,CAP,6.44,6.64,6.61,6.58,499694.0,675.0
2018-06-03,CAP,6.31,6.58,6.57,6.33,589467.0,779.0
2018-06-10,CAP,6.26,6.44,6.35,6.34,491430.0,691.0
2018-06-17,CAP,6.31,6.56,6.33,6.52,431312.0,703.0
2018-06-24,CAP,6.28,6.53,6.52,6.29,504025.0,642.0
2018-07-01,CAP,6.02,6.29,6.29,6.27,666944.0,751.0
2018-07-08,CAP,6.13,6.27,6.27,6.17,44100.0,79.0
2018-07-22,CAP,6.01,6.25,6.16,6.21,522414.0,663.0
2018-07-29,CAP,6.08,6.25,6.22,6.18,554338.0,678.0
2018-08-05,CAP,6.04,6.26,6.18,6.19,867079.0,743.0
2018-08-12,CAP,6.16,6.5,6.19,6.22,471092.0,568.0
2018-08-19,CAP,6.05,6.22,6.22,6.11,247267.0,437.0
2018-08-26,CAP,6.1,6.38,6.11,6.24,581182.0,671.0
2018-09-02,CAP,6.15,6.34,6.24,6.22,552906.0,573.0
2018-09-09,CAP,5.85,6.22,6.22,5.95,882918.0,809.0
2018-09-16,CAP,5.87,6.05,5.95,6.02,434639.0,622.0
2018-09-23,CAP,5.94,6.1,6.0,6.06,590502.0,620.0
2018-09-30,CAP,5.96,6.08,6.06,6.01,411262.0,547.0
2018-10-07,CAP,5.88,6.04,6.01,5.9,350896.0,489.0
2018-10-14,CAP,5.73,6.06,5.9,5.82,823833.0,1314.0
2018-10-21,CAP,5.8,6.2,5.82,5.97,678139.0,943.0
2018-10-28,CAP,5.73,6.07,5.97,5.84,363477.0,618.0
2018-11-04,CAP,5.8,5.95,5.85,5.91,53850.0,69.0